1649376000000|2022-04-08 00:00:00|1634.1|1632.9|1634.9|1633.7|1635|1633.8|1633.9|1632.7|142
1649376010000|2022-04-08 00:00:10|1634.4|1633.2|1634.9|1633.7|1634.9|1633.7|1633.9|1632.7|30
1649376020000|2022-04-08 00:00:20|1634.5|1633.3|1635|1633.8|1635.1|1633.9|1634.1|1632.9|8
1649376030000|2022-04-08 00:00:30|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.7|1633.5|10
1649376040000|2022-04-08 00:00:40|1634.5|1633.3|1635|1633.8|1635|1633.8|1634.5|1633.3|26
1649376050000|2022-04-08 00:00:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|2
1649376060000|2022-04-08 00:01:00|1634.8|1633.6|1636.4|1635.2|1636.4|1635.2|1634.4|1633.2|15
1649376070000|2022-04-08 00:01:10|1636.9|1635.7|1637.9|1636.7|1637.9|1636.7|1636.5|1635.3|75
1649376080000|2022-04-08 00:01:20|1637.8|1636.6|1638.1|1636.9|1638.2|1637|1637.8|1636.6|3
1649376090000|2022-04-08 00:01:30|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|1
1649376100000|2022-04-08 00:01:40|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|6
1649376110000|2022-04-08 00:01:50|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637|1635.8|3
1649376120000|2022-04-08 00:02:00|1637.2|1636|1638.3|1637.1|1638.4|1637.2|1637.1|1635.9|18
1649376130000|2022-04-08 00:02:10|1638|1636.8|1638.7|1637.5|1639.2|1638|1638|1636.8|20
1649376140000|2022-04-08 00:02:20|1638.8|1637.6|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|1
1649376150000|2022-04-08 00:02:30|1638.7|1637.5|1639.1|1637.9|1639.8|1638.6|1638.7|1637.5|50
1649376160000|2022-04-08 00:02:40|1639.3|1638.1|1639.1|1637.9|1639.5|1638.3|1638.8|1637.6|10
1649376170000|2022-04-08 00:02:50|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|6
1649376180000|2022-04-08 00:03:00|1639.2|1638|1639|1637.8|1639.2|1638|1638.8|1637.6|7
1649376190000|2022-04-08 00:03:10|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|6
1649376200000|2022-04-08 00:03:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|1
1649376210000|2022-04-08 00:03:30|1639.1|1637.9|1638.9|1637.7|1639.3|1638.1|1638.8|1637.6|7
1649376220000|2022-04-08 00:03:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|4
1649376230000|2022-04-08 00:03:50|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|10
1649376240000|2022-04-08 00:04:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.1|1635.9|18
1649376250000|2022-04-08 00:04:10|1637.7|1636.5|1637.9|1636.7|1638.1|1636.9|1637.7|1636.5|1
1649376260000|2022-04-08 00:04:20|1637.8|1636.6|1637.3|1636.1|1637.8|1636.6|1637.3|1636.1|2
1649376270000|2022-04-08 00:04:30|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1636.9|1635.7|6
1649376280000|2022-04-08 00:04:40|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649376290000|2022-04-08 00:04:50|1637.2|1636|1636.6|1635.4|1637.2|1636|1636.5|1635.3|11
1649376300000|2022-04-08 00:05:00|1636.7|1635.5|1636.4|1635.2|1637.1|1635.9|1635.9|1634.7|24
1649376310000|2022-04-08 00:05:10|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1635.8|1634.6|5
1649376320000|2022-04-08 00:05:20|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1649376330000|2022-04-08 00:05:30|1636.2|1635|1636.5|1635.3|1636.6|1635.4|1636.2|1635|8
1649376340000|2022-04-08 00:05:40|||||||||1
1649376350000|2022-04-08 00:05:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1649376360000|2022-04-08 00:06:00|1636.8|1635.6|1636.2|1635|1636.8|1635.6|1636.2|1635|6
1649376400000|2022-04-08 00:06:40|1636.3|1635.1|1636.7|1635.5|1636.7|1635.5|1636.3|1635.1|3
1649376410000|2022-04-08 00:06:50|||||||||2
1649376420000|2022-04-08 00:07:00|1636.6|1635.4|1635.9|1634.7|1636.6|1635.4|1635.8|1634.6|12
1649376430000|2022-04-08 00:07:10|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.5|1634.3|2
1649376440000|2022-04-08 00:07:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1649376450000|2022-04-08 00:07:30|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.2|1634|0
1649376460000|2022-04-08 00:07:40|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|0
1649376470000|2022-04-08 00:07:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649376480000|2022-04-08 00:08:00|1635.7|1634.5|1635.3|1634.1|1635.7|1634.5|1635.2|1634|4
1649376520000|2022-04-08 00:08:40|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|1
1649376540000|2022-04-08 00:09:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.5|1633.3|16
1649376550000|2022-04-08 00:09:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1649376560000|2022-04-08 00:09:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649376570000|2022-04-08 00:09:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649376580000|2022-04-08 00:09:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1649376600000|2022-04-08 00:10:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1649376610000|2022-04-08 00:10:10|1634.3|1633.1|1634.8|1633.6|1634.8|1633.6|1634.3|1633.1|9
1649376620000|2022-04-08 00:10:20|||||||||3
1649376650000|2022-04-08 00:10:50|||||||||1
1649376660000|2022-04-08 00:11:00|1634.9|1633.7|1634.5|1633.3|1634.9|1633.7|1634.5|1633.3|11
1649376680000|2022-04-08 00:11:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|3
1649376700000|2022-04-08 00:11:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1649376710000|2022-04-08 00:11:50|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|2
1649376720000|2022-04-08 00:12:00|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.3|1633.1|6
1649376730000|2022-04-08 00:12:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1649376740000|2022-04-08 00:12:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|2
1649376750000|2022-04-08 00:12:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1649376780000|2022-04-08 00:13:00|1634.6|1633.4|1634|1632.8|1634.6|1633.4|1634|1632.8|7
1649376790000|2022-04-08 00:13:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1649376800000|2022-04-08 00:13:20|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|7
1649376810000|2022-04-08 00:13:30|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|17
1649376820000|2022-04-08 00:13:40|1633.2|1632|1633.8|1632.6|1633.8|1632.6|1633.2|1632|26
1649376840000|2022-04-08 00:14:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.4|1632.2|11
1649376860000|2022-04-08 00:14:20|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1649376880000|2022-04-08 00:14:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1649376890000|2022-04-08 00:14:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1649376900000|2022-04-08 00:15:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|14
1649376910000|2022-04-08 00:15:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649376920000|2022-04-08 00:15:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1649376930000|2022-04-08 00:15:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649376940000|2022-04-08 00:15:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|3
1649376950000|2022-04-08 00:15:50|||||||||15
1649376960000|2022-04-08 00:16:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1649376980000|2022-04-08 00:16:20|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|10
1649377000000|2022-04-08 00:16:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1649377020000|2022-04-08 00:17:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1649377040000|2022-04-08 00:17:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1649377050000|2022-04-08 00:17:30|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|43
1649377070000|2022-04-08 00:17:50|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|2
1649377090000|2022-04-08 00:18:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|8
1649377100000|2022-04-08 00:18:20|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|0
1649377110000|2022-04-08 00:18:30|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|4
1649377120000|2022-04-08 00:18:40|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1649377140000|2022-04-08 00:19:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|3
1649377150000|2022-04-08 00:19:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649377170000|2022-04-08 00:19:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1649377180000|2022-04-08 00:19:40|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1649377190000|2022-04-08 00:19:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1649377200000|2022-04-08 00:20:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|2
1649377210000|2022-04-08 00:20:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1649377250000|2022-04-08 00:20:50|1635.6|1634.4|1636.1|1634.9|1636.2|1635|1635.6|1634.4|4
1649377260000|2022-04-08 00:21:00|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.4|1634.2|10
1649377270000|2022-04-08 00:21:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1649377280000|2022-04-08 00:21:20|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|2
1649377290000|2022-04-08 00:21:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1649377300000|2022-04-08 00:21:40|||||||||1
1649377310000|2022-04-08 00:21:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|3
1649377320000|2022-04-08 00:22:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1649377340000|2022-04-08 00:22:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|6
1649377370000|2022-04-08 00:22:50|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|8
1649377380000|2022-04-08 00:23:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649377400000|2022-04-08 00:23:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649377410000|2022-04-08 00:23:30|||||||||1
1649377440000|2022-04-08 00:24:00|||||||||1
1649377450000|2022-04-08 00:24:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|10
1649377460000|2022-04-08 00:24:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649377470000|2022-04-08 00:24:30|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|4
1649377490000|2022-04-08 00:24:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649377500000|2022-04-08 00:25:00|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.7|1635.5|12
1649377530000|2022-04-08 00:25:30|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|288
1649377540000|2022-04-08 00:25:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649377550000|2022-04-08 00:25:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1649377560000|2022-04-08 00:26:00|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1649377570000|2022-04-08 00:26:10|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|50
1649377580000|2022-04-08 00:26:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649377600000|2022-04-08 00:26:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|2
1649377620000|2022-04-08 00:27:00|||||||||2
1649377650000|2022-04-08 00:27:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|58
1649377670000|2022-04-08 00:27:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|4
1649377690000|2022-04-08 00:28:10|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1649377700000|2022-04-08 00:28:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|1
1649377710000|2022-04-08 00:28:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649377760000|2022-04-08 00:29:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1649377800000|2022-04-08 00:30:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649377810000|2022-04-08 00:30:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|2
1649377840000|2022-04-08 00:30:40|1636.2|1635|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|6
1649377860000|2022-04-08 00:31:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|13
1649377880000|2022-04-08 00:31:20|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|3
1649377900000|2022-04-08 00:31:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649377910000|2022-04-08 00:31:50|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|2
1649377920000|2022-04-08 00:32:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649377940000|2022-04-08 00:32:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649377980000|2022-04-08 00:33:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|6
1649377990000|2022-04-08 00:33:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|4
1649378000000|2022-04-08 00:33:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|3
1649378010000|2022-04-08 00:33:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|3
1649378020000|2022-04-08 00:33:40|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|1
1649378040000|2022-04-08 00:34:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|3
1649378060000|2022-04-08 00:34:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|6
1649378080000|2022-04-08 00:34:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649378090000|2022-04-08 00:34:50|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1649378100000|2022-04-08 00:35:00|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1649378110000|2022-04-08 00:35:10|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1649378120000|2022-04-08 00:35:20|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|29
1649378140000|2022-04-08 00:35:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|8
1649378160000|2022-04-08 00:36:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1649378200000|2022-04-08 00:36:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649378210000|2022-04-08 00:36:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649378220000|2022-04-08 00:37:00|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|4
1649378230000|2022-04-08 00:37:10|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649378250000|2022-04-08 00:37:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649378260000|2022-04-08 00:37:40|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|2
1649378270000|2022-04-08 00:37:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|4
1649378310000|2022-04-08 00:38:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|1
1649378320000|2022-04-08 00:38:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649378380000|2022-04-08 00:39:40|||||||||1
1649378390000|2022-04-08 00:39:50|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1649378410000|2022-04-08 00:40:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649378440000|2022-04-08 00:40:40|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|3
1649378460000|2022-04-08 00:41:00|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.5|1636.3|4
1649378470000|2022-04-08 00:41:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1649378520000|2022-04-08 00:42:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1649378530000|2022-04-08 00:42:10|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|2
1649378550000|2022-04-08 00:42:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649378620000|2022-04-08 00:43:40|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638|1636.8|4
1649378630000|2022-04-08 00:43:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649378640000|2022-04-08 00:44:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|4
1649378670000|2022-04-08 00:44:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1649378680000|2022-04-08 00:44:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649378700000|2022-04-08 00:45:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649378710000|2022-04-08 00:45:10|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|3
1649378720000|2022-04-08 00:45:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649378740000|2022-04-08 00:45:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1649378760000|2022-04-08 00:46:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649378800000|2022-04-08 00:46:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649378810000|2022-04-08 00:46:50|||||||||2
1649378820000|2022-04-08 00:47:00|1637.9|1636.7|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|4
1649378850000|2022-04-08 00:47:30|||||||||1
1649378940000|2022-04-08 00:49:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|4
1649378990000|2022-04-08 00:49:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649379000000|2022-04-08 00:50:00|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|3
1649379030000|2022-04-08 00:50:30|1637.3|1636.1|1637|1635.8|1637.3|1636.1|1637|1635.8|0
1649379060000|2022-04-08 00:51:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649379080000|2022-04-08 00:51:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649379090000|2022-04-08 00:51:30|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|2
1649379110000|2022-04-08 00:51:50|||||||||2
1649379150000|2022-04-08 00:52:30|||||||||2
1649379170000|2022-04-08 00:52:50|||||||||1
1649379180000|2022-04-08 00:53:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649379190000|2022-04-08 00:53:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649379210000|2022-04-08 00:53:30|||||||||1
1649379220000|2022-04-08 00:53:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|4
1649379300000|2022-04-08 00:55:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|12
1649379310000|2022-04-08 00:55:10|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|29
1649379320000|2022-04-08 00:55:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|1
1649379330000|2022-04-08 00:55:30|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1649379340000|2022-04-08 00:55:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649379350000|2022-04-08 00:55:50|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|0
1649379360000|2022-04-08 00:56:00|||||||||2
1649379380000|2022-04-08 00:56:20|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649379400000|2022-04-08 00:56:40|||||||||1
1649379410000|2022-04-08 00:56:50|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649379420000|2022-04-08 00:57:00|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|2
1649379480000|2022-04-08 00:58:00|||||||||1
1649379490000|2022-04-08 00:58:10|1637|1635.8|1637.4|1636.2|1637.4|1636.2|1636.9|1635.7|10
1649379500000|2022-04-08 00:58:20|1637.5|1636.3|1638.1|1636.9|1638.1|1636.9|1637.5|1636.3|7
1649379510000|2022-04-08 00:58:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649379520000|2022-04-08 00:58:40|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|1
1649379540000|2022-04-08 00:59:00|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|2
1649379560000|2022-04-08 00:59:20|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|2
1649379570000|2022-04-08 00:59:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1649379580000|2022-04-08 00:59:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|6
1649379590000|2022-04-08 00:59:50|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|5
1649379600000|2022-04-08 01:00:00|1637.7|1636.5|1636.4|1635.2|1637.7|1636.5|1635.7|1634.5|46
1649379610000|2022-04-08 01:00:10|1637.1|1635.9|1636.7|1635.5|1637.1|1635.9|1636.2|1635|45
1649379620000|2022-04-08 01:00:20|1636.6|1635.4|1635.7|1634.5|1636.6|1635.4|1635.5|1634.3|4
1649379630000|2022-04-08 01:00:30|1635.6|1634.4|1635.9|1634.7|1636|1634.8|1635.6|1634.4|7
1649379640000|2022-04-08 01:00:40|1635.8|1634.6|1635.2|1634|1635.8|1634.6|1635|1633.8|6
1649379650000|2022-04-08 01:00:50|1635|1633.8|1635.1|1633.9|1635.2|1634|1635|1633.8|2
1649379660000|2022-04-08 01:01:00|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|4
1649379680000|2022-04-08 01:01:20|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1649379690000|2022-04-08 01:01:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1649379700000|2022-04-08 01:01:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1649379710000|2022-04-08 01:01:50|1635|1633.8|1635.8|1634.6|1635.9|1634.7|1634.9|1633.7|2
1649379720000|2022-04-08 01:02:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|0
1649379730000|2022-04-08 01:02:10|1635.9|1634.7|1635.4|1634.2|1635.9|1634.7|1635.4|1634.2|4
1649379740000|2022-04-08 01:02:20|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|0
1649379760000|2022-04-08 01:02:40|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.2|1633|4
1649379770000|2022-04-08 01:02:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649379780000|2022-04-08 01:03:00|1634.5|1633.3|1634.9|1633.7|1634.9|1633.7|1634.5|1633.3|1
1649379790000|2022-04-08 01:03:10|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|2
1649379800000|2022-04-08 01:03:20|1635.2|1634|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|5
1649379810000|2022-04-08 01:03:30|1634.8|1633.6|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|0
1649379820000|2022-04-08 01:03:40|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1649379830000|2022-04-08 01:03:50|1634.7|1633.5|1635.4|1634.2|1635.4|1634.2|1634.7|1633.5|2
1649379840000|2022-04-08 01:04:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1649379850000|2022-04-08 01:04:10|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|0
1649379860000|2022-04-08 01:04:20|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1649379880000|2022-04-08 01:04:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649379890000|2022-04-08 01:04:50|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1649379900000|2022-04-08 01:05:00|1635.3|1634.1|1635.8|1634.6|1635.8|1634.6|1635.3|1634.1|1
1649379910000|2022-04-08 01:05:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649379920000|2022-04-08 01:05:20|1635.8|1634.6|1635.4|1634.2|1635.8|1634.6|1635.4|1634.2|2
1649379930000|2022-04-08 01:05:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1649379940000|2022-04-08 01:05:40|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|0
1649379950000|2022-04-08 01:05:50|1635.4|1634.2|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|0
1649379960000|2022-04-08 01:06:00|1635.8|1634.6|1636.4|1635.2|1636.4|1635.2|1635.8|1634.6|0
1649379970000|2022-04-08 01:06:10|1636.5|1635.3|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|0
1649379980000|2022-04-08 01:06:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1649380000000|2022-04-08 01:06:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649380010000|2022-04-08 01:06:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1649380020000|2022-04-08 01:07:00|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|0
1649380030000|2022-04-08 01:07:10|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1649380050000|2022-04-08 01:07:30|1636.3|1635.1|1635.9|1634.7|1636.3|1635.1|1635.9|1634.7|0
1649380060000|2022-04-08 01:07:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649380070000|2022-04-08 01:07:50|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649380080000|2022-04-08 01:08:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1649380090000|2022-04-08 01:08:10|1636.6|1635.4|1637|1635.8|1637.1|1635.9|1636.6|1635.4|2
1649380110000|2022-04-08 01:08:30|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.7|1635.5|3
1649380130000|2022-04-08 01:08:50|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|2
1649380170000|2022-04-08 01:09:30|1637.3|1636.1|1637.7|1636.5|1637.7|1636.5|1637.3|1636.1|3
1649380200000|2022-04-08 01:10:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|6
1649380210000|2022-04-08 01:10:10|1637.4|1636.2|1637.7|1636.5|1637.8|1636.6|1637.4|1636.2|2
1649380220000|2022-04-08 01:10:20|1637.5|1636.3|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|3
1649380230000|2022-04-08 01:10:30|1637.6|1636.4|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|3
1649380240000|2022-04-08 01:10:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.2|1636|1
1649380250000|2022-04-08 01:10:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1649380260000|2022-04-08 01:11:00|||||||||1
1649380270000|2022-04-08 01:11:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649380280000|2022-04-08 01:11:20|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|0
1649380290000|2022-04-08 01:11:30|1637.9|1636.7|1639|1637.8|1639|1637.8|1637.9|1636.7|50
1649380300000|2022-04-08 01:11:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|3
1649380310000|2022-04-08 01:11:50|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|2
1649380320000|2022-04-08 01:12:00|1639|1637.8|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|6
1649380330000|2022-04-08 01:12:10|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|6
1649380340000|2022-04-08 01:12:20|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|1
1649380360000|2022-04-08 01:12:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|1
1649380380000|2022-04-08 01:13:00|1639|1637.8|1639|1637.8|1639.2|1638|1639|1637.8|4
1649380390000|2022-04-08 01:13:10|1638.9|1637.7|1638.4|1637.2|1638.9|1637.7|1638.4|1637.2|5
1649380400000|2022-04-08 01:13:20|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|3
1649380410000|2022-04-08 01:13:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1649380440000|2022-04-08 01:14:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|9
1649380450000|2022-04-08 01:14:10|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|0
1649380460000|2022-04-08 01:14:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1649380470000|2022-04-08 01:14:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|10
1649380480000|2022-04-08 01:14:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|5
1649380490000|2022-04-08 01:14:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1649380500000|2022-04-08 01:15:00|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1649380510000|2022-04-08 01:15:10|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|6
1649380520000|2022-04-08 01:15:20|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|3
1649380530000|2022-04-08 01:15:30|1638.1|1636.9|1638|1636.8|1638.3|1637.1|1638|1636.8|0
1649380540000|2022-04-08 01:15:40|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|0
1649380550000|2022-04-08 01:15:50|1638.4|1637.2|1638.7|1637.5|1638.8|1637.6|1638.4|1637.2|8
1649380560000|2022-04-08 01:16:00|1638.8|1637.6|1638.8|1637.6|1639|1637.8|1638.7|1637.5|0
1649380570000|2022-04-08 01:16:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1649380590000|2022-04-08 01:16:30|1638.8|1637.6|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|0
1649380600000|2022-04-08 01:16:40|1638.8|1637.6|1639.2|1638|1639.2|1638|1638.8|1637.6|2
1649380610000|2022-04-08 01:16:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649380620000|2022-04-08 01:17:00|1638.9|1637.7|1639|1637.8|1639.1|1637.9|1638.7|1637.5|9
1649380630000|2022-04-08 01:17:10|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|2
1649380640000|2022-04-08 01:17:20|1638.3|1637.1|1638.7|1637.5|1638.7|1637.5|1638.3|1637.1|2
1649380660000|2022-04-08 01:17:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1649380670000|2022-04-08 01:17:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649380680000|2022-04-08 01:18:00|1638.5|1637.3|1638.7|1637.5|1638.8|1637.6|1638.3|1637.1|3
1649380690000|2022-04-08 01:18:10|1638.6|1637.4|1638.7|1637.5|1638.8|1637.6|1638.5|1637.3|4
1649380700000|2022-04-08 01:18:20|1638.8|1637.6|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|2
1649380710000|2022-04-08 01:18:30|1638.6|1637.4|1638.7|1637.5|1638.8|1637.6|1638.4|1637.2|2
1649380720000|2022-04-08 01:18:40|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|1
1649380740000|2022-04-08 01:19:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1649380750000|2022-04-08 01:19:10|1639|1637.8|1639.1|1637.9|1639.2|1638|1639|1637.8|1
1649380760000|2022-04-08 01:19:20|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1649380770000|2022-04-08 01:19:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1649380780000|2022-04-08 01:19:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649380790000|2022-04-08 01:19:50|1639.1|1637.9|1638.9|1637.7|1639.2|1638|1638.9|1637.7|5
1649380800000|2022-04-08 01:20:00|1639|1637.8|1639.2|1638|1639.2|1638|1638.9|1637.7|1
1649380810000|2022-04-08 01:20:10|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649380820000|2022-04-08 01:20:20|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1649380830000|2022-04-08 01:20:30|1639.2|1638|1638.8|1637.6|1639.2|1638|1638.8|1637.6|6
1649380840000|2022-04-08 01:20:40|1638.9|1637.7|1638.5|1637.3|1638.9|1637.7|1638.5|1637.3|9
1649380850000|2022-04-08 01:20:50|1638.4|1637.2|1638.2|1637|1638.5|1637.3|1638.2|1637|4
1649380860000|2022-04-08 01:21:00|1638.3|1637.1|1637.7|1636.5|1638.3|1637.1|1637.7|1636.5|2
1649380870000|2022-04-08 01:21:10|||||||||1
1649380880000|2022-04-08 01:21:20|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1649380890000|2022-04-08 01:21:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|1
1649380900000|2022-04-08 01:21:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1649380910000|2022-04-08 01:21:50|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|20
1649380920000|2022-04-08 01:22:00|1637.8|1636.6|1637.8|1636.6|1638|1636.8|1637.8|1636.6|1
1649380930000|2022-04-08 01:22:10|1637.7|1636.5|1637.3|1636.1|1637.7|1636.5|1637.3|1636.1|2
1649380940000|2022-04-08 01:22:20|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|21
1649380950000|2022-04-08 01:22:30|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|0
1649380960000|2022-04-08 01:22:40|1637.3|1636.1|1637.5|1636.3|1637.5|1636.3|1637.2|1636|1
1649380990000|2022-04-08 01:23:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649381000000|2022-04-08 01:23:20|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|1
1649381020000|2022-04-08 01:23:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|5
1649381030000|2022-04-08 01:23:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1649381040000|2022-04-08 01:24:00|1638.1|1636.9|1638.6|1637.4|1638.6|1637.4|1638.1|1636.9|0
1649381050000|2022-04-08 01:24:10|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|0
1649381060000|2022-04-08 01:24:20|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1
1649381070000|2022-04-08 01:24:30|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|3
1649381080000|2022-04-08 01:24:40|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1649381100000|2022-04-08 01:25:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1649381120000|2022-04-08 01:25:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1649381130000|2022-04-08 01:25:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1649381140000|2022-04-08 01:25:40|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1649381150000|2022-04-08 01:25:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649381160000|2022-04-08 01:26:00|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|5
1649381170000|2022-04-08 01:26:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|1
1649381180000|2022-04-08 01:26:20|1637.7|1636.5|1638.1|1636.9|1638.1|1636.9|1637.7|1636.5|0
1649381190000|2022-04-08 01:26:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649381200000|2022-04-08 01:26:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|3
1649381210000|2022-04-08 01:26:50|1638|1636.8|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649381220000|2022-04-08 01:27:00|1638.1|1636.9|1637.6|1636.4|1638.1|1636.9|1637.6|1636.4|1
1649381230000|2022-04-08 01:27:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|4
1649381260000|2022-04-08 01:27:40|||||||||1
1649381270000|2022-04-08 01:27:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1649381280000|2022-04-08 01:28:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1649381290000|2022-04-08 01:28:10|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1649381300000|2022-04-08 01:28:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1649381310000|2022-04-08 01:28:30|1637.8|1636.6|1637.4|1636.2|1637.8|1636.6|1637.4|1636.2|1
1649381320000|2022-04-08 01:28:40|1637.3|1636.1|1637.8|1636.6|1637.8|1636.6|1637.3|1636.1|2
1649381360000|2022-04-08 01:29:20|1637.9|1636.7|1637.4|1636.2|1637.9|1636.7|1637.4|1636.2|8
1649381370000|2022-04-08 01:29:30|||||||||1
1649381380000|2022-04-08 01:29:40|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|1
1649381400000|2022-04-08 01:30:00|1637.5|1636.3|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|0
1649381410000|2022-04-08 01:30:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1649381490000|2022-04-08 01:31:30|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|3
1649381500000|2022-04-08 01:31:40|||||||||1
1649381510000|2022-04-08 01:31:50|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|1
1649381520000|2022-04-08 01:32:00|1638|1636.8|1638.7|1637.5|1638.7|1637.5|1637.9|1636.7|4
1649381530000|2022-04-08 01:32:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1649381550000|2022-04-08 01:32:30|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|1
1649381560000|2022-04-08 01:32:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649381580000|2022-04-08 01:33:00|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|0
1649381590000|2022-04-08 01:33:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1649381600000|2022-04-08 01:33:20|1638.6|1637.4|1638.2|1637|1638.6|1637.4|1638.2|1637|2
1649381620000|2022-04-08 01:33:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649381630000|2022-04-08 01:33:50|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649381650000|2022-04-08 01:34:10|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|1
1649381670000|2022-04-08 01:34:30|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|2
1649381680000|2022-04-08 01:34:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649381690000|2022-04-08 01:34:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1649381700000|2022-04-08 01:35:00|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.3|1637.1|5
1649381720000|2022-04-08 01:35:20|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|0
1649381730000|2022-04-08 01:35:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1649381740000|2022-04-08 01:35:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649381760000|2022-04-08 01:36:00|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|2
1649381770000|2022-04-08 01:36:10|||||||||1
1649381810000|2022-04-08 01:36:50|||||||||2
1649381820000|2022-04-08 01:37:00|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|0
1649381840000|2022-04-08 01:37:20|||||||||1
1649381850000|2022-04-08 01:37:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649381860000|2022-04-08 01:37:40|||||||||1
1649381870000|2022-04-08 01:37:50|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1649381880000|2022-04-08 01:38:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|7
1649381890000|2022-04-08 01:38:10|1637.7|1636.5|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|4
1649381910000|2022-04-08 01:38:30|1637.5|1636.3|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|8
1649381920000|2022-04-08 01:38:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649381930000|2022-04-08 01:38:50|||||||||1
1649381940000|2022-04-08 01:39:00|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|2
1649381950000|2022-04-08 01:39:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649381960000|2022-04-08 01:39:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649381970000|2022-04-08 01:39:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649381990000|2022-04-08 01:39:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649382010000|2022-04-08 01:40:10|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1649382040000|2022-04-08 01:40:40|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1649382050000|2022-04-08 01:40:50|1637|1635.8|1637.1|1635.9|1637.2|1636|1636.9|1635.7|2
1649382060000|2022-04-08 01:41:00|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|1
1649382080000|2022-04-08 01:41:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1649382100000|2022-04-08 01:41:40|1637.7|1636.5|1637.3|1636.1|1637.7|1636.5|1637.3|1636.1|3
1649382110000|2022-04-08 01:41:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637|1635.8|1
1649382130000|2022-04-08 01:42:10|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|0
1649382150000|2022-04-08 01:42:30|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1649382160000|2022-04-08 01:42:40|1637.2|1636|1637.6|1636.4|1637.6|1636.4|1637.2|1636|2
1649382190000|2022-04-08 01:43:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|12
1649382200000|2022-04-08 01:43:20|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|0
1649382210000|2022-04-08 01:43:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649382230000|2022-04-08 01:43:50|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|1
1649382240000|2022-04-08 01:44:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649382250000|2022-04-08 01:44:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649382260000|2022-04-08 01:44:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1649382270000|2022-04-08 01:44:30|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|1
1649382280000|2022-04-08 01:44:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649382310000|2022-04-08 01:45:10|1637.6|1636.4|1637.2|1636|1637.6|1636.4|1637.2|1636|0
1649382320000|2022-04-08 01:45:20|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|1
1649382340000|2022-04-08 01:45:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1649382360000|2022-04-08 01:46:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1649382370000|2022-04-08 01:46:10|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1649382420000|2022-04-08 01:47:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649382430000|2022-04-08 01:47:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649382450000|2022-04-08 01:47:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649382460000|2022-04-08 01:47:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649382490000|2022-04-08 01:48:10|||||||||21
1649382500000|2022-04-08 01:48:20|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|3
1649382510000|2022-04-08 01:48:30|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649382520000|2022-04-08 01:48:40|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1649382540000|2022-04-08 01:49:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1649382550000|2022-04-08 01:49:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1649382560000|2022-04-08 01:49:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1649382570000|2022-04-08 01:49:30|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|2
1649382580000|2022-04-08 01:49:40|1636|1634.8|1635.7|1634.5|1636.1|1634.9|1635.7|1634.5|2
1649382590000|2022-04-08 01:49:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649382600000|2022-04-08 01:50:00|1635.8|1634.6|1635.4|1634.2|1635.8|1634.6|1635.4|1634.2|4
1649382610000|2022-04-08 01:50:10|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1649382620000|2022-04-08 01:50:20|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1634.9|1633.7|1
1649382640000|2022-04-08 01:50:40|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|2
1649382650000|2022-04-08 01:50:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|0
1649382660000|2022-04-08 01:51:00|1635.1|1633.9|1635.7|1634.5|1635.9|1634.7|1635.1|1633.9|7
1649382670000|2022-04-08 01:51:10|1635.6|1634.4|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|1
1649382700000|2022-04-08 01:51:40|1635.8|1634.6|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|1
1649382710000|2022-04-08 01:51:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649382720000|2022-04-08 01:52:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649382760000|2022-04-08 01:52:40|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|2
1649382770000|2022-04-08 01:52:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1649382780000|2022-04-08 01:53:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1649382790000|2022-04-08 01:53:10|1636.4|1635.2|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|1
1649382800000|2022-04-08 01:53:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1649382810000|2022-04-08 01:53:30|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649382830000|2022-04-08 01:53:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1649382850000|2022-04-08 01:54:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1649382860000|2022-04-08 01:54:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1649382870000|2022-04-08 01:54:30|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1649382900000|2022-04-08 01:55:00|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|1
1649382910000|2022-04-08 01:55:10|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|1
1649382920000|2022-04-08 01:55:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|3
1649382930000|2022-04-08 01:55:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649382940000|2022-04-08 01:55:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649382960000|2022-04-08 01:56:00|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.7|1635.5|1
1649382990000|2022-04-08 01:56:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649383000000|2022-04-08 01:56:40|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|1
1649383020000|2022-04-08 01:57:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|2
1649383030000|2022-04-08 01:57:10|1637.5|1636.3|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|1
1649383040000|2022-04-08 01:57:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649383050000|2022-04-08 01:57:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649383060000|2022-04-08 01:57:40|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1649383080000|2022-04-08 01:58:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1649383100000|2022-04-08 01:58:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649383110000|2022-04-08 01:58:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649383130000|2022-04-08 01:58:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649383150000|2022-04-08 01:59:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649383160000|2022-04-08 01:59:20|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|2
1649383170000|2022-04-08 01:59:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649383180000|2022-04-08 01:59:40|||||||||2
1649383200000|2022-04-08 02:00:00|1637|1635.8|1636.7|1635.5|1637.1|1635.9|1636.7|1635.5|4
1649383210000|2022-04-08 02:00:10|||||||||2
1649383220000|2022-04-08 02:00:20|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1649383240000|2022-04-08 02:00:40|||||||||2
1649383250000|2022-04-08 02:00:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649383260000|2022-04-08 02:01:00|1636.5|1635.3|1636|1634.8|1636.5|1635.3|1635.9|1634.7|9
1649383270000|2022-04-08 02:01:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|2
1649383280000|2022-04-08 02:01:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|4
1649383290000|2022-04-08 02:01:30|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|2
1649383320000|2022-04-08 02:02:00|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|1
1649383330000|2022-04-08 02:02:10|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|3
1649383340000|2022-04-08 02:02:20|||||||||4
1649383350000|2022-04-08 02:02:30|||||||||2
1649383360000|2022-04-08 02:02:40|1636.2|1635|1636.3|1635.1|1636.4|1635.2|1636.2|1635|2
1649383370000|2022-04-08 02:02:50|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|2
1649383380000|2022-04-08 02:03:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|2
1649383390000|2022-04-08 02:03:10|1636.2|1635|1636.2|1635|1636.2|1635|1636|1634.8|2
1649383400000|2022-04-08 02:03:20|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|1
1649383420000|2022-04-08 02:03:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1649383440000|2022-04-08 02:04:00|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|0
1649383450000|2022-04-08 02:04:10|1635.7|1634.5|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|2
1649383470000|2022-04-08 02:04:30|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|3
1649383480000|2022-04-08 02:04:40|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|1
1649383490000|2022-04-08 02:04:50|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|5
1649383500000|2022-04-08 02:05:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|3
1649383520000|2022-04-08 02:05:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.2|1634|0
1649383530000|2022-04-08 02:05:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649383550000|2022-04-08 02:05:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1649383560000|2022-04-08 02:06:00|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1634.9|1633.7|12
1649383590000|2022-04-08 02:06:30|1635.6|1634.4|1636|1634.8|1636|1634.8|1635.6|1634.4|8
1649383600000|2022-04-08 02:06:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649383610000|2022-04-08 02:06:50|1636.1|1634.9|1635.7|1634.5|1636.1|1634.9|1635.6|1634.4|12
1649383620000|2022-04-08 02:07:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|0
1649383630000|2022-04-08 02:07:10|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|1
1649383640000|2022-04-08 02:07:20|1635.8|1634.6|1635.5|1634.3|1635.9|1634.7|1635.5|1634.3|2
1649383650000|2022-04-08 02:07:30|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|1
1649383660000|2022-04-08 02:07:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649383670000|2022-04-08 02:07:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1649383690000|2022-04-08 02:08:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649383710000|2022-04-08 02:08:30|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|1
1649383720000|2022-04-08 02:08:40|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|0
1649383740000|2022-04-08 02:09:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1649383750000|2022-04-08 02:09:10|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1635.9|1634.7|2
1649383760000|2022-04-08 02:09:20|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|0
1649383770000|2022-04-08 02:09:30|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.4|1634.2|1
1649383780000|2022-04-08 02:09:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1649383790000|2022-04-08 02:09:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649383800000|2022-04-08 02:10:00|||||||||1
1649383810000|2022-04-08 02:10:10|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1649383820000|2022-04-08 02:10:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|4
1649383830000|2022-04-08 02:10:30|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|1
1649383840000|2022-04-08 02:10:40|||||||||1
1649383850000|2022-04-08 02:10:50|||||||||1
1649383860000|2022-04-08 02:11:00|||||||||1
1649383880000|2022-04-08 02:11:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1649383890000|2022-04-08 02:11:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|3
1649383900000|2022-04-08 02:11:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|3
1649383910000|2022-04-08 02:11:50|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1649383920000|2022-04-08 02:12:00|1637.3|1636.1|1637.6|1636.4|1637.6|1636.4|1637.1|1635.9|30
1649383930000|2022-04-08 02:12:10|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|2
1649383940000|2022-04-08 02:12:20|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|3
1649383950000|2022-04-08 02:12:30|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1649383960000|2022-04-08 02:12:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649383970000|2022-04-08 02:12:50|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1649383980000|2022-04-08 02:13:00|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|1
1649383990000|2022-04-08 02:13:10|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|1
1649384000000|2022-04-08 02:13:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|2
1649384010000|2022-04-08 02:13:30|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|5
1649384020000|2022-04-08 02:13:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1649384030000|2022-04-08 02:13:50|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|1
1649384040000|2022-04-08 02:14:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.4|1635.2|4
1649384050000|2022-04-08 02:14:10|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|1
1649384060000|2022-04-08 02:14:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649384080000|2022-04-08 02:14:40|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|0
1649384090000|2022-04-08 02:14:50|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649384140000|2022-04-08 02:15:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649384190000|2022-04-08 02:16:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649384200000|2022-04-08 02:16:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649384210000|2022-04-08 02:16:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649384220000|2022-04-08 02:17:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1649384230000|2022-04-08 02:17:10|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|1
1649384250000|2022-04-08 02:17:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1649384260000|2022-04-08 02:17:40|||||||||2
1649384270000|2022-04-08 02:17:50|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649384280000|2022-04-08 02:18:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649384290000|2022-04-08 02:18:10|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|1
1649384310000|2022-04-08 02:18:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649384330000|2022-04-08 02:18:50|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|1
1649384370000|2022-04-08 02:19:30|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649384410000|2022-04-08 02:20:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649384420000|2022-04-08 02:20:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649384460000|2022-04-08 02:21:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649384510000|2022-04-08 02:21:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649384530000|2022-04-08 02:22:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|2
1649384560000|2022-04-08 02:22:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649384680000|2022-04-08 02:24:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649384710000|2022-04-08 02:25:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649384820000|2022-04-08 02:27:00|1636.8|1635.6|1636.8|1635.6|1637|1635.8|1636.8|1635.6|2
1649384840000|2022-04-08 02:27:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1649384850000|2022-04-08 02:27:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649384880000|2022-04-08 02:28:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649384890000|2022-04-08 02:28:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649384900000|2022-04-08 02:28:20|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|0
1649384970000|2022-04-08 02:29:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649384980000|2022-04-08 02:29:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649385020000|2022-04-08 02:30:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1649385030000|2022-04-08 02:30:30|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|2
1649385040000|2022-04-08 02:30:40|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|0
1649385050000|2022-04-08 02:30:50|1636.5|1635.3|1636.8|1635.6|1637|1635.8|1636.5|1635.3|0
1649385060000|2022-04-08 02:31:00|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|8
1649385070000|2022-04-08 02:31:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649385080000|2022-04-08 02:31:20|1637.3|1636.1|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|0
1649385090000|2022-04-08 02:31:30|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|0
1649385100000|2022-04-08 02:31:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649385110000|2022-04-08 02:31:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649385120000|2022-04-08 02:32:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1649385130000|2022-04-08 02:32:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649385150000|2022-04-08 02:32:30|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1649385160000|2022-04-08 02:32:40|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1649385170000|2022-04-08 02:32:50|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|0
1649385180000|2022-04-08 02:33:00|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.1|1635.9|0
1649385190000|2022-04-08 02:33:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649385200000|2022-04-08 02:33:20|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|0
1649385220000|2022-04-08 02:33:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649385230000|2022-04-08 02:33:50|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1649385240000|2022-04-08 02:34:00|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|0
1649385250000|2022-04-08 02:34:10|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1649385260000|2022-04-08 02:34:20|1638|1636.8|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649385280000|2022-04-08 02:34:40|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|1
1649385300000|2022-04-08 02:35:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649385310000|2022-04-08 02:35:10|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1649385320000|2022-04-08 02:35:20|||||||||1
1649385330000|2022-04-08 02:35:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|0
1649385350000|2022-04-08 02:35:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649385360000|2022-04-08 02:36:00|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|0
1649385390000|2022-04-08 02:36:30|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1649385400000|2022-04-08 02:36:40|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|1
1649385410000|2022-04-08 02:36:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649385440000|2022-04-08 02:37:20|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649385450000|2022-04-08 02:37:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649385480000|2022-04-08 02:38:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1636.6|1635.4|0
1649385490000|2022-04-08 02:38:10|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.9|1635.7|0
1649385540000|2022-04-08 02:39:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649385550000|2022-04-08 02:39:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649385580000|2022-04-08 02:39:40|1637|1635.8|1636.6|1635.4|1637|1635.8|1636.6|1635.4|2
1649385590000|2022-04-08 02:39:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649385600000|2022-04-08 02:40:00|1636.4|1635.2|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|0
1649385610000|2022-04-08 02:40:10|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.1|1634.9|2
1649385630000|2022-04-08 02:40:30|1635.9|1634.7|1636.5|1635.3|1636.5|1635.3|1635.9|1634.7|5
1649385640000|2022-04-08 02:40:40|1636.4|1635.2|1636.1|1634.9|1636.5|1635.3|1636.1|1634.9|0
1649385650000|2022-04-08 02:40:50|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1635.8|1634.6|0
1649385660000|2022-04-08 02:41:00|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636|1634.8|0
1649385670000|2022-04-08 02:41:10|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|0
1649385680000|2022-04-08 02:41:20|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|1
1649385690000|2022-04-08 02:41:30|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|2
1649385710000|2022-04-08 02:41:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|2
1649385720000|2022-04-08 02:42:00|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635|1633.8|3
1649385730000|2022-04-08 02:42:10|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|0
1649385740000|2022-04-08 02:42:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|0
1649385760000|2022-04-08 02:42:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649385780000|2022-04-08 02:43:00|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|2
1649385790000|2022-04-08 02:43:10|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1649385810000|2022-04-08 02:43:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649385820000|2022-04-08 02:43:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649385830000|2022-04-08 02:43:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|3
1649385840000|2022-04-08 02:44:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649385850000|2022-04-08 02:44:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649385860000|2022-04-08 02:44:20|||||||||1
1649385880000|2022-04-08 02:44:40|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|0
1649385890000|2022-04-08 02:44:50|||||||||5
1649385900000|2022-04-08 02:45:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1649385920000|2022-04-08 02:45:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1649385940000|2022-04-08 02:45:40|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1636.1|1634.9|3
1649385950000|2022-04-08 02:45:50|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649385960000|2022-04-08 02:46:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649385970000|2022-04-08 02:46:10|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|1
1649385980000|2022-04-08 02:46:20|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|3
1649386000000|2022-04-08 02:46:40|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|1
1649386010000|2022-04-08 02:46:50|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1649386020000|2022-04-08 02:47:00|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.2|1634|0
1649386030000|2022-04-08 02:47:10|1635.8|1634.6|1635.8|1634.6|1636|1634.8|1635.8|1634.6|2
1649386040000|2022-04-08 02:47:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649386050000|2022-04-08 02:47:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649386060000|2022-04-08 02:47:40|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|3
1649386080000|2022-04-08 02:48:00|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|0
1649386090000|2022-04-08 02:48:10|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|2
1649386100000|2022-04-08 02:48:20|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649386110000|2022-04-08 02:48:30|1636.2|1635|1636.2|1635|1636.5|1635.3|1636.2|1635|2
1649386160000|2022-04-08 02:49:20|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|1
1649386180000|2022-04-08 02:49:40|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|0
1649386190000|2022-04-08 02:49:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|7
1649386200000|2022-04-08 02:50:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|13
1649386220000|2022-04-08 02:50:20|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649386230000|2022-04-08 02:50:30|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1649386260000|2022-04-08 02:51:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1
1649386280000|2022-04-08 02:51:20|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|0
1649386320000|2022-04-08 02:52:00|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|0
1649386340000|2022-04-08 02:52:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649386390000|2022-04-08 02:53:10|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.6|1635.4|1
1649386410000|2022-04-08 02:53:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649386420000|2022-04-08 02:53:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649386440000|2022-04-08 02:54:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|2
1649386450000|2022-04-08 02:54:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649386460000|2022-04-08 02:54:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1649386470000|2022-04-08 02:54:30|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|0
1649386500000|2022-04-08 02:55:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1649386520000|2022-04-08 02:55:20|1637|1635.8|1637|1635.8|1637|1635.8|1636.9|1635.7|1
1649386530000|2022-04-08 02:55:30|1637.1|1635.9|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|0
1649386550000|2022-04-08 02:55:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|0
1649386590000|2022-04-08 02:56:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|0
1649386600000|2022-04-08 02:56:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649386620000|2022-04-08 02:57:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1649386640000|2022-04-08 02:57:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|1
1649386650000|2022-04-08 02:57:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649386660000|2022-04-08 02:57:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649386670000|2022-04-08 02:57:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649386680000|2022-04-08 02:58:00|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649386690000|2022-04-08 02:58:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1649386700000|2022-04-08 02:58:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1649386720000|2022-04-08 02:58:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649386730000|2022-04-08 02:58:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1649386740000|2022-04-08 02:59:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649386770000|2022-04-08 02:59:30|1637.1|1635.9|1636.7|1635.5|1637.1|1635.9|1636.7|1635.5|4
1649386790000|2022-04-08 02:59:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649386800000|2022-04-08 03:00:00|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|1
1649386850000|2022-04-08 03:00:50|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649386860000|2022-04-08 03:01:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.7|1635.5|0
1649386880000|2022-04-08 03:01:20|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1649386890000|2022-04-08 03:01:30|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649386920000|2022-04-08 03:02:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649386930000|2022-04-08 03:02:10|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|1
1649386940000|2022-04-08 03:02:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1649386980000|2022-04-08 03:03:00|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|1
1649386990000|2022-04-08 03:03:10|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|2
1649387000000|2022-04-08 03:03:20|1635.7|1634.5|1636.2|1635|1636.2|1635|1635.7|1634.5|4
1649387010000|2022-04-08 03:03:30|||||||||1
1649387030000|2022-04-08 03:03:50|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|1
1649387040000|2022-04-08 03:04:00|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|2
1649387050000|2022-04-08 03:04:10|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|8
1649387070000|2022-04-08 03:04:30|1635.9|1634.7|1636.1|1634.9|1636.2|1635|1635.9|1634.7|2
1649387080000|2022-04-08 03:04:40|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|0
1649387090000|2022-04-08 03:04:50|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|0
1649387100000|2022-04-08 03:05:00|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|0
1649387110000|2022-04-08 03:05:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|13
1649387120000|2022-04-08 03:05:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|4
1649387130000|2022-04-08 03:05:30|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1649387140000|2022-04-08 03:05:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1649387150000|2022-04-08 03:05:50|1636.1|1634.9|1635.9|1634.7|1636.2|1635|1635.9|1634.7|1
1649387160000|2022-04-08 03:06:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1649387170000|2022-04-08 03:06:10|1636.2|1635|1635.8|1634.6|1636.2|1635|1635.8|1634.6|0
1649387180000|2022-04-08 03:06:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649387220000|2022-04-08 03:07:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1649387230000|2022-04-08 03:07:10|1636.2|1635|1635.7|1634.5|1636.2|1635|1635.7|1634.5|3
1649387260000|2022-04-08 03:07:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1649387270000|2022-04-08 03:07:50|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1649387280000|2022-04-08 03:08:00|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|0
1649387290000|2022-04-08 03:08:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649387300000|2022-04-08 03:08:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|3
1649387310000|2022-04-08 03:08:30|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|0
1649387320000|2022-04-08 03:08:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649387330000|2022-04-08 03:08:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649387340000|2022-04-08 03:09:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|4
1649387350000|2022-04-08 03:09:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649387360000|2022-04-08 03:09:20|1635.4|1634.2|1635|1633.8|1635.4|1634.2|1635|1633.8|9
1649387370000|2022-04-08 03:09:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1649387390000|2022-04-08 03:09:50|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1649387400000|2022-04-08 03:10:00|1635.4|1634.2|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|1
1649387410000|2022-04-08 03:10:10|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|4
1649387420000|2022-04-08 03:10:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.8|1634.6|1
1649387430000|2022-04-08 03:10:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649387460000|2022-04-08 03:11:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1649387470000|2022-04-08 03:11:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649387480000|2022-04-08 03:11:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1649387490000|2022-04-08 03:11:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1649387540000|2022-04-08 03:12:20|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|5
1649387560000|2022-04-08 03:12:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.8|1633.6|5
1649387570000|2022-04-08 03:12:50|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.8|1633.6|0
1649387580000|2022-04-08 03:13:00|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649387590000|2022-04-08 03:13:10|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1649387600000|2022-04-08 03:13:20|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1649387610000|2022-04-08 03:13:30|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.7|1633.5|0
1649387620000|2022-04-08 03:13:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|2
1649387630000|2022-04-08 03:13:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|2
1649387640000|2022-04-08 03:14:00|1634.8|1633.6|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|2
1649387650000|2022-04-08 03:14:10|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|0
1649387660000|2022-04-08 03:14:20|||||||||2
1649387670000|2022-04-08 03:14:30|1634.3|1633.1|1634.4|1633.2|1634.6|1633.4|1634.3|1633.1|12
1649387680000|2022-04-08 03:14:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1649387690000|2022-04-08 03:14:50|||||||||2
1649387710000|2022-04-08 03:15:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|4
1649387720000|2022-04-08 03:15:20|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|3
1649387730000|2022-04-08 03:15:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649387740000|2022-04-08 03:15:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649387750000|2022-04-08 03:15:50|||||||||1
1649387780000|2022-04-08 03:16:20|1634.9|1633.7|1635.3|1634.1|1635.3|1634.1|1634.9|1633.7|2
1649387790000|2022-04-08 03:16:30|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|2
1649387850000|2022-04-08 03:17:30|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1649387880000|2022-04-08 03:18:00|||||||||1
1649387890000|2022-04-08 03:18:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649387910000|2022-04-08 03:18:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1649387930000|2022-04-08 03:18:50|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|0
1649387940000|2022-04-08 03:19:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1649387950000|2022-04-08 03:19:10|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|0
1649387960000|2022-04-08 03:19:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1649387990000|2022-04-08 03:19:50|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|1
1649388000000|2022-04-08 03:20:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1649388020000|2022-04-08 03:20:20|||||||||2
1649388030000|2022-04-08 03:20:30|1635.4|1634.2|1635|1633.8|1635.4|1634.2|1635|1633.8|0
1649388040000|2022-04-08 03:20:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|13
1649388060000|2022-04-08 03:21:00|1635.1|1633.9|1635|1633.8|1635.2|1634|1635|1633.8|0
1649388070000|2022-04-08 03:21:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1649388080000|2022-04-08 03:21:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1649388140000|2022-04-08 03:22:20|||||||||1
1649388150000|2022-04-08 03:22:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1649388160000|2022-04-08 03:22:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649388170000|2022-04-08 03:22:50|1635.3|1634.1|1635|1633.8|1635.3|1634.1|1635|1633.8|0
1649388190000|2022-04-08 03:23:10|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1649388200000|2022-04-08 03:23:20|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|1
1649388260000|2022-04-08 03:24:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1649388300000|2022-04-08 03:25:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649388330000|2022-04-08 03:25:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1649388340000|2022-04-08 03:25:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1649388350000|2022-04-08 03:25:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|3
1649388410000|2022-04-08 03:26:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649388420000|2022-04-08 03:27:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649388450000|2022-04-08 03:27:30|||||||||2
1649388460000|2022-04-08 03:27:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649388510000|2022-04-08 03:28:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649388520000|2022-04-08 03:28:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1649388640000|2022-04-08 03:30:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1649388690000|2022-04-08 03:31:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649388700000|2022-04-08 03:31:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649388840000|2022-04-08 03:34:00|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1649388850000|2022-04-08 03:34:10|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|1
1649388890000|2022-04-08 03:34:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649388900000|2022-04-08 03:35:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1649388930000|2022-04-08 03:35:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649388960000|2022-04-08 03:36:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1649388970000|2022-04-08 03:36:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649388990000|2022-04-08 03:36:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1649389050000|2022-04-08 03:37:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.2|1634|0
1649389060000|2022-04-08 03:37:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|2
1649389080000|2022-04-08 03:38:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1649389090000|2022-04-08 03:38:10|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|0
1649389140000|2022-04-08 03:39:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1649389150000|2022-04-08 03:39:10|1635.6|1634.4|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|11
1649389200000|2022-04-08 03:40:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649389220000|2022-04-08 03:40:20|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1649389270000|2022-04-08 03:41:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649389290000|2022-04-08 03:41:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1649389340000|2022-04-08 03:42:20|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1649389350000|2022-04-08 03:42:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1649389410000|2022-04-08 03:43:30|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1649389460000|2022-04-08 03:44:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649389470000|2022-04-08 03:44:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649389510000|2022-04-08 03:45:10|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1649389560000|2022-04-08 03:46:00|1635.9|1634.7|1636.3|1635.1|1636.3|1635.1|1635.9|1634.7|8
1649389590000|2022-04-08 03:46:30|1636.4|1635.2|1636.7|1635.5|1636.8|1635.6|1636.4|1635.2|2
1649389600000|2022-04-08 03:46:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1649389630000|2022-04-08 03:47:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649389640000|2022-04-08 03:47:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649389660000|2022-04-08 03:47:40|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|0
1649389700000|2022-04-08 03:48:20|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1649389710000|2022-04-08 03:48:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649389740000|2022-04-08 03:49:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|2
1649389750000|2022-04-08 03:49:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649389800000|2022-04-08 03:50:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1649389820000|2022-04-08 03:50:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649389830000|2022-04-08 03:50:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1649389920000|2022-04-08 03:52:00|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|4
1649389930000|2022-04-08 03:52:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649390040000|2022-04-08 03:54:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1649390090000|2022-04-08 03:54:50|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|2
1649390170000|2022-04-08 03:56:10|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1649390190000|2022-04-08 03:56:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649390200000|2022-04-08 03:56:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649390290000|2022-04-08 03:58:10|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649390300000|2022-04-08 03:58:20|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|0
1649390360000|2022-04-08 03:59:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649390380000|2022-04-08 03:59:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649390460000|2022-04-08 04:01:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649390490000|2022-04-08 04:01:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649390570000|2022-04-08 04:02:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1649390700000|2022-04-08 04:05:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1649390790000|2022-04-08 04:06:30|||||||||1
1649390820000|2022-04-08 04:07:00|||||||||1
1649390830000|2022-04-08 04:07:10|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|3
1649390990000|2022-04-08 04:09:50|||||||||1
1649391000000|2022-04-08 04:10:00|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|4
1649391010000|2022-04-08 04:10:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|0
1649391030000|2022-04-08 04:10:30|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|0
1649391100000|2022-04-08 04:11:40|||||||||1
1649391110000|2022-04-08 04:11:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1649391120000|2022-04-08 04:12:00|||||||||9
1649391140000|2022-04-08 04:12:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|4
1649391190000|2022-04-08 04:13:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|2
1649391220000|2022-04-08 04:13:40|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1649391240000|2022-04-08 04:14:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649391260000|2022-04-08 04:14:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649391340000|2022-04-08 04:15:40|||||||||2
1649391350000|2022-04-08 04:15:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1649391380000|2022-04-08 04:16:20|||||||||1
1649391420000|2022-04-08 04:17:00|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|1
1649391430000|2022-04-08 04:17:10|||||||||1
1649391490000|2022-04-08 04:18:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649391570000|2022-04-08 04:19:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|4
1649391670000|2022-04-08 04:21:10|||||||||1
1649391710000|2022-04-08 04:21:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1649391720000|2022-04-08 04:22:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649391780000|2022-04-08 04:23:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649391830000|2022-04-08 04:23:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1649391920000|2022-04-08 04:25:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649392040000|2022-04-08 04:27:20|||||||||4
1649392080000|2022-04-08 04:28:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1649392140000|2022-04-08 04:29:00|||||||||2
1649392230000|2022-04-08 04:30:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|9
1649392280000|2022-04-08 04:31:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649392310000|2022-04-08 04:31:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649392340000|2022-04-08 04:32:20|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|14
1649392440000|2022-04-08 04:34:00|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|10
1649392490000|2022-04-08 04:34:50|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649392510000|2022-04-08 04:35:10|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|1
1649392670000|2022-04-08 04:37:50|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1649392690000|2022-04-08 04:38:10|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649392780000|2022-04-08 04:39:40|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649392800000|2022-04-08 04:40:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1649392870000|2022-04-08 04:41:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1649392940000|2022-04-08 04:42:20|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1649392960000|2022-04-08 04:42:40|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|1
1649392980000|2022-04-08 04:43:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|1
1649393160000|2022-04-08 04:46:00|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|1
1649393500000|2022-04-08 04:51:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649393550000|2022-04-08 04:52:30|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|2
1649393650000|2022-04-08 04:54:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649393860000|2022-04-08 04:57:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649393910000|2022-04-08 04:58:30|||||||||1
1649393970000|2022-04-08 04:59:30|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1649394000000|2022-04-08 05:00:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649394040000|2022-04-08 05:00:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649394130000|2022-04-08 05:02:10|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1649394210000|2022-04-08 05:03:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649394240000|2022-04-08 05:04:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649394300000|2022-04-08 05:05:00|1636.8|1635.6|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|5
1649394310000|2022-04-08 05:05:10|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636|1634.8|2
1649394320000|2022-04-08 05:05:20|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|1
1649394350000|2022-04-08 05:05:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1649394370000|2022-04-08 05:06:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1649394450000|2022-04-08 05:07:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|2
1649394470000|2022-04-08 05:07:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1649394480000|2022-04-08 05:08:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1649394510000|2022-04-08 05:08:30|||||||||1
1649394540000|2022-04-08 05:09:00|||||||||1
1649394620000|2022-04-08 05:10:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1649394630000|2022-04-08 05:10:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1649394650000|2022-04-08 05:10:50|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|1
1649394710000|2022-04-08 05:11:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|1
1649394720000|2022-04-08 05:12:00|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.1|1634.9|1
1649394740000|2022-04-08 05:12:20|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1649394860000|2022-04-08 05:14:20|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|2
1649394870000|2022-04-08 05:14:30|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|0
1649394970000|2022-04-08 05:16:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649394980000|2022-04-08 05:16:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649395000000|2022-04-08 05:16:40|||||||||1
1649395020000|2022-04-08 05:17:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649395030000|2022-04-08 05:17:10|1636.7|1635.5|1636.8|1635.6|1636.9|1635.7|1636.6|1635.4|2
1649395040000|2022-04-08 05:17:20|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|1
1649395090000|2022-04-08 05:18:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649395180000|2022-04-08 05:19:40|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|1
1649395230000|2022-04-08 05:20:30|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1649395270000|2022-04-08 05:21:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649395290000|2022-04-08 05:21:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|2
1649395320000|2022-04-08 05:22:00|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|2
1649395360000|2022-04-08 05:22:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1649395370000|2022-04-08 05:22:50|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|2
1649395390000|2022-04-08 05:23:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1649395410000|2022-04-08 05:23:30|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1649395420000|2022-04-08 05:23:40|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1649395440000|2022-04-08 05:24:00|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1649395450000|2022-04-08 05:24:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649395460000|2022-04-08 05:24:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649395480000|2022-04-08 05:24:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649395500000|2022-04-08 05:25:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|1
1649395510000|2022-04-08 05:25:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649395520000|2022-04-08 05:25:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649395540000|2022-04-08 05:25:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649395550000|2022-04-08 05:25:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649395560000|2022-04-08 05:26:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649395570000|2022-04-08 05:26:10|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1649395580000|2022-04-08 05:26:20|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1649395590000|2022-04-08 05:26:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1649395600000|2022-04-08 05:26:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1649395610000|2022-04-08 05:26:50|1638|1636.8|1638|1636.8|1638.1|1636.9|1638|1636.8|2
1649395620000|2022-04-08 05:27:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649395640000|2022-04-08 05:27:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1649395710000|2022-04-08 05:28:30|||||||||1
1649395740000|2022-04-08 05:29:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|2
1649395760000|2022-04-08 05:29:20|||||||||1
1649395770000|2022-04-08 05:29:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1
1649395790000|2022-04-08 05:29:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649395800000|2022-04-08 05:30:00|1637.8|1636.6|1639.3|1638.1|1639.3|1638.1|1637.8|1636.6|17
1649395810000|2022-04-08 05:30:10|1639.1|1637.9|1639|1637.8|1639.3|1638.1|1638.8|1637.6|19
1649395820000|2022-04-08 05:30:20|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1649395830000|2022-04-08 05:30:30|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|3
1649395840000|2022-04-08 05:30:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|1
1649395850000|2022-04-08 05:30:50|1639.2|1638|1639|1637.8|1639.2|1638|1638.9|1637.7|1
1649395860000|2022-04-08 05:31:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|3
1649395870000|2022-04-08 05:31:10|||||||||1
1649395890000|2022-04-08 05:31:30|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.8|1637.6|6
1649395900000|2022-04-08 05:31:40|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1
1649395910000|2022-04-08 05:31:50|1639|1637.8|1639|1637.8|1639.3|1638.1|1639|1637.8|0
1649395920000|2022-04-08 05:32:00|1639.2|1638|1638.8|1637.6|1639.2|1638|1638.8|1637.6|1
1649395930000|2022-04-08 05:32:10|1638.9|1637.7|1639.8|1638.6|1639.8|1638.6|1638.9|1637.7|43
1649395940000|2022-04-08 05:32:20|1639.7|1638.5|1639.5|1638.3|1639.7|1638.5|1639.3|1638.1|3
1649395950000|2022-04-08 05:32:30|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|1
1649395960000|2022-04-08 05:32:40|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|3
1649395980000|2022-04-08 05:33:00|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|1
1649395990000|2022-04-08 05:33:10|1639.2|1638|1639|1637.8|1639.3|1638.1|1639|1637.8|3
1649396010000|2022-04-08 05:33:30|||||||||2
1649396020000|2022-04-08 05:33:40|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|1
1649396030000|2022-04-08 05:33:50|1638.8|1637.6|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|2
1649396040000|2022-04-08 05:34:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|1
1649396050000|2022-04-08 05:34:10|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638|1636.8|3
1649396060000|2022-04-08 05:34:20|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|2
1649396090000|2022-04-08 05:34:50|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|3
1649396100000|2022-04-08 05:35:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.2|1637|1
1649396110000|2022-04-08 05:35:10|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|1
1649396130000|2022-04-08 05:35:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649396140000|2022-04-08 05:35:40|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1649396160000|2022-04-08 05:36:00|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|0
1649396170000|2022-04-08 05:36:10|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|0
1649396180000|2022-04-08 05:36:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|3
1649396190000|2022-04-08 05:36:30|1637.7|1636.5|1637.9|1636.7|1638|1636.8|1637.6|1636.4|5
1649396200000|2022-04-08 05:36:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649396210000|2022-04-08 05:36:50|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|1
1649396220000|2022-04-08 05:37:00|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|0
1649396230000|2022-04-08 05:37:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|0
1649396240000|2022-04-08 05:37:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1649396250000|2022-04-08 05:37:30|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1649396260000|2022-04-08 05:37:40|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|1
1649396270000|2022-04-08 05:37:50|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|1
1649396290000|2022-04-08 05:38:10|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|0
1649396300000|2022-04-08 05:38:20|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.6|1637.4|4
1649396310000|2022-04-08 05:38:30|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|0
1649396320000|2022-04-08 05:38:40|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|1
1649396330000|2022-04-08 05:38:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649396340000|2022-04-08 05:39:00|1639.4|1638.2|1639.3|1638.1|1639.5|1638.3|1639.3|1638.1|2
1649396350000|2022-04-08 05:39:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1649396360000|2022-04-08 05:39:20|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|1
1649396370000|2022-04-08 05:39:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1649396400000|2022-04-08 05:40:00|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1649396420000|2022-04-08 05:40:20|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1649396450000|2022-04-08 05:40:50|1639.6|1638.4|1639.8|1638.6|1639.9|1638.7|1639.6|1638.4|3
1649396470000|2022-04-08 05:41:10|1640.2|1639|1642.4|1641.2|1642.7|1641.5|1640.2|1639|33
1649396480000|2022-04-08 05:41:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642|1640.8|11
1649396490000|2022-04-08 05:41:30|||||||||1
1649396500000|2022-04-08 05:41:40|1642.5|1641.3|1642.7|1641.5|1642.7|1641.5|1642.5|1641.3|3
1649396510000|2022-04-08 05:41:50|1642.6|1641.4|1642.4|1641.2|1642.6|1641.4|1642.2|1641|10
1649396520000|2022-04-08 05:42:00|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.2|1641|1
1649396530000|2022-04-08 05:42:10|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|2
1649396540000|2022-04-08 05:42:20|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|3
1649396550000|2022-04-08 05:42:30|1642.3|1641.1|1642.3|1641.1|1642.5|1641.3|1642.1|1640.9|2
1649396560000|2022-04-08 05:42:40|1642.2|1641|1642.2|1641|1642.4|1641.2|1642.2|1641|5
1649396570000|2022-04-08 05:42:50|1642.5|1641.3|1642.7|1641.5|1642.9|1641.7|1642.5|1641.3|3
1649396580000|2022-04-08 05:43:00|1642.6|1641.4|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|1
1649396590000|2022-04-08 05:43:10|1642.4|1641.2|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|0
1649396600000|2022-04-08 05:43:20|1642.2|1641|1642|1640.8|1642.2|1641|1642|1640.8|0
1649396610000|2022-04-08 05:43:30|1641.8|1640.6|1641.6|1640.4|1641.8|1640.6|1641.6|1640.4|4
1649396620000|2022-04-08 05:43:40|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|2
1649396630000|2022-04-08 05:43:50|1641.6|1640.4|1640.9|1639.7|1641.6|1640.4|1640.9|1639.7|4
1649396640000|2022-04-08 05:44:00|1640.8|1639.6|1641.3|1640.1|1641.3|1640.1|1640.8|1639.6|2
1649396650000|2022-04-08 05:44:10|1641.1|1639.9|1641.3|1640.1|1641.3|1640.1|1641.1|1639.9|0
1649396660000|2022-04-08 05:44:20|1641.4|1640.2|1641.8|1640.6|1641.8|1640.6|1641.3|1640.1|0
1649396670000|2022-04-08 05:44:30|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|1
1649396680000|2022-04-08 05:44:40|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.9|1640.7|4
1649396690000|2022-04-08 05:44:50|1641.7|1640.5|1642|1640.8|1642|1640.8|1641.7|1640.5|0
1649396700000|2022-04-08 05:45:00|||||||||1
1649396710000|2022-04-08 05:45:10|1642.1|1640.9|1642.1|1640.9|1642.4|1641.2|1642.1|1640.9|1
1649396720000|2022-04-08 05:45:20|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1649396730000|2022-04-08 05:45:30|1641.8|1640.6|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|1
1649396740000|2022-04-08 05:45:40|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|1
1649396760000|2022-04-08 05:46:00|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|1
1649396770000|2022-04-08 05:46:10|1641.6|1640.4|1641.7|1640.5|1642.1|1640.9|1641.6|1640.4|11
1649396790000|2022-04-08 05:46:30|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|1
1649396810000|2022-04-08 05:46:50|||||||||1
1649396820000|2022-04-08 05:47:00|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1640.8|1639.6|1
1649396830000|2022-04-08 05:47:10|1640.9|1639.7|1640.7|1639.5|1640.9|1639.7|1640.7|1639.5|1
1649396840000|2022-04-08 05:47:20|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1649396850000|2022-04-08 05:47:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1649396860000|2022-04-08 05:47:40|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1649396870000|2022-04-08 05:47:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|2
1649396880000|2022-04-08 05:48:00|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1649396890000|2022-04-08 05:48:10|1640.9|1639.7|1640.7|1639.5|1640.9|1639.7|1640.7|1639.5|0
1649396900000|2022-04-08 05:48:20|1640.8|1639.6|1641.1|1639.9|1641.1|1639.9|1640.8|1639.6|1
1649396920000|2022-04-08 05:48:40|1641|1639.8|1640.8|1639.6|1641|1639.8|1640.8|1639.6|1
1649396930000|2022-04-08 05:48:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|1
1649396950000|2022-04-08 05:49:10|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1649396960000|2022-04-08 05:49:20|1640.5|1639.3|1640.9|1639.7|1641|1639.8|1640.5|1639.3|1
1649396970000|2022-04-08 05:49:30|1640.8|1639.6|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|0
1649396990000|2022-04-08 05:49:50|||||||||2
1649397000000|2022-04-08 05:50:00|1640.6|1639.4|1640.9|1639.7|1640.9|1639.7|1640.6|1639.4|1
1649397010000|2022-04-08 05:50:10|1641|1639.8|1640.9|1639.7|1641|1639.8|1640.9|1639.7|1
1649397020000|2022-04-08 05:50:20|1640.7|1639.5|1641.2|1640|1641.2|1640|1640.7|1639.5|37
1649397030000|2022-04-08 05:50:30|1641.1|1639.9|1640.7|1639.5|1641.1|1639.9|1640.7|1639.5|1
1649397040000|2022-04-08 05:50:40|1640.9|1639.7|1641.1|1639.9|1641.1|1639.9|1640.9|1639.7|3
1649397050000|2022-04-08 05:50:50|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1649397060000|2022-04-08 05:51:00|1641.1|1639.9|1641.2|1640|1641.2|1640|1641.1|1639.9|0
1649397070000|2022-04-08 05:51:10|||||||||1
1649397080000|2022-04-08 05:51:20|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|1
1649397090000|2022-04-08 05:51:30|||||||||1
1649397100000|2022-04-08 05:51:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649397110000|2022-04-08 05:51:50|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|2
1649397130000|2022-04-08 05:52:10|1641.5|1640.3|1641.5|1640.3|1641.6|1640.4|1641.4|1640.2|8
1649397140000|2022-04-08 05:52:20|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|0
1649397150000|2022-04-08 05:52:30|1641.5|1640.3|1641.4|1640.2|1641.5|1640.3|1641.2|1640|3
1649397170000|2022-04-08 05:52:50|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|0
1649397180000|2022-04-08 05:53:00|1641|1639.8|1640.9|1639.7|1641|1639.8|1640.9|1639.7|0
1649397190000|2022-04-08 05:53:10|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|3
1649397200000|2022-04-08 05:53:20|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1649397240000|2022-04-08 05:54:00|1641.2|1640|1641.7|1640.5|1641.7|1640.5|1641.2|1640|3
1649397250000|2022-04-08 05:54:10|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|0
1649397260000|2022-04-08 05:54:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649397270000|2022-04-08 05:54:30|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.2|1640|1
1649397280000|2022-04-08 05:54:40|1641.3|1640.1|1641.4|1640.2|1641.4|1640.2|1641.2|1640|0
1649397290000|2022-04-08 05:54:50|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|2
1649397300000|2022-04-08 05:55:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|0
1649397310000|2022-04-08 05:55:10|1641.9|1640.7|1641.7|1640.5|1641.9|1640.7|1641.6|1640.4|3
1649397320000|2022-04-08 05:55:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649397330000|2022-04-08 05:55:30|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.5|1640.3|2
1649397350000|2022-04-08 05:55:50|1641.4|1640.2|1641.1|1639.9|1641.4|1640.2|1641.1|1639.9|1
1649397360000|2022-04-08 05:56:00|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|0
1649397370000|2022-04-08 05:56:10|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1649397380000|2022-04-08 05:56:20|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|1
1649397390000|2022-04-08 05:56:30|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|1
1649397420000|2022-04-08 05:57:00|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|0
1649397430000|2022-04-08 05:57:10|1641|1639.8|1641.2|1640|1641.2|1640|1641|1639.8|0
1649397440000|2022-04-08 05:57:20|1641.3|1640.1|1641.1|1639.9|1641.3|1640.1|1641.1|1639.9|0
1649397450000|2022-04-08 05:57:30|1641.2|1640|1641.3|1640.1|1641.4|1640.2|1641.2|1640|1
1649397460000|2022-04-08 05:57:40|1641.2|1640|1641|1639.8|1641.2|1640|1641|1639.8|1
1649397500000|2022-04-08 05:58:20|1641.2|1640|1641.5|1640.3|1641.5|1640.3|1641.2|1640|2
1649397540000|2022-04-08 05:59:00|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|0
1649397550000|2022-04-08 05:59:10|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|3
1649397560000|2022-04-08 05:59:20|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1649397580000|2022-04-08 05:59:40|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1649397590000|2022-04-08 05:59:50|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641.2|1640|0
1649397600000|2022-04-08 06:00:00|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641|1639.8|5
1649397610000|2022-04-08 06:00:10|1641.2|1640|1641|1639.8|1641.2|1640|1641|1639.8|1
1649397620000|2022-04-08 06:00:20|1641.1|1639.9|1641.2|1640|1641.2|1640|1641|1639.8|5
1649397630000|2022-04-08 06:00:30|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|0
1649397640000|2022-04-08 06:00:40|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|0
1649397650000|2022-04-08 06:00:50|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|0
1649397660000|2022-04-08 06:01:00|1641.3|1640.1|1641.8|1640.6|1641.8|1640.6|1641.3|1640.1|1
1649397670000|2022-04-08 06:01:10|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|0
1649397680000|2022-04-08 06:01:20|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|1
1649397700000|2022-04-08 06:01:40|1641.9|1640.7|1642.3|1641.1|1642.3|1641.1|1641.9|1640.7|2
1649397710000|2022-04-08 06:01:50|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|0
1649397720000|2022-04-08 06:02:00|1642.1|1640.9|1641.8|1640.6|1642.1|1640.9|1641.8|1640.6|2
1649397730000|2022-04-08 06:02:10|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|2
1649397740000|2022-04-08 06:02:20|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649397750000|2022-04-08 06:02:30|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1649397770000|2022-04-08 06:02:50|1641.9|1640.7|1641.9|1640.7|1642|1640.8|1641.9|1640.7|2
1649397780000|2022-04-08 06:03:00|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1649397800000|2022-04-08 06:03:20|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|3
1649397840000|2022-04-08 06:04:00|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|0
1649397850000|2022-04-08 06:04:10|1642.1|1640.9|1642.3|1641.1|1642.3|1641.1|1642.1|1640.9|2
1649397870000|2022-04-08 06:04:30|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.8|1640.6|1
1649397880000|2022-04-08 06:04:40|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1649397910000|2022-04-08 06:05:10|1642.3|1641.1|1642|1640.8|1642.3|1641.1|1642|1640.8|3
1649397920000|2022-04-08 06:05:20|1642.3|1641.1|1643.1|1641.9|1643.2|1642|1642.3|1641.1|4
1649397930000|2022-04-08 06:05:30|1643|1641.8|1642.9|1641.7|1643|1641.8|1642.9|1641.7|1
1649397940000|2022-04-08 06:05:40|1642.8|1641.6|1642.8|1641.6|1642.9|1641.7|1642.8|1641.6|2
1649397950000|2022-04-08 06:05:50|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.8|1641.6|0
1649397960000|2022-04-08 06:06:00|||||||||1
1649397990000|2022-04-08 06:06:30|||||||||1
1649398000000|2022-04-08 06:06:40|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|0
1649398010000|2022-04-08 06:06:50|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|1
1649398020000|2022-04-08 06:07:00|1642.2|1641|1642.2|1641|1642.4|1641.2|1642.2|1641|1
1649398030000|2022-04-08 06:07:10|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|3
1649398040000|2022-04-08 06:07:20|1642|1640.8|1641.8|1640.6|1642|1640.8|1641.7|1640.5|1
1649398050000|2022-04-08 06:07:30|1641.9|1640.7|1641.7|1640.5|1641.9|1640.7|1641.7|1640.5|0
1649398060000|2022-04-08 06:07:40|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|2
1649398080000|2022-04-08 06:08:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649398100000|2022-04-08 06:08:20|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|0
1649398110000|2022-04-08 06:08:30|1641.8|1640.6|1641.3|1640.1|1641.8|1640.6|1641.2|1640|6
1649398120000|2022-04-08 06:08:40|1641.4|1640.2|1641.1|1639.9|1641.4|1640.2|1641.1|1639.9|3
1649398130000|2022-04-08 06:08:50|1641.2|1640|1641.2|1640|1641.3|1640.1|1641.2|1640|0
1649398150000|2022-04-08 06:09:10|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|0
1649398160000|2022-04-08 06:09:20|1641|1639.8|1641.3|1640.1|1641.3|1640.1|1641|1639.8|0
1649398170000|2022-04-08 06:09:30|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|0
1649398190000|2022-04-08 06:09:50|1641.1|1639.9|1640.7|1639.5|1641.1|1639.9|1640.7|1639.5|0
1649398200000|2022-04-08 06:10:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649398230000|2022-04-08 06:10:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1649398240000|2022-04-08 06:10:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1649398260000|2022-04-08 06:11:00|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1649398270000|2022-04-08 06:11:10|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649398300000|2022-04-08 06:11:40|1641|1639.8|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1649398310000|2022-04-08 06:11:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1649398320000|2022-04-08 06:12:00|1640.9|1639.7|1640.9|1639.7|1641|1639.8|1640.9|1639.7|0
1649398330000|2022-04-08 06:12:10|1641|1639.8|1641.8|1640.6|1642|1640.8|1641|1639.8|3
1649398340000|2022-04-08 06:12:20|1641.7|1640.5|1641.3|1640.1|1641.7|1640.5|1641.3|1640.1|1
1649398380000|2022-04-08 06:13:00|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649398390000|2022-04-08 06:13:10|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|0
1649398410000|2022-04-08 06:13:30|1640.9|1639.7|1640.8|1639.6|1641|1639.8|1640.6|1639.4|1
1649398420000|2022-04-08 06:13:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1649398430000|2022-04-08 06:13:50|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1649398440000|2022-04-08 06:14:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649398450000|2022-04-08 06:14:10|1640.9|1639.7|1641.2|1640|1641.2|1640|1640.9|1639.7|0
1649398460000|2022-04-08 06:14:20|1641.1|1639.9|1641.2|1640|1641.3|1640.1|1641.1|1639.9|0
1649398470000|2022-04-08 06:14:30|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.3|1640.1|0
1649398490000|2022-04-08 06:14:50|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649398500000|2022-04-08 06:15:00|1641.6|1640.4|1641.1|1639.9|1641.7|1640.5|1641.1|1639.9|0
1649398510000|2022-04-08 06:15:10|1640.8|1639.6|1641.2|1640|1641.2|1640|1640.8|1639.6|0
1649398520000|2022-04-08 06:15:20|1641.1|1639.9|1641.4|1640.2|1641.4|1640.2|1641.1|1639.9|0
1649398550000|2022-04-08 06:15:50|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649398590000|2022-04-08 06:16:30|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|0
1649398600000|2022-04-08 06:16:40|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|0
1649398670000|2022-04-08 06:17:50|1641.7|1640.5|1641.9|1640.7|1641.9|1640.7|1641.7|1640.5|0
1649398680000|2022-04-08 06:18:00|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|0
1649398700000|2022-04-08 06:18:20|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|0
1649398740000|2022-04-08 06:19:00|1641.7|1640.5|1641.6|1640.4|1641.8|1640.6|1641.6|1640.4|8
1649398750000|2022-04-08 06:19:10|1641.7|1640.5|1641.9|1640.7|1641.9|1640.7|1641.6|1640.4|0
1649398760000|2022-04-08 06:19:20|1641.8|1640.6|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|0
1649398770000|2022-04-08 06:19:30|1642|1640.8|1642.4|1641.2|1642.4|1641.2|1641.9|1640.7|1
1649398780000|2022-04-08 06:19:40|1642.5|1641.3|1642.3|1641.1|1642.7|1641.5|1642.3|1641.1|0
1649398800000|2022-04-08 06:20:00|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|1
1649398810000|2022-04-08 06:20:10|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1
1649398820000|2022-04-08 06:20:20|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|0
1649398840000|2022-04-08 06:20:40|1642.7|1641.5|1642.8|1641.6|1643|1641.8|1642.7|1641.5|2
1649398850000|2022-04-08 06:20:50|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|0
1649398860000|2022-04-08 06:21:00|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1649398870000|2022-04-08 06:21:10|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|0
1649398890000|2022-04-08 06:21:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1649398900000|2022-04-08 06:21:40|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|0
1649398910000|2022-04-08 06:21:50|1642.8|1641.6|1642.6|1641.4|1642.8|1641.6|1642.6|1641.4|0
1649398920000|2022-04-08 06:22:00|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|0
1649398930000|2022-04-08 06:22:10|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|0
1649398940000|2022-04-08 06:22:20|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|0
1649398950000|2022-04-08 06:22:30|1642.7|1641.5|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|0
1649398960000|2022-04-08 06:22:40|1642.6|1641.4|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|0
1649398970000|2022-04-08 06:22:50|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1649398980000|2022-04-08 06:23:00|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|0
1649399000000|2022-04-08 06:23:20|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|2
1649399010000|2022-04-08 06:23:30|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|0
1649399020000|2022-04-08 06:23:40|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|0
1649399030000|2022-04-08 06:23:50|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|0
1649399040000|2022-04-08 06:24:00|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1649399050000|2022-04-08 06:24:10|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|4
1649399070000|2022-04-08 06:24:30|1642.6|1641.4|1642|1640.8|1642.6|1641.4|1641.7|1640.5|8
1649399080000|2022-04-08 06:24:40|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1
1649399090000|2022-04-08 06:24:50|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|0
1649399100000|2022-04-08 06:25:00|1642.3|1641.1|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|2
1649399110000|2022-04-08 06:25:10|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|0
1649399120000|2022-04-08 06:25:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|1
1649399130000|2022-04-08 06:25:30|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|0
1649399140000|2022-04-08 06:25:40|1642.3|1641.1|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|0
1649399150000|2022-04-08 06:25:50|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|0
1649399160000|2022-04-08 06:26:00|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|0
1649399170000|2022-04-08 06:26:10|1641.8|1640.6|1641.8|1640.6|1641.9|1640.7|1641.7|1640.5|16
1649399190000|2022-04-08 06:26:30|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.4|1640.2|0
1649399200000|2022-04-08 06:26:40|1641.4|1640.2|1641.7|1640.5|1641.7|1640.5|1641.4|1640.2|1
1649399210000|2022-04-08 06:26:50|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1649399220000|2022-04-08 06:27:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649399230000|2022-04-08 06:27:10|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|6
1649399240000|2022-04-08 06:27:20|1641.3|1640.1|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|4
1649399270000|2022-04-08 06:27:50|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|1
1649399280000|2022-04-08 06:28:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649399290000|2022-04-08 06:28:10|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|4
1649399310000|2022-04-08 06:28:30|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|5
1649399320000|2022-04-08 06:28:40|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|0
1649399350000|2022-04-08 06:29:10|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|0
1649399360000|2022-04-08 06:29:20|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1649399370000|2022-04-08 06:29:30|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|0
1649399380000|2022-04-08 06:29:40|||||||||1
1649399400000|2022-04-08 06:30:00|1641.9|1640.7|1641.5|1640.3|1642|1640.8|1641.5|1640.3|4
1649399410000|2022-04-08 06:30:10|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|0
1649399420000|2022-04-08 06:30:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649399430000|2022-04-08 06:30:30|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|0
1649399440000|2022-04-08 06:30:40|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|0
1649399450000|2022-04-08 06:30:50|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649399460000|2022-04-08 06:31:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|3
1649399470000|2022-04-08 06:31:10|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|0
1649399480000|2022-04-08 06:31:20|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|0
1649399490000|2022-04-08 06:31:30|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|0
1649399520000|2022-04-08 06:32:00|1641.9|1640.7|1642.3|1641.1|1642.4|1641.2|1641.9|1640.7|10
1649399530000|2022-04-08 06:32:10|1642.2|1641|1642.5|1641.3|1642.5|1641.3|1642.2|1641|2
1649399540000|2022-04-08 06:32:20|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|4
1649399570000|2022-04-08 06:32:50|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.5|1641.3|1
1649399580000|2022-04-08 06:33:00|1642.5|1641.3|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|2
1649399590000|2022-04-08 06:33:10|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|0
1649399600000|2022-04-08 06:33:20|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|1
1649399610000|2022-04-08 06:33:30|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1649399620000|2022-04-08 06:33:40|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|0
1649399630000|2022-04-08 06:33:50|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1649399640000|2022-04-08 06:34:00|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.8|1640.6|0
1649399650000|2022-04-08 06:34:10|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1
1649399660000|2022-04-08 06:34:20|1641.7|1640.5|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|0
1649399670000|2022-04-08 06:34:30|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|0
1649399680000|2022-04-08 06:34:40|1641.8|1640.6|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|0
1649399690000|2022-04-08 06:34:50|1641.8|1640.6|1641.9|1640.7|1642|1640.8|1641.8|1640.6|0
1649399700000|2022-04-08 06:35:00|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1649399750000|2022-04-08 06:35:50|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|0
1649399760000|2022-04-08 06:36:00|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|0
1649399790000|2022-04-08 06:36:30|1642.5|1641.3|1642.7|1641.5|1642.7|1641.5|1642.5|1641.3|5
1649399810000|2022-04-08 06:36:50|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1649399820000|2022-04-08 06:37:00|1642.7|1641.5|1642.2|1641|1642.7|1641.5|1642.2|1641|3
1649399830000|2022-04-08 06:37:10|1642.3|1641.1|1642.2|1641|1642.3|1641.1|1642.2|1641|0
1649399840000|2022-04-08 06:37:20|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1649399870000|2022-04-08 06:37:50|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|0
1649399880000|2022-04-08 06:38:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649399890000|2022-04-08 06:38:10|1641.8|1640.6|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|0
1649399900000|2022-04-08 06:38:20|1641.9|1640.7|1641.9|1640.7|1642|1640.8|1641.9|1640.7|1
1649399910000|2022-04-08 06:38:30|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|0
1649399930000|2022-04-08 06:38:50|1641.5|1640.3|1641.6|1640.4|1641.7|1640.5|1641.5|1640.3|0
1649399940000|2022-04-08 06:39:00|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.4|1640.2|0
1649399950000|2022-04-08 06:39:10|||||||||1
1649399990000|2022-04-08 06:39:50|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1
1649400000000|2022-04-08 06:40:00|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|0
1649400010000|2022-04-08 06:40:10|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1
1649400040000|2022-04-08 06:40:40|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1649400050000|2022-04-08 06:40:50|1641.5|1640.3|1641.9|1640.7|1642|1640.8|1641.5|1640.3|15
1649400060000|2022-04-08 06:41:00|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|0
1649400070000|2022-04-08 06:41:10|1641.9|1640.7|1641.8|1640.6|1642|1640.8|1641.8|1640.6|0
1649400080000|2022-04-08 06:41:20|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|1
1649400090000|2022-04-08 06:41:30|||||||||1
1649400100000|2022-04-08 06:41:40|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|0
1649400110000|2022-04-08 06:41:50|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|2
1649400120000|2022-04-08 06:42:00|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649400130000|2022-04-08 06:42:10|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|2
1649400180000|2022-04-08 06:43:00|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.5|1640.3|0
1649400190000|2022-04-08 06:43:10|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|0
1649400200000|2022-04-08 06:43:20|1641.4|1640.2|1641.1|1639.9|1641.4|1640.2|1641.1|1639.9|2
1649400210000|2022-04-08 06:43:30|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|0
1649400220000|2022-04-08 06:43:40|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|4
1649400230000|2022-04-08 06:43:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|3
1649400250000|2022-04-08 06:44:10|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649400280000|2022-04-08 06:44:40|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|2
1649400290000|2022-04-08 06:44:50|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1649400300000|2022-04-08 06:45:00|1640.8|1639.6|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|0
1649400310000|2022-04-08 06:45:10|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|1
1649400320000|2022-04-08 06:45:20|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649400360000|2022-04-08 06:46:00|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1649400380000|2022-04-08 06:46:20|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|1
1649400390000|2022-04-08 06:46:30|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|1
1649400400000|2022-04-08 06:46:40|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1649400420000|2022-04-08 06:47:00|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1649400430000|2022-04-08 06:47:10|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|0
1649400440000|2022-04-08 06:47:20|1641|1639.8|1641.4|1640.2|1641.4|1640.2|1641|1639.8|1
1649400470000|2022-04-08 06:47:50|1641.3|1640.1|1641.4|1640.2|1641.4|1640.2|1641.3|1640.1|0
1649400480000|2022-04-08 06:48:00|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1649400490000|2022-04-08 06:48:10|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.2|1640|0
1649400500000|2022-04-08 06:48:20|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|0
1649400510000|2022-04-08 06:48:30|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|0
1649400530000|2022-04-08 06:48:50|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|0
1649400540000|2022-04-08 06:49:00|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|1
1649400570000|2022-04-08 06:49:30|1641.1|1639.9|1641.2|1640|1641.2|1640|1641.1|1639.9|1
1649400580000|2022-04-08 06:49:40|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1649400600000|2022-04-08 06:50:00|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|1
1649400610000|2022-04-08 06:50:10|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|0
1649400620000|2022-04-08 06:50:20|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1649400660000|2022-04-08 06:51:00|1640.9|1639.7|1640.3|1639.1|1640.9|1639.7|1640.3|1639.1|3
1649400670000|2022-04-08 06:51:10|||||||||1
1649400680000|2022-04-08 06:51:20|1640.2|1639|1640.2|1639|1640.3|1639.1|1640.2|1639|1
1649400690000|2022-04-08 06:51:30|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.3|1639.1|0
1649400700000|2022-04-08 06:51:40|1640.2|1639|1640.1|1638.9|1640.3|1639.1|1640|1638.8|6
1649400710000|2022-04-08 06:51:50|1640.2|1639|1639.9|1638.7|1640.2|1639|1639.7|1638.5|1
1649400720000|2022-04-08 06:52:00|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.6|1638.4|1
1649400730000|2022-04-08 06:52:10|1639.6|1638.4|1639.1|1637.9|1639.6|1638.4|1639.1|1637.9|6
1649400740000|2022-04-08 06:52:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|3
1649400750000|2022-04-08 06:52:30|1638.8|1637.6|1639.2|1638|1639.2|1638|1638.8|1637.6|3
1649400760000|2022-04-08 06:52:40|1639.3|1638.1|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|2
1649400770000|2022-04-08 06:52:50|1639.4|1638.2|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|4
1649400780000|2022-04-08 06:53:00|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1649400790000|2022-04-08 06:53:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1649400800000|2022-04-08 06:53:20|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1649400830000|2022-04-08 06:53:50|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|1
1649400840000|2022-04-08 06:54:00|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1649400850000|2022-04-08 06:54:10|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|0
1649400860000|2022-04-08 06:54:20|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|0
1649400880000|2022-04-08 06:54:40|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|0
1649400890000|2022-04-08 06:54:50|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|0
1649400900000|2022-04-08 06:55:00|1640.5|1639.3|1640.2|1639|1640.5|1639.3|1640.2|1639|1
1649400910000|2022-04-08 06:55:10|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|0
1649400940000|2022-04-08 06:55:40|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|2
1649400950000|2022-04-08 06:55:50|1640.3|1639.1|1640.4|1639.2|1640.5|1639.3|1640.3|1639.1|0
1649400960000|2022-04-08 06:56:00|1640.5|1639.3|1640.2|1639|1640.5|1639.3|1640.2|1639|0
1649400980000|2022-04-08 06:56:20|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|0
1649401000000|2022-04-08 06:56:40|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|0
1649401030000|2022-04-08 06:57:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|2
1649401060000|2022-04-08 06:57:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1649401070000|2022-04-08 06:57:50|1640.8|1639.6|1641|1639.8|1641|1639.8|1640.8|1639.6|5
1649401080000|2022-04-08 06:58:00|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1649401090000|2022-04-08 06:58:10|1641|1639.8|1641|1639.8|1641.2|1640|1641|1639.8|1
1649401120000|2022-04-08 06:58:40|||||||||3
1649401130000|2022-04-08 06:58:50|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|3
1649401140000|2022-04-08 06:59:00|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|1
1649401150000|2022-04-08 06:59:10|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|0
1649401160000|2022-04-08 06:59:20|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|2
1649401170000|2022-04-08 06:59:30|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|2
1649401180000|2022-04-08 06:59:40|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|0
1649401200000|2022-04-08 07:00:00|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|7
1649401210000|2022-04-08 07:00:10|||||||||1
1649401240000|2022-04-08 07:00:40|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|0
1649401260000|2022-04-08 07:01:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|0
1649401320000|2022-04-08 07:02:00|1642.2|1641|1642.7|1641.5|1642.9|1641.7|1642.2|1641|39
1649401330000|2022-04-08 07:02:10|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|0
1649401350000|2022-04-08 07:02:30|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|3
1649401360000|2022-04-08 07:02:40|1642.5|1641.3|1642.1|1640.9|1642.5|1641.3|1642.1|1640.9|1
1649401370000|2022-04-08 07:02:50|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|1
1649401390000|2022-04-08 07:03:10|1642|1640.8|1641.8|1640.6|1642|1640.8|1641.7|1640.5|2
1649401400000|2022-04-08 07:03:20|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|1
1649401410000|2022-04-08 07:03:30|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1649401430000|2022-04-08 07:03:50|1641.7|1640.5|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|3
1649401440000|2022-04-08 07:04:00|1641.5|1640.3|1641.2|1640|1641.6|1640.4|1641.1|1639.9|7
1649401450000|2022-04-08 07:04:10|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.8|1639.6|1
1649401460000|2022-04-08 07:04:20|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1649401470000|2022-04-08 07:04:30|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1649401490000|2022-04-08 07:04:50|||||||||1
1649401500000|2022-04-08 07:05:00|1640.6|1639.4|1639.9|1638.7|1640.6|1639.4|1639.9|1638.7|4
1649401510000|2022-04-08 07:05:10|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|6
1649401530000|2022-04-08 07:05:30|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.7|1638.5|1
1649401540000|2022-04-08 07:05:40|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1649401550000|2022-04-08 07:05:50|1640|1638.8|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1649401560000|2022-04-08 07:06:00|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|0
1649401570000|2022-04-08 07:06:10|1639.8|1638.6|1639.3|1638.1|1639.8|1638.6|1639.3|1638.1|4
1649401580000|2022-04-08 07:06:20|1639.2|1638|1639.5|1638.3|1639.6|1638.4|1639.2|1638|3
1649401590000|2022-04-08 07:06:30|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|2
1649401600000|2022-04-08 07:06:40|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1639|1637.8|0
1649401610000|2022-04-08 07:06:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649401620000|2022-04-08 07:07:00|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.5|1637.3|7
1649401630000|2022-04-08 07:07:10|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.1|1636.9|3
1649401640000|2022-04-08 07:07:20|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.4|1637.2|4
1649401650000|2022-04-08 07:07:30|1638.5|1637.3|1638.6|1637.4|1638.7|1637.5|1638.5|1637.3|1
1649401660000|2022-04-08 07:07:40|1638.7|1637.5|1639|1637.8|1639|1637.8|1638.7|1637.5|1
1649401680000|2022-04-08 07:08:00|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1649401710000|2022-04-08 07:08:30|1638.6|1637.4|1639.2|1638|1639.2|1638|1638.6|1637.4|2
1649401720000|2022-04-08 07:08:40|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1649401740000|2022-04-08 07:09:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1649401760000|2022-04-08 07:09:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1649401770000|2022-04-08 07:09:30|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1649401800000|2022-04-08 07:10:00|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1649401810000|2022-04-08 07:10:10|1638.6|1637.4|1639.2|1638|1639.3|1638.1|1638.6|1637.4|4
1649401820000|2022-04-08 07:10:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649401830000|2022-04-08 07:10:30|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|1
1649401840000|2022-04-08 07:10:40|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1
1649401850000|2022-04-08 07:10:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|1
1649401860000|2022-04-08 07:11:00|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|2
1649401870000|2022-04-08 07:11:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1
1649401880000|2022-04-08 07:11:20|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|3
1649401890000|2022-04-08 07:11:30|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|5
1649401900000|2022-04-08 07:11:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1649401920000|2022-04-08 07:12:00|1639.6|1638.4|1639.3|1638.1|1639.6|1638.4|1639.3|1638.1|2
1649401930000|2022-04-08 07:12:10|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|2
1649401940000|2022-04-08 07:12:20|1639|1637.8|1638.8|1637.6|1639|1637.8|1638.8|1637.6|2
1649401950000|2022-04-08 07:12:30|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.9|1637.7|3
1649401970000|2022-04-08 07:12:50|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1649401980000|2022-04-08 07:13:00|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1
1649401990000|2022-04-08 07:13:10|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1649402000000|2022-04-08 07:13:20|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1
1649402010000|2022-04-08 07:13:30|1639|1637.8|1638.7|1637.5|1639|1637.8|1638.7|1637.5|1
1649402030000|2022-04-08 07:13:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649402040000|2022-04-08 07:14:00|1638.3|1637.1|1638.5|1637.3|1638.6|1637.4|1638.3|1637.1|1
1649402050000|2022-04-08 07:14:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649402060000|2022-04-08 07:14:20|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|1
1649402070000|2022-04-08 07:14:30|1638.2|1637|1638.3|1637.1|1638.6|1637.4|1638.2|1637|1
1649402080000|2022-04-08 07:14:40|||||||||1
1649402100000|2022-04-08 07:15:00|||||||||1
1649402110000|2022-04-08 07:15:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649402120000|2022-04-08 07:15:20|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.2|1637|2
1649402130000|2022-04-08 07:15:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649402140000|2022-04-08 07:15:40|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|0
1649402160000|2022-04-08 07:16:00|1638.5|1637.3|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|1
1649402190000|2022-04-08 07:16:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649402200000|2022-04-08 07:16:40|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|2
1649402220000|2022-04-08 07:17:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649402230000|2022-04-08 07:17:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1649402250000|2022-04-08 07:17:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649402270000|2022-04-08 07:17:50|1638.6|1637.4|1639.1|1637.9|1639.1|1637.9|1638.6|1637.4|3
1649402280000|2022-04-08 07:18:00|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|2
1649402310000|2022-04-08 07:18:30|||||||||1
1649402380000|2022-04-08 07:19:40|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|2
1649402400000|2022-04-08 07:20:00|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|4
1649402410000|2022-04-08 07:20:10|1639.5|1638.3|1639.3|1638.1|1639.5|1638.3|1639.3|1638.1|9
1649402440000|2022-04-08 07:20:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|1
1649402450000|2022-04-08 07:20:50|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|0
1649402460000|2022-04-08 07:21:00|1638.5|1637.3|1639|1637.8|1639|1637.8|1638.5|1637.3|3
1649402470000|2022-04-08 07:21:10|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|1
1649402480000|2022-04-08 07:21:20|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|1
1649402490000|2022-04-08 07:21:30|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649402500000|2022-04-08 07:21:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649402510000|2022-04-08 07:21:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649402520000|2022-04-08 07:22:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1649402540000|2022-04-08 07:22:20|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|0
1649402550000|2022-04-08 07:22:30|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|0
1649402560000|2022-04-08 07:22:40|1638.7|1637.5|1638.9|1637.7|1639|1637.8|1638.7|1637.5|0
1649402580000|2022-04-08 07:23:00|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|0
1649402590000|2022-04-08 07:23:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649402600000|2022-04-08 07:23:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1649402630000|2022-04-08 07:23:50|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|1
1649402640000|2022-04-08 07:24:00|1639.5|1638.3|1639.3|1638.1|1639.5|1638.3|1639.3|1638.1|0
1649402670000|2022-04-08 07:24:30|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1649402680000|2022-04-08 07:24:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649402690000|2022-04-08 07:24:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1649402700000|2022-04-08 07:25:00|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|1
1649402720000|2022-04-08 07:25:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649402730000|2022-04-08 07:25:30|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|1
1649402740000|2022-04-08 07:25:40|1639|1637.8|1637.8|1636.6|1639|1637.8|1637.8|1636.6|14
1649402750000|2022-04-08 07:25:50|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1649402760000|2022-04-08 07:26:00|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|0
1649402770000|2022-04-08 07:26:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649402790000|2022-04-08 07:26:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649402800000|2022-04-08 07:26:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|3
1649402810000|2022-04-08 07:26:50|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|0
1649402820000|2022-04-08 07:27:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649402840000|2022-04-08 07:27:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649402850000|2022-04-08 07:27:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649402870000|2022-04-08 07:27:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1649402880000|2022-04-08 07:28:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1649402890000|2022-04-08 07:28:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649402930000|2022-04-08 07:28:50|1636.7|1635.5|1637.1|1635.9|1637.1|1635.9|1636.7|1635.5|1
1649402940000|2022-04-08 07:29:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649402950000|2022-04-08 07:29:10|1636.9|1635.7|1636.7|1635.5|1637|1635.8|1636.6|1635.4|1
1649402970000|2022-04-08 07:29:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649402980000|2022-04-08 07:29:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1649402990000|2022-04-08 07:29:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649403000000|2022-04-08 07:30:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|4
1649403020000|2022-04-08 07:30:20|1637|1635.8|1636.6|1635.4|1637|1635.8|1636.6|1635.4|1
1649403030000|2022-04-08 07:30:30|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|0
1649403040000|2022-04-08 07:30:40|||||||||3
1649403060000|2022-04-08 07:31:00|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|2
1649403070000|2022-04-08 07:31:10|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|1
1649403080000|2022-04-08 07:31:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649403100000|2022-04-08 07:31:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1649403110000|2022-04-08 07:31:50|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|0
1649403120000|2022-04-08 07:32:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|0
1649403130000|2022-04-08 07:32:10|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|2
1649403140000|2022-04-08 07:32:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1649403150000|2022-04-08 07:32:30|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1649403160000|2022-04-08 07:32:40|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|0
1649403190000|2022-04-08 07:33:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1649403200000|2022-04-08 07:33:20|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649403210000|2022-04-08 07:33:30|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649403220000|2022-04-08 07:33:40|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|2
1649403230000|2022-04-08 07:33:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1649403240000|2022-04-08 07:34:00|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1649403250000|2022-04-08 07:34:10|1636.7|1635.5|1636.8|1635.6|1637|1635.8|1636.7|1635.5|0
1649403260000|2022-04-08 07:34:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|0
1649403270000|2022-04-08 07:34:30|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1649403290000|2022-04-08 07:34:50|1637|1635.8|1637|1635.8|1637|1635.8|1636.8|1635.6|0
1649403300000|2022-04-08 07:35:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649403310000|2022-04-08 07:35:10|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|0
1649403320000|2022-04-08 07:35:20|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649403330000|2022-04-08 07:35:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649403340000|2022-04-08 07:35:40|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|0
1649403360000|2022-04-08 07:36:00|1636.9|1635.7|1636.7|1635.5|1637|1635.8|1636.6|1635.4|1
1649403370000|2022-04-08 07:36:10|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|0
1649403380000|2022-04-08 07:36:20|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1649403390000|2022-04-08 07:36:30|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|37
1649403400000|2022-04-08 07:36:40|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|0
1649403420000|2022-04-08 07:37:00|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|0
1649403430000|2022-04-08 07:37:10|||||||||1
1649403440000|2022-04-08 07:37:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649403480000|2022-04-08 07:38:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|1
1649403490000|2022-04-08 07:38:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649403500000|2022-04-08 07:38:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649403520000|2022-04-08 07:38:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649403540000|2022-04-08 07:39:00|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|1
1649403550000|2022-04-08 07:39:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1649403560000|2022-04-08 07:39:20|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|0
1649403570000|2022-04-08 07:39:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649403580000|2022-04-08 07:39:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649403590000|2022-04-08 07:39:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649403600000|2022-04-08 07:40:00|1636.8|1635.6|1637|1635.8|1637.1|1635.9|1636.8|1635.6|0
1649403610000|2022-04-08 07:40:10|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649403620000|2022-04-08 07:40:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649403630000|2022-04-08 07:40:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649403640000|2022-04-08 07:40:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|0
1649403650000|2022-04-08 07:40:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649403660000|2022-04-08 07:41:00|1637.3|1636.1|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|2
1649403670000|2022-04-08 07:41:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649403680000|2022-04-08 07:41:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649403690000|2022-04-08 07:41:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649403720000|2022-04-08 07:42:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649403730000|2022-04-08 07:42:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1649403760000|2022-04-08 07:42:40|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|0
1649403830000|2022-04-08 07:43:50|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649403840000|2022-04-08 07:44:00|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|3
1649403870000|2022-04-08 07:44:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649403880000|2022-04-08 07:44:40|1637.3|1636.1|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|0
1649403890000|2022-04-08 07:44:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649403900000|2022-04-08 07:45:00|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|1
1649403910000|2022-04-08 07:45:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1649403920000|2022-04-08 07:45:20|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|0
1649403950000|2022-04-08 07:45:50|1636.7|1635.5|1637.1|1635.9|1637.1|1635.9|1636.7|1635.5|1
1649403960000|2022-04-08 07:46:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649403980000|2022-04-08 07:46:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|1
1649404000000|2022-04-08 07:46:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649404010000|2022-04-08 07:46:50|1637|1635.8|1638|1636.8|1638|1636.8|1637|1635.8|6
1649404020000|2022-04-08 07:47:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1649404030000|2022-04-08 07:47:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649404040000|2022-04-08 07:47:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649404100000|2022-04-08 07:48:20|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|0
1649404110000|2022-04-08 07:48:30|||||||||1
1649404130000|2022-04-08 07:48:50|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649404140000|2022-04-08 07:49:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649404150000|2022-04-08 07:49:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649404160000|2022-04-08 07:49:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.1|1636.9|2
1649404170000|2022-04-08 07:49:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|5
1649404190000|2022-04-08 07:49:50|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|1
1649404200000|2022-04-08 07:50:00|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|1
1649404230000|2022-04-08 07:50:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|3
1649404240000|2022-04-08 07:50:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649404270000|2022-04-08 07:51:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1649404300000|2022-04-08 07:51:40|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|1
1649404310000|2022-04-08 07:51:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649404330000|2022-04-08 07:52:10|1639.2|1638|1638.8|1637.6|1639.2|1638|1638.8|1637.6|0
1649404350000|2022-04-08 07:52:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1649404360000|2022-04-08 07:52:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649404380000|2022-04-08 07:53:00|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|1
1649404410000|2022-04-08 07:53:30|1639|1637.8|1638.9|1637.7|1639.1|1637.9|1638.7|1637.5|1
1649404420000|2022-04-08 07:53:40|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|1
1649404430000|2022-04-08 07:53:50|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|2
1649404440000|2022-04-08 07:54:00|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|1
1649404480000|2022-04-08 07:54:40|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1649404490000|2022-04-08 07:54:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649404500000|2022-04-08 07:55:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649404540000|2022-04-08 07:55:40|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|0
1649404550000|2022-04-08 07:55:50|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1649404560000|2022-04-08 07:56:00|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.9|1637.7|1
1649404590000|2022-04-08 07:56:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649404650000|2022-04-08 07:57:30|||||||||1
1649404660000|2022-04-08 07:57:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1649404690000|2022-04-08 07:58:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|3
1649404710000|2022-04-08 07:58:30|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|1
1649404720000|2022-04-08 07:58:40|1639.4|1638.2|1639.4|1638.2|1639.6|1638.4|1639.2|1638|4
1649404740000|2022-04-08 07:59:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|1
1649404750000|2022-04-08 07:59:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1649404760000|2022-04-08 07:59:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649404770000|2022-04-08 07:59:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1649404780000|2022-04-08 07:59:40|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1649404790000|2022-04-08 07:59:50|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|1
1649404820000|2022-04-08 08:00:20|1639.2|1638|1639|1637.8|1639.2|1638|1638.9|1637.7|5
1649404840000|2022-04-08 08:00:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|3
1649404860000|2022-04-08 08:01:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|7
1649404920000|2022-04-08 08:02:00|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|0
1649404940000|2022-04-08 08:02:20|1638.3|1637.1|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|1
1649404950000|2022-04-08 08:02:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|10
1649404970000|2022-04-08 08:02:50|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|4
1649404990000|2022-04-08 08:03:10|1638.3|1637.1|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|2
1649405010000|2022-04-08 08:03:30|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649405050000|2022-04-08 08:04:10|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|0
1649405100000|2022-04-08 08:05:00|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649405120000|2022-04-08 08:05:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649405130000|2022-04-08 08:05:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1649405150000|2022-04-08 08:05:50|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|0
1649405160000|2022-04-08 08:06:00|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.2|1637|3
1649405170000|2022-04-08 08:06:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649405180000|2022-04-08 08:06:20|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649405190000|2022-04-08 08:06:30|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|1
1649405200000|2022-04-08 08:06:40|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|1
1649405220000|2022-04-08 08:07:00|||||||||2
1649405270000|2022-04-08 08:07:50|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1649405280000|2022-04-08 08:08:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649405290000|2022-04-08 08:08:10|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|0
1649405300000|2022-04-08 08:08:20|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|0
1649405330000|2022-04-08 08:08:50|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|5
1649405340000|2022-04-08 08:09:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649405350000|2022-04-08 08:09:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|6
1649405360000|2022-04-08 08:09:20|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.3|1637.1|10
1649405380000|2022-04-08 08:09:40|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|0
1649405390000|2022-04-08 08:09:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1649405410000|2022-04-08 08:10:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1649405430000|2022-04-08 08:10:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649405440000|2022-04-08 08:10:40|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|3
1649405470000|2022-04-08 08:11:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649405490000|2022-04-08 08:11:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|4
1649405500000|2022-04-08 08:11:40|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1638|1636.8|0
1649405510000|2022-04-08 08:11:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1649405520000|2022-04-08 08:12:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649405550000|2022-04-08 08:12:30|1638.2|1637|1638.3|1637.1|1638.4|1637.2|1638.2|1637|1
1649405560000|2022-04-08 08:12:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649405570000|2022-04-08 08:12:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649405580000|2022-04-08 08:13:00|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649405590000|2022-04-08 08:13:10|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649405600000|2022-04-08 08:13:20|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1649405620000|2022-04-08 08:13:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649405630000|2022-04-08 08:13:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649405640000|2022-04-08 08:14:00|1637.9|1636.7|1638.3|1637.1|1638.4|1637.2|1637.9|1636.7|5
1649405660000|2022-04-08 08:14:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1649405670000|2022-04-08 08:14:30|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|1
1649405680000|2022-04-08 08:14:40|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|0
1649405730000|2022-04-08 08:15:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1649405740000|2022-04-08 08:15:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1649405800000|2022-04-08 08:16:40|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|0
1649405810000|2022-04-08 08:16:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1649405820000|2022-04-08 08:17:00|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|0
1649405860000|2022-04-08 08:17:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649405870000|2022-04-08 08:17:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649405880000|2022-04-08 08:18:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649405890000|2022-04-08 08:18:10|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|2
1649405920000|2022-04-08 08:18:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|11
1649405930000|2022-04-08 08:18:50|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|6
1649405940000|2022-04-08 08:19:00|||||||||2
1649405970000|2022-04-08 08:19:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1649406000000|2022-04-08 08:20:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649406040000|2022-04-08 08:20:40|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|0
1649406050000|2022-04-08 08:20:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1649406060000|2022-04-08 08:21:00|||||||||1
1649406080000|2022-04-08 08:21:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1649406110000|2022-04-08 08:21:50|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|1
1649406120000|2022-04-08 08:22:00|1639.7|1638.5|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|1
1649406130000|2022-04-08 08:22:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1649406140000|2022-04-08 08:22:20|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1649406160000|2022-04-08 08:22:40|||||||||3
1649406170000|2022-04-08 08:22:50|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|1
1649406180000|2022-04-08 08:23:00|1639.8|1638.6|1640|1638.8|1640.1|1638.9|1639.8|1638.6|2
1649406190000|2022-04-08 08:23:10|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1649406200000|2022-04-08 08:23:20|1640.1|1638.9|1639.8|1638.6|1640.1|1638.9|1639.8|1638.6|0
1649406210000|2022-04-08 08:23:30|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|1
1649406230000|2022-04-08 08:23:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1649406240000|2022-04-08 08:24:00|1639.9|1638.7|1639.8|1638.6|1640|1638.8|1639.8|1638.6|2
1649406260000|2022-04-08 08:24:20|1640|1638.8|1640.2|1639|1640.2|1639|1640|1638.8|1
1649406270000|2022-04-08 08:24:30|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1649406290000|2022-04-08 08:24:50|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.6|1638.4|1
1649406300000|2022-04-08 08:25:00|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1649406310000|2022-04-08 08:25:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1649406320000|2022-04-08 08:25:20|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|3
1649406330000|2022-04-08 08:25:30|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1649406350000|2022-04-08 08:25:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1649406360000|2022-04-08 08:26:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1649406370000|2022-04-08 08:26:10|1639.6|1638.4|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1649406380000|2022-04-08 08:26:20|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1649406410000|2022-04-08 08:26:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1649406420000|2022-04-08 08:27:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|2
1649406430000|2022-04-08 08:27:10|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|1
1649406440000|2022-04-08 08:27:20|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1649406450000|2022-04-08 08:27:30|1639.5|1638.3|1639.8|1638.6|1639.8|1638.6|1639.5|1638.3|1
1649406470000|2022-04-08 08:27:50|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1649406480000|2022-04-08 08:28:00|1639.7|1638.5|1639.9|1638.7|1639.9|1638.7|1639.7|1638.5|2
1649406490000|2022-04-08 08:28:10|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|2
1649406500000|2022-04-08 08:28:20|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1649406520000|2022-04-08 08:28:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1649406530000|2022-04-08 08:28:50|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|0
1649406540000|2022-04-08 08:29:00|1639.6|1638.4|1640|1638.8|1640|1638.8|1639.6|1638.4|6
1649406560000|2022-04-08 08:29:20|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|0
1649406590000|2022-04-08 08:29:50|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|1
1649406600000|2022-04-08 08:30:00|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|1
1649406610000|2022-04-08 08:30:10|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.2|1638|1
1649406620000|2022-04-08 08:30:20|1639.2|1638|1639.5|1638.3|1639.5|1638.3|1639.2|1638|2
1649406630000|2022-04-08 08:30:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1649406650000|2022-04-08 08:30:50|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1649406660000|2022-04-08 08:31:00|||||||||1
1649406670000|2022-04-08 08:31:10|1639.3|1638.1|1639.8|1638.6|1639.8|1638.6|1639.2|1638|2
1649406680000|2022-04-08 08:31:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1649406690000|2022-04-08 08:31:30|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|3
1649406700000|2022-04-08 08:31:40|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|0
1649406720000|2022-04-08 08:32:00|||||||||2
1649406730000|2022-04-08 08:32:10|1639.8|1638.6|1639.5|1638.3|1639.8|1638.6|1639.5|1638.3|0
1649406740000|2022-04-08 08:32:20|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1649406760000|2022-04-08 08:32:40|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1649406770000|2022-04-08 08:32:50|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1649406790000|2022-04-08 08:33:10|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1649406800000|2022-04-08 08:33:20|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1640|1638.8|2
1649406810000|2022-04-08 08:33:30|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1649406870000|2022-04-08 08:34:30|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|0
1649406940000|2022-04-08 08:35:40|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1649406960000|2022-04-08 08:36:00|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|2
1649406970000|2022-04-08 08:36:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1649406990000|2022-04-08 08:36:30|1639.7|1638.5|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|0
1649407000000|2022-04-08 08:36:40|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|0
1649407040000|2022-04-08 08:37:20|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|0
1649407070000|2022-04-08 08:37:50|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|0
1649407080000|2022-04-08 08:38:00|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|33
1649407100000|2022-04-08 08:38:20|1640.2|1639|1640.2|1639|1640.3|1639.1|1640.1|1638.9|0
1649407110000|2022-04-08 08:38:30|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1649407120000|2022-04-08 08:38:40|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1649407130000|2022-04-08 08:38:50|||||||||1
1649407140000|2022-04-08 08:39:00|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.2|1639|0
1649407180000|2022-04-08 08:39:40|1640.2|1639|1640|1638.8|1640.2|1639|1640|1638.8|0
1649407200000|2022-04-08 08:40:00|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|2
1649407210000|2022-04-08 08:40:10|1640|1638.8|1639.7|1638.5|1640|1638.8|1639.7|1638.5|0
1649407230000|2022-04-08 08:40:30|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|0
1649407240000|2022-04-08 08:40:40|1639.6|1638.4|1638.9|1637.7|1639.6|1638.4|1638.8|1637.6|1
1649407260000|2022-04-08 08:41:00|1638.8|1637.6|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1649407280000|2022-04-08 08:41:20|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.8|1637.6|5
1649407290000|2022-04-08 08:41:30|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.8|1637.6|0
1649407300000|2022-04-08 08:41:40|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|1
1649407310000|2022-04-08 08:41:50|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|1
1649407320000|2022-04-08 08:42:00|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|1
1649407330000|2022-04-08 08:42:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1649407360000|2022-04-08 08:42:40|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|1
1649407370000|2022-04-08 08:42:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1649407380000|2022-04-08 08:43:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.2|1638|1
1649407390000|2022-04-08 08:43:10|1639.2|1638|1639|1637.8|1639.2|1638|1638.9|1637.7|0
1649407410000|2022-04-08 08:43:30|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649407420000|2022-04-08 08:43:40|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1649407440000|2022-04-08 08:44:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1
1649407460000|2022-04-08 08:44:20|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1649407490000|2022-04-08 08:44:50|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1649407530000|2022-04-08 08:45:30|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|3
1649407540000|2022-04-08 08:45:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1649407550000|2022-04-08 08:45:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1
1649407560000|2022-04-08 08:46:00|1639.3|1638.1|1639.5|1638.3|1639.5|1638.3|1639.2|1638|2
1649407570000|2022-04-08 08:46:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1649407590000|2022-04-08 08:46:30|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1
1649407610000|2022-04-08 08:46:50|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.9|1637.7|0
1649407620000|2022-04-08 08:47:00|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1639|1637.8|1
1649407640000|2022-04-08 08:47:20|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649407650000|2022-04-08 08:47:30|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1638.9|1637.7|1
1649407660000|2022-04-08 08:47:40|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1649407670000|2022-04-08 08:47:50|1638.7|1637.5|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|3
1649407680000|2022-04-08 08:48:00|1638.4|1637.2|1638.5|1637.3|1638.8|1637.6|1638.4|1637.2|2
1649407690000|2022-04-08 08:48:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649407720000|2022-04-08 08:48:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|8
1649407730000|2022-04-08 08:48:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1
1649407740000|2022-04-08 08:49:00|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649407750000|2022-04-08 08:49:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649407770000|2022-04-08 08:49:30|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649407780000|2022-04-08 08:49:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649407790000|2022-04-08 08:49:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649407800000|2022-04-08 08:50:00|1638.2|1637|1638|1636.8|1638.3|1637.1|1637.9|1636.7|0
1649407810000|2022-04-08 08:50:10|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|2
1649407850000|2022-04-08 08:50:50|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638|1636.8|1
1649407860000|2022-04-08 08:51:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1649407870000|2022-04-08 08:51:10|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|0
1649407880000|2022-04-08 08:51:20|1638.6|1637.4|1638.7|1637.5|1638.8|1637.6|1638.5|1637.3|1
1649407890000|2022-04-08 08:51:30|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1649407900000|2022-04-08 08:51:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649407930000|2022-04-08 08:52:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1649407940000|2022-04-08 08:52:20|1638.8|1637.6|1639.1|1637.9|1639.2|1638|1638.8|1637.6|0
1649407960000|2022-04-08 08:52:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1649407980000|2022-04-08 08:53:00|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1649407990000|2022-04-08 08:53:10|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1649408010000|2022-04-08 08:53:30|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|0
1649408020000|2022-04-08 08:53:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1649408030000|2022-04-08 08:53:50|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|2
1649408040000|2022-04-08 08:54:00|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1649408050000|2022-04-08 08:54:10|1638.9|1637.7|1638.4|1637.2|1638.9|1637.7|1638.4|1637.2|5
1649408080000|2022-04-08 08:54:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|2
1649408100000|2022-04-08 08:55:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649408110000|2022-04-08 08:55:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649408120000|2022-04-08 08:55:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|5
1649408130000|2022-04-08 08:55:30|||||||||1
1649408140000|2022-04-08 08:55:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|2
1649408150000|2022-04-08 08:55:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649408160000|2022-04-08 08:56:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649408180000|2022-04-08 08:56:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1649408190000|2022-04-08 08:56:30|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1649408200000|2022-04-08 08:56:40|1637.8|1636.6|1637.9|1636.7|1638|1636.8|1637.8|1636.6|1
1649408210000|2022-04-08 08:56:50|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1649408220000|2022-04-08 08:57:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1649408230000|2022-04-08 08:57:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649408280000|2022-04-08 08:58:00|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1649408290000|2022-04-08 08:58:10|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1649408300000|2022-04-08 08:58:20|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1649408310000|2022-04-08 08:58:30|1638.3|1637.1|1638.4|1637.2|1638.5|1637.3|1638.3|1637.1|3
1649408320000|2022-04-08 08:58:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1649408330000|2022-04-08 08:58:50|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649408340000|2022-04-08 08:59:00|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1649408350000|2022-04-08 08:59:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649408370000|2022-04-08 08:59:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649408390000|2022-04-08 08:59:50|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649408400000|2022-04-08 09:00:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649408410000|2022-04-08 09:00:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|0
1649408430000|2022-04-08 09:00:30|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.1|1636.9|0
1649408450000|2022-04-08 09:00:50|1638.4|1637.2|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|5
1649408460000|2022-04-08 09:01:00|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1638|1636.8|0
1649408470000|2022-04-08 09:01:10|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|2
1649408480000|2022-04-08 09:01:20|||||||||2
1649408500000|2022-04-08 09:01:40|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|2
1649408510000|2022-04-08 09:01:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649408520000|2022-04-08 09:02:00|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|2
1649408530000|2022-04-08 09:02:10|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|0
1649408550000|2022-04-08 09:02:30|1637.3|1636.1|1637.2|1636|1637.4|1636.2|1637.2|1636|0
1649408570000|2022-04-08 09:02:50|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|0
1649408580000|2022-04-08 09:03:00|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|2
1649408590000|2022-04-08 09:03:10|||||||||1
1649408660000|2022-04-08 09:04:20|||||||||2
1649408700000|2022-04-08 09:05:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|3
1649408710000|2022-04-08 09:05:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1649408750000|2022-04-08 09:05:50|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|0
1649408760000|2022-04-08 09:06:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1649408780000|2022-04-08 09:06:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1649408790000|2022-04-08 09:06:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649408820000|2022-04-08 09:07:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1649408830000|2022-04-08 09:07:10|1638.3|1637.1|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|3
1649408870000|2022-04-08 09:07:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649408880000|2022-04-08 09:08:00|||||||||1
1649408890000|2022-04-08 09:08:10|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1649408900000|2022-04-08 09:08:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649408910000|2022-04-08 09:08:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649408920000|2022-04-08 09:08:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1649408960000|2022-04-08 09:09:20|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|1
1649408970000|2022-04-08 09:09:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649408990000|2022-04-08 09:09:50|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|2
1649409000000|2022-04-08 09:10:00|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|1
1649409040000|2022-04-08 09:10:40|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|2
1649409060000|2022-04-08 09:11:00|1638.5|1637.3|1638.2|1637|1638.5|1637.3|1638.2|1637|1
1649409130000|2022-04-08 09:12:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|2
1649409150000|2022-04-08 09:12:30|||||||||2
1649409160000|2022-04-08 09:12:40|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|0
1649409180000|2022-04-08 09:13:00|||||||||2
1649409190000|2022-04-08 09:13:10|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|5
1649409210000|2022-04-08 09:13:30|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1649409220000|2022-04-08 09:13:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649409230000|2022-04-08 09:13:50|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|0
1649409250000|2022-04-08 09:14:10|||||||||1
1649409280000|2022-04-08 09:14:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1649409320000|2022-04-08 09:15:20|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1649409330000|2022-04-08 09:15:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|2
1649409360000|2022-04-08 09:16:00|||||||||1
1649409370000|2022-04-08 09:16:10|1637.6|1636.4|1637.9|1636.7|1638|1636.8|1637.6|1636.4|3
1649409400000|2022-04-08 09:16:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649409420000|2022-04-08 09:17:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|2
1649409430000|2022-04-08 09:17:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649409440000|2022-04-08 09:17:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|5
1649409450000|2022-04-08 09:17:30|1637.8|1636.6|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|1
1649409460000|2022-04-08 09:17:40|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|2
1649409470000|2022-04-08 09:17:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649409480000|2022-04-08 09:18:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|1
1649409500000|2022-04-08 09:18:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649409540000|2022-04-08 09:19:00|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|2
1649409570000|2022-04-08 09:19:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1649409600000|2022-04-08 09:20:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649409610000|2022-04-08 09:20:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649409620000|2022-04-08 09:20:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649409630000|2022-04-08 09:20:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649409640000|2022-04-08 09:20:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649409660000|2022-04-08 09:21:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|1
1649409690000|2022-04-08 09:21:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649409720000|2022-04-08 09:22:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1649409730000|2022-04-08 09:22:10|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649409740000|2022-04-08 09:22:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649409750000|2022-04-08 09:22:30|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|3
1649409760000|2022-04-08 09:22:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1649409780000|2022-04-08 09:23:00|1637.8|1636.6|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|1
1649409790000|2022-04-08 09:23:10|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|1
1649409810000|2022-04-08 09:23:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649409820000|2022-04-08 09:23:40|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|0
1649409830000|2022-04-08 09:23:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649409840000|2022-04-08 09:24:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|2
1649409850000|2022-04-08 09:24:10|||||||||1
1649409870000|2022-04-08 09:24:30|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1649409890000|2022-04-08 09:24:50|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1649409900000|2022-04-08 09:25:00|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|1
1649409910000|2022-04-08 09:25:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649409920000|2022-04-08 09:25:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1649409930000|2022-04-08 09:25:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|2
1649409950000|2022-04-08 09:25:50|1638|1636.8|1637.7|1636.5|1638|1636.8|1637.7|1636.5|0
1649409960000|2022-04-08 09:26:00|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|0
1649410000000|2022-04-08 09:26:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1649410020000|2022-04-08 09:27:00|1637.8|1636.6|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|2
1649410030000|2022-04-08 09:27:10|||||||||5
1649410050000|2022-04-08 09:27:30|||||||||1
1649410070000|2022-04-08 09:27:50|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|0
1649410080000|2022-04-08 09:28:00|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637.2|1636|3
1649410110000|2022-04-08 09:28:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649410140000|2022-04-08 09:29:00|1637.3|1636.1|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|2
1649410150000|2022-04-08 09:29:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|3
1649410180000|2022-04-08 09:29:40|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649410190000|2022-04-08 09:29:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1649410200000|2022-04-08 09:30:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649410230000|2022-04-08 09:30:30|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|0
1649410240000|2022-04-08 09:30:40|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|2
1649410280000|2022-04-08 09:31:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649410290000|2022-04-08 09:31:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649410320000|2022-04-08 09:32:00|||||||||9
1649410340000|2022-04-08 09:32:20|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|1
1649410380000|2022-04-08 09:33:00|||||||||1
1649410390000|2022-04-08 09:33:10|||||||||2
1649410440000|2022-04-08 09:34:00|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649410460000|2022-04-08 09:34:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649410480000|2022-04-08 09:34:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1649410500000|2022-04-08 09:35:00|||||||||1
1649410560000|2022-04-08 09:36:00|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1649410570000|2022-04-08 09:36:10|||||||||1
1649410580000|2022-04-08 09:36:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1649410590000|2022-04-08 09:36:30|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|2
1649410610000|2022-04-08 09:36:50|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|1
1649410620000|2022-04-08 09:37:00|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|1
1649410630000|2022-04-08 09:37:10|||||||||3
1649410640000|2022-04-08 09:37:20|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|2
1649410670000|2022-04-08 09:37:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649410680000|2022-04-08 09:38:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649410740000|2022-04-08 09:39:00|||||||||1
1649410800000|2022-04-08 09:40:00|||||||||1
1649410820000|2022-04-08 09:40:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649410840000|2022-04-08 09:40:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649410860000|2022-04-08 09:41:00|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1649410900000|2022-04-08 09:41:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649410950000|2022-04-08 09:42:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|2
1649410960000|2022-04-08 09:42:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649410970000|2022-04-08 09:42:50|||||||||1
1649411000000|2022-04-08 09:43:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649411010000|2022-04-08 09:43:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649411020000|2022-04-08 09:43:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1649411040000|2022-04-08 09:44:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649411050000|2022-04-08 09:44:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1649411080000|2022-04-08 09:44:40|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|0
1649411090000|2022-04-08 09:44:50|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|0
1649411140000|2022-04-08 09:45:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649411150000|2022-04-08 09:45:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1649411160000|2022-04-08 09:46:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1649411180000|2022-04-08 09:46:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649411190000|2022-04-08 09:46:30|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|0
1649411220000|2022-04-08 09:47:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|1
1649411300000|2022-04-08 09:48:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1649411310000|2022-04-08 09:48:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|4
1649411320000|2022-04-08 09:48:40|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1649411340000|2022-04-08 09:49:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649411390000|2022-04-08 09:49:50|||||||||2
1649411400000|2022-04-08 09:50:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|10
1649411420000|2022-04-08 09:50:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649411430000|2022-04-08 09:50:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649411440000|2022-04-08 09:50:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649411450000|2022-04-08 09:50:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649411570000|2022-04-08 09:52:50|||||||||1
1649411580000|2022-04-08 09:53:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649411590000|2022-04-08 09:53:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649411600000|2022-04-08 09:53:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|2
1649411620000|2022-04-08 09:53:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649411630000|2022-04-08 09:53:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649411640000|2022-04-08 09:54:00|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1649411710000|2022-04-08 09:55:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1649411720000|2022-04-08 09:55:20|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|0
1649411760000|2022-04-08 09:56:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649411770000|2022-04-08 09:56:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649411780000|2022-04-08 09:56:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|2
1649411790000|2022-04-08 09:56:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|3
1649411830000|2022-04-08 09:57:10|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|4
1649411840000|2022-04-08 09:57:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649411910000|2022-04-08 09:58:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1649411930000|2022-04-08 09:58:50|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1649411940000|2022-04-08 09:59:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|20
1649411950000|2022-04-08 09:59:10|||||||||2
1649411960000|2022-04-08 09:59:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649411990000|2022-04-08 09:59:50|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.7|1637.5|0
1649412000000|2022-04-08 10:00:00|||||||||55
1649412010000|2022-04-08 10:00:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649412020000|2022-04-08 10:00:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|10
1649412090000|2022-04-08 10:01:30|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|1
1649412100000|2022-04-08 10:01:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1649412110000|2022-04-08 10:01:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1649412120000|2022-04-08 10:02:00|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|1
1649412140000|2022-04-08 10:02:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1649412190000|2022-04-08 10:03:10|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|4
1649412220000|2022-04-08 10:03:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1649412240000|2022-04-08 10:04:00|||||||||1
1649412270000|2022-04-08 10:04:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1649412300000|2022-04-08 10:05:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1
1649412310000|2022-04-08 10:05:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1649412320000|2022-04-08 10:05:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|7
1649412330000|2022-04-08 10:05:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|3
1649412360000|2022-04-08 10:06:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|9
1649412370000|2022-04-08 10:06:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1649412380000|2022-04-08 10:06:20|||||||||2
1649412410000|2022-04-08 10:06:50|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|1
1649412420000|2022-04-08 10:07:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.7|1635.5|3
1649412430000|2022-04-08 10:07:10|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|0
1649412440000|2022-04-08 10:07:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|6
1649412450000|2022-04-08 10:07:30|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|1
1649412460000|2022-04-08 10:07:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1649412470000|2022-04-08 10:07:50|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|1
1649412480000|2022-04-08 10:08:00|1635.5|1634.3|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|3
1649412490000|2022-04-08 10:08:10|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|7
1649412500000|2022-04-08 10:08:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649412530000|2022-04-08 10:08:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649412540000|2022-04-08 10:09:00|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|1
1649412550000|2022-04-08 10:09:10|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|2
1649412560000|2022-04-08 10:09:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.3|1634.1|4
1649412570000|2022-04-08 10:09:30|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|10
1649412590000|2022-04-08 10:09:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1649412600000|2022-04-08 10:10:00|||||||||2
1649412610000|2022-04-08 10:10:10|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.9|1633.7|7
1649412620000|2022-04-08 10:10:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1649412640000|2022-04-08 10:10:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649412660000|2022-04-08 10:11:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|3
1649412670000|2022-04-08 10:11:10|||||||||1
1649412690000|2022-04-08 10:11:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649412700000|2022-04-08 10:11:40|1634.9|1633.7|1635.3|1634.1|1635.3|1634.1|1634.9|1633.7|8
1649412710000|2022-04-08 10:11:50|1635.1|1633.9|1635.9|1634.7|1635.9|1634.7|1635.1|1633.9|18
1649412720000|2022-04-08 10:12:00|1635.7|1634.5|1635.5|1634.3|1635.9|1634.7|1635.5|1634.3|5
1649412740000|2022-04-08 10:12:20|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|4
1649412760000|2022-04-08 10:12:40|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|1
1649412770000|2022-04-08 10:12:50|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|3
1649412780000|2022-04-08 10:13:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1649412790000|2022-04-08 10:13:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|2
1649412800000|2022-04-08 10:13:20|1635.7|1634.5|1635.2|1634|1635.7|1634.5|1635.2|1634|1
1649412810000|2022-04-08 10:13:30|||||||||3
1649412820000|2022-04-08 10:13:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1649412830000|2022-04-08 10:13:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1649412840000|2022-04-08 10:14:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1649412850000|2022-04-08 10:14:10|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|0
1649412870000|2022-04-08 10:14:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|5
1649412910000|2022-04-08 10:15:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1649412920000|2022-04-08 10:15:20|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|1
1649412930000|2022-04-08 10:15:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1649412940000|2022-04-08 10:15:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1649412950000|2022-04-08 10:15:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1649412960000|2022-04-08 10:16:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1649412970000|2022-04-08 10:16:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1649412980000|2022-04-08 10:16:20|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|11
1649412990000|2022-04-08 10:16:30|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1649413000000|2022-04-08 10:16:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.8|1634.6|0
1649413010000|2022-04-08 10:16:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649413020000|2022-04-08 10:17:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1649413030000|2022-04-08 10:17:10|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|5
1649413050000|2022-04-08 10:17:30|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1649413060000|2022-04-08 10:17:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1649413070000|2022-04-08 10:17:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1649413080000|2022-04-08 10:18:00|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1649413090000|2022-04-08 10:18:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1649413100000|2022-04-08 10:18:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|0
1649413110000|2022-04-08 10:18:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649413130000|2022-04-08 10:18:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1649413140000|2022-04-08 10:19:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1649413150000|2022-04-08 10:19:10|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1649413160000|2022-04-08 10:19:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649413170000|2022-04-08 10:19:30|||||||||1
1649413180000|2022-04-08 10:19:40|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.8|1634.6|2
1649413190000|2022-04-08 10:19:50|1635.8|1634.6|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|4
1649413200000|2022-04-08 10:20:00|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1649413210000|2022-04-08 10:20:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649413240000|2022-04-08 10:20:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|2
1649413250000|2022-04-08 10:20:50|1636|1634.8|1635.7|1634.5|1636|1634.8|1635.6|1634.4|0
1649413260000|2022-04-08 10:21:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|1
1649413280000|2022-04-08 10:21:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1649413290000|2022-04-08 10:21:30|1635.3|1634.1|1635|1633.8|1635.3|1634.1|1635|1633.8|3
1649413300000|2022-04-08 10:21:40|1634.9|1633.7|1634.3|1633.1|1635|1633.8|1634.2|1633|17
1649413310000|2022-04-08 10:21:50|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|4
1649413320000|2022-04-08 10:22:00|1634.5|1633.3|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|0
1649413330000|2022-04-08 10:22:10|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|2
1649413340000|2022-04-08 10:22:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649413350000|2022-04-08 10:22:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1649413360000|2022-04-08 10:22:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649413370000|2022-04-08 10:22:50|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|30
1649413380000|2022-04-08 10:23:00|1633.6|1632.4|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|5
1649413390000|2022-04-08 10:23:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|4
1649413410000|2022-04-08 10:23:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1649413470000|2022-04-08 10:24:30|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|4
1649413480000|2022-04-08 10:24:40|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1649413520000|2022-04-08 10:25:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|0
1649413530000|2022-04-08 10:25:30|||||||||1
1649413540000|2022-04-08 10:25:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1649413550000|2022-04-08 10:25:50|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|0
1649413560000|2022-04-08 10:26:00|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|0
1649413570000|2022-04-08 10:26:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1649413580000|2022-04-08 10:26:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1649413590000|2022-04-08 10:26:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|2
1649413600000|2022-04-08 10:26:40|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|1
1649413610000|2022-04-08 10:26:50|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1649413620000|2022-04-08 10:27:00|1633.1|1631.9|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|1
1649413630000|2022-04-08 10:27:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|3
1649413640000|2022-04-08 10:27:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1649413660000|2022-04-08 10:27:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|3
1649413670000|2022-04-08 10:27:50|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|1
1649413680000|2022-04-08 10:28:00|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|2
1649413700000|2022-04-08 10:28:20|||||||||1
1649413710000|2022-04-08 10:28:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|5
1649413730000|2022-04-08 10:28:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1649413760000|2022-04-08 10:29:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1649413780000|2022-04-08 10:29:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1649413790000|2022-04-08 10:29:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1649413820000|2022-04-08 10:30:20|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|1
1649413830000|2022-04-08 10:30:30|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|2
1649413860000|2022-04-08 10:31:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1649413880000|2022-04-08 10:31:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|4
1649413890000|2022-04-08 10:31:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|4
1649413900000|2022-04-08 10:31:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1649413910000|2022-04-08 10:31:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1649413920000|2022-04-08 10:32:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649413940000|2022-04-08 10:32:20|||||||||1
1649413950000|2022-04-08 10:32:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1649413960000|2022-04-08 10:32:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1649413970000|2022-04-08 10:32:50|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1649413980000|2022-04-08 10:33:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1649414000000|2022-04-08 10:33:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1649414010000|2022-04-08 10:33:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649414030000|2022-04-08 10:33:50|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|1
1649414070000|2022-04-08 10:34:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649414080000|2022-04-08 10:34:40|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1649414090000|2022-04-08 10:34:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1649414100000|2022-04-08 10:35:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1649414110000|2022-04-08 10:35:10|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|2
1649414120000|2022-04-08 10:35:20|1634.2|1633|1634.3|1633.1|1634.4|1633.2|1634.2|1633|0
1649414130000|2022-04-08 10:35:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649414140000|2022-04-08 10:35:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649414160000|2022-04-08 10:36:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1649414170000|2022-04-08 10:36:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|3
1649414180000|2022-04-08 10:36:20|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|2
1649414200000|2022-04-08 10:36:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649414210000|2022-04-08 10:36:50|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|1
1649414220000|2022-04-08 10:37:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649414230000|2022-04-08 10:37:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1649414240000|2022-04-08 10:37:20|1634.2|1633|1634|1632.8|1634.2|1633|1633.9|1632.7|4
1649414260000|2022-04-08 10:37:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1649414270000|2022-04-08 10:37:50|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1649414280000|2022-04-08 10:38:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1649414290000|2022-04-08 10:38:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1649414310000|2022-04-08 10:38:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649414320000|2022-04-08 10:38:40|||||||||1
1649414340000|2022-04-08 10:39:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649414350000|2022-04-08 10:39:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1649414360000|2022-04-08 10:39:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1649414400000|2022-04-08 10:40:00|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|0
1649414440000|2022-04-08 10:40:40|||||||||2
1649414530000|2022-04-08 10:42:10|||||||||7
1649414550000|2022-04-08 10:42:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1649414560000|2022-04-08 10:42:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|4
1649414570000|2022-04-08 10:42:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1649414590000|2022-04-08 10:43:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1649414660000|2022-04-08 10:44:20|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|0
1649414670000|2022-04-08 10:44:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1649414740000|2022-04-08 10:45:40|||||||||1
1649414760000|2022-04-08 10:46:00|||||||||1
1649414770000|2022-04-08 10:46:10|||||||||1
1649414780000|2022-04-08 10:46:20|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|7
1649414790000|2022-04-08 10:46:30|||||||||1
1649414800000|2022-04-08 10:46:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|4
1649414810000|2022-04-08 10:46:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1649414820000|2022-04-08 10:47:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1649414830000|2022-04-08 10:47:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1649414860000|2022-04-08 10:47:40|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|4
1649414870000|2022-04-08 10:47:50|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.7|1632.5|6
1649414880000|2022-04-08 10:48:00|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|3
1649414890000|2022-04-08 10:48:10|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.9|1632.7|1
1649414900000|2022-04-08 10:48:20|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|1
1649414910000|2022-04-08 10:48:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1649414920000|2022-04-08 10:48:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1649414930000|2022-04-08 10:48:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|7
1649414940000|2022-04-08 10:49:00|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1649414950000|2022-04-08 10:49:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1649415040000|2022-04-08 10:50:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1649415060000|2022-04-08 10:51:00|||||||||1
1649415080000|2022-04-08 10:51:20|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|7
1649415090000|2022-04-08 10:51:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649415100000|2022-04-08 10:51:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1649415120000|2022-04-08 10:52:00|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1649415140000|2022-04-08 10:52:20|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|10
1649415160000|2022-04-08 10:52:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|8
1649415170000|2022-04-08 10:52:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|6
1649415180000|2022-04-08 10:53:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649415240000|2022-04-08 10:54:00|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|3
1649415260000|2022-04-08 10:54:20|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1649415270000|2022-04-08 10:54:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649415290000|2022-04-08 10:54:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1649415300000|2022-04-08 10:55:00|1635|1633.8|1635.1|1633.9|1635.3|1634.1|1635|1633.8|22
1649415320000|2022-04-08 10:55:20|||||||||1
1649415330000|2022-04-08 10:55:30|||||||||17
1649415340000|2022-04-08 10:55:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1649415350000|2022-04-08 10:55:50|||||||||1
1649415360000|2022-04-08 10:56:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|2
1649415380000|2022-04-08 10:56:20|||||||||1
1649415390000|2022-04-08 10:56:30|||||||||8
1649415420000|2022-04-08 10:57:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1649415460000|2022-04-08 10:57:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649415470000|2022-04-08 10:57:50|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|0
1649415480000|2022-04-08 10:58:00|1634.5|1633.3|1635.4|1634.2|1635.4|1634.2|1634.5|1633.3|9
1649415490000|2022-04-08 10:58:10|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|3
1649415500000|2022-04-08 10:58:20|1635.6|1634.4|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|5
1649415510000|2022-04-08 10:58:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649415530000|2022-04-08 10:58:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1649415540000|2022-04-08 10:59:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1649415550000|2022-04-08 10:59:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|2
1649415560000|2022-04-08 10:59:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649415570000|2022-04-08 10:59:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649415580000|2022-04-08 10:59:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649415600000|2022-04-08 11:00:00|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|1
1649415610000|2022-04-08 11:00:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1649415630000|2022-04-08 11:00:30|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|0
1649415650000|2022-04-08 11:00:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1649415660000|2022-04-08 11:01:00|||||||||3
1649415670000|2022-04-08 11:01:10|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|0
1649415680000|2022-04-08 11:01:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1649415690000|2022-04-08 11:01:30|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|0
1649415700000|2022-04-08 11:01:40|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1649415750000|2022-04-08 11:02:30|1635.8|1634.6|1636.3|1635.1|1636.3|1635.1|1635.8|1634.6|4
1649415760000|2022-04-08 11:02:40|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.8|1634.6|2
1649415770000|2022-04-08 11:02:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1649415790000|2022-04-08 11:03:10|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1649415800000|2022-04-08 11:03:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|2
1649415810000|2022-04-08 11:03:30|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1649415830000|2022-04-08 11:03:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1649415850000|2022-04-08 11:04:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649415880000|2022-04-08 11:04:40|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.9|1634.7|0
1649415890000|2022-04-08 11:04:50|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1649415920000|2022-04-08 11:05:20|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.9|1634.7|9
1649415930000|2022-04-08 11:05:30|1636.2|1635|1635.8|1634.6|1636.3|1635.1|1635.8|1634.6|3
1649415940000|2022-04-08 11:05:40|||||||||1
1649416000000|2022-04-08 11:06:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|3
1649416040000|2022-04-08 11:07:20|1636.1|1634.9|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|1
1649416050000|2022-04-08 11:07:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1649416060000|2022-04-08 11:07:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1649416070000|2022-04-08 11:07:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1649416080000|2022-04-08 11:08:00|1635.9|1634.7|1635|1633.8|1635.9|1634.7|1635|1633.8|4
1649416090000|2022-04-08 11:08:10|1634.6|1633.4|1634.4|1633.2|1635.1|1633.9|1634.4|1633.2|18
1649416100000|2022-04-08 11:08:20|1634.2|1633|1634|1632.8|1634.2|1633|1633.9|1632.7|10
1649416110000|2022-04-08 11:08:30|1634.2|1633|1634.3|1633.1|1634.5|1633.3|1634.2|1633|2
1649416120000|2022-04-08 11:08:40|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1649416130000|2022-04-08 11:08:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1649416140000|2022-04-08 11:09:00|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|3
1649416150000|2022-04-08 11:09:10|||||||||8
1649416160000|2022-04-08 11:09:20|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|0
1649416170000|2022-04-08 11:09:30|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1649416180000|2022-04-08 11:09:40|1634.8|1633.6|1635.4|1634.2|1635.4|1634.2|1634.8|1633.6|12
1649416190000|2022-04-08 11:09:50|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|0
1649416200000|2022-04-08 11:10:00|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|2
1649416210000|2022-04-08 11:10:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1649416220000|2022-04-08 11:10:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649416230000|2022-04-08 11:10:30|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1649416240000|2022-04-08 11:10:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649416260000|2022-04-08 11:11:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649416270000|2022-04-08 11:11:10|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1649416290000|2022-04-08 11:11:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1649416300000|2022-04-08 11:11:40|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1649416340000|2022-04-08 11:12:20|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|1
1649416350000|2022-04-08 11:12:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|2
1649416370000|2022-04-08 11:12:50|||||||||4
1649416390000|2022-04-08 11:13:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1649416440000|2022-04-08 11:14:00|1634.8|1633.6|1635.2|1634|1635.4|1634.2|1634.8|1633.6|1
1649416450000|2022-04-08 11:14:10|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1649416460000|2022-04-08 11:14:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1649416470000|2022-04-08 11:14:30|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1635.3|1634.1|0
1649416480000|2022-04-08 11:14:40|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1649416490000|2022-04-08 11:14:50|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.7|1634.5|0
1649416500000|2022-04-08 11:15:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1649416520000|2022-04-08 11:15:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|3
1649416530000|2022-04-08 11:15:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649416540000|2022-04-08 11:15:40|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|18
1649416550000|2022-04-08 11:15:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649416560000|2022-04-08 11:16:00|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|3
1649416570000|2022-04-08 11:16:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|1
1649416580000|2022-04-08 11:16:20|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|5
1649416600000|2022-04-08 11:16:40|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|2
1649416610000|2022-04-08 11:16:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649416620000|2022-04-08 11:17:00|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1649416630000|2022-04-08 11:17:10|||||||||1
1649416640000|2022-04-08 11:17:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649416680000|2022-04-08 11:18:00|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|6
1649416740000|2022-04-08 11:19:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1649416750000|2022-04-08 11:19:10|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|1
1649416760000|2022-04-08 11:19:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1649416770000|2022-04-08 11:19:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649416800000|2022-04-08 11:20:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1649416810000|2022-04-08 11:20:10|1636.6|1635.4|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1649416820000|2022-04-08 11:20:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1649416830000|2022-04-08 11:20:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1649416840000|2022-04-08 11:20:40|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649416850000|2022-04-08 11:20:50|||||||||1
1649416860000|2022-04-08 11:21:00|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|2
1649416870000|2022-04-08 11:21:10|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.7|1635.5|1
1649416880000|2022-04-08 11:21:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|0
1649416890000|2022-04-08 11:21:30|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|2
1649416930000|2022-04-08 11:22:10|1637|1635.8|1636.5|1635.3|1637|1635.8|1636.5|1635.3|0
1649416940000|2022-04-08 11:22:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1649416950000|2022-04-08 11:22:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|1
1649416960000|2022-04-08 11:22:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|4
1649416980000|2022-04-08 11:23:00|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1649416990000|2022-04-08 11:23:10|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1649417010000|2022-04-08 11:23:30|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1649417020000|2022-04-08 11:23:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1649417030000|2022-04-08 11:23:50|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1649417050000|2022-04-08 11:24:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649417060000|2022-04-08 11:24:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1649417080000|2022-04-08 11:24:40|1637.6|1636.4|1637.8|1636.6|1638|1636.8|1637.6|1636.4|11
1649417090000|2022-04-08 11:24:50|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1649417100000|2022-04-08 11:25:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649417110000|2022-04-08 11:25:10|1638|1636.8|1638.4|1637.2|1638.4|1637.2|1638|1636.8|9
1649417120000|2022-04-08 11:25:20|1638.3|1637.1|1638.1|1636.9|1638.5|1637.3|1638.1|1636.9|12
1649417130000|2022-04-08 11:25:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1649417140000|2022-04-08 11:25:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649417150000|2022-04-08 11:25:50|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1649417160000|2022-04-08 11:26:00|1638.2|1637|1638.7|1637.5|1639.3|1638.1|1638.2|1637|46
1649417170000|2022-04-08 11:26:10|||||||||2
1649417180000|2022-04-08 11:26:20|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|9
1649417190000|2022-04-08 11:26:30|1638.8|1637.6|1638.8|1637.6|1639|1637.8|1638.8|1637.6|5
1649417200000|2022-04-08 11:26:40|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.8|1637.6|0
1649417210000|2022-04-08 11:26:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|21
1649417220000|2022-04-08 11:27:00|1639|1637.8|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|0
1649417230000|2022-04-08 11:27:10|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1649417240000|2022-04-08 11:27:20|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|12
1649417250000|2022-04-08 11:27:30|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1649417270000|2022-04-08 11:27:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|24
1649417280000|2022-04-08 11:28:00|1638.7|1637.5|1638.9|1637.7|1639|1637.8|1638.7|1637.5|1
1649417300000|2022-04-08 11:28:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|3
1649417310000|2022-04-08 11:28:30|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|0
1649417320000|2022-04-08 11:28:40|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1649417340000|2022-04-08 11:29:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|14
1649417350000|2022-04-08 11:29:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1649417360000|2022-04-08 11:29:20|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|3
1649417370000|2022-04-08 11:29:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649417380000|2022-04-08 11:29:40|||||||||8
1649417390000|2022-04-08 11:29:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|11
1649417400000|2022-04-08 11:30:00|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|3
1649417410000|2022-04-08 11:30:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|2
1649417420000|2022-04-08 11:30:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1649417450000|2022-04-08 11:30:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1649417460000|2022-04-08 11:31:00|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|2
1649417500000|2022-04-08 11:31:40|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|3
1649417520000|2022-04-08 11:32:00|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1649417530000|2022-04-08 11:32:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1649417540000|2022-04-08 11:32:20|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|2
1649417550000|2022-04-08 11:32:30|1637|1635.8|1637.2|1636|1637.2|1636|1637|1635.8|1
1649417560000|2022-04-08 11:32:40|||||||||1
1649417580000|2022-04-08 11:33:00|1637.3|1636.1|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|1
1649417590000|2022-04-08 11:33:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|1
1649417620000|2022-04-08 11:33:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1649417640000|2022-04-08 11:34:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|3
1649417710000|2022-04-08 11:35:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|6
1649417720000|2022-04-08 11:35:20|1637|1635.8|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1649417770000|2022-04-08 11:36:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1649417780000|2022-04-08 11:36:20|1637|1635.8|1637.5|1636.3|1637.5|1636.3|1637|1635.8|6
1649417790000|2022-04-08 11:36:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1649417800000|2022-04-08 11:36:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|3
1649417810000|2022-04-08 11:36:50|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.9|1636.7|7
1649417820000|2022-04-08 11:37:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649417840000|2022-04-08 11:37:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1649417850000|2022-04-08 11:37:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649417860000|2022-04-08 11:37:40|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1649417870000|2022-04-08 11:37:50|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1649417880000|2022-04-08 11:38:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1649417890000|2022-04-08 11:38:10|||||||||1
1649417920000|2022-04-08 11:38:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|25
1649417930000|2022-04-08 11:38:50|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|0
1649417950000|2022-04-08 11:39:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1649417960000|2022-04-08 11:39:20|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638|1636.8|0
1649417980000|2022-04-08 11:39:40|1638|1636.8|1638.1|1636.9|1638.2|1637|1638|1636.8|0
1649417990000|2022-04-08 11:39:50|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|0
1649418000000|2022-04-08 11:40:00|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638|1636.8|1
1649418010000|2022-04-08 11:40:10|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|1
1649418020000|2022-04-08 11:40:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1649418030000|2022-04-08 11:40:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1649418050000|2022-04-08 11:40:50|||||||||1
1649418060000|2022-04-08 11:41:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1649418070000|2022-04-08 11:41:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1649418080000|2022-04-08 11:41:20|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.8|1636.6|0
1649418090000|2022-04-08 11:41:30|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|0
1649418100000|2022-04-08 11:41:40|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|2
1649418120000|2022-04-08 11:42:00|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|2
1649418130000|2022-04-08 11:42:10|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|0
1649418150000|2022-04-08 11:42:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|3
1649418170000|2022-04-08 11:42:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1649418190000|2022-04-08 11:43:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1649418220000|2022-04-08 11:43:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1649418230000|2022-04-08 11:43:50|||||||||2
1649418300000|2022-04-08 11:45:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|6
1649418320000|2022-04-08 11:45:20|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|3
1649418330000|2022-04-08 11:45:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1649418340000|2022-04-08 11:45:40|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|4
1649418360000|2022-04-08 11:46:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649418370000|2022-04-08 11:46:10|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|4
1649418420000|2022-04-08 11:47:00|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|4
1649418430000|2022-04-08 11:47:10|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|18
1649418440000|2022-04-08 11:47:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|1
1649418450000|2022-04-08 11:47:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1649418460000|2022-04-08 11:47:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1649418470000|2022-04-08 11:47:50|||||||||1
1649418480000|2022-04-08 11:48:00|||||||||1
1649418490000|2022-04-08 11:48:10|||||||||1
1649418510000|2022-04-08 11:48:30|||||||||2
1649418520000|2022-04-08 11:48:40|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|1
1649418530000|2022-04-08 11:48:50|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|2
1649418540000|2022-04-08 11:49:00|1638.9|1637.7|1639.3|1638.1|1639.3|1638.1|1638.9|1637.7|17
1649418580000|2022-04-08 11:49:40|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1649418590000|2022-04-08 11:49:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|1
1649418600000|2022-04-08 11:50:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1649418610000|2022-04-08 11:50:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1649418620000|2022-04-08 11:50:20|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639|1637.8|1
1649418630000|2022-04-08 11:50:30|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|1
1649418650000|2022-04-08 11:50:50|||||||||1
1649418670000|2022-04-08 11:51:10|1639.2|1638|1639.3|1638.1|1639.4|1638.2|1639.2|1638|1
1649418680000|2022-04-08 11:51:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|32
1649418690000|2022-04-08 11:51:30|||||||||2
1649418700000|2022-04-08 11:51:40|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|5
1649418710000|2022-04-08 11:51:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1649418720000|2022-04-08 11:52:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.2|1638|2
1649418730000|2022-04-08 11:52:10|1639.4|1638.2|1639.2|1638|1639.4|1638.2|1639.2|1638|2
1649418740000|2022-04-08 11:52:20|1638.9|1637.7|1639|1637.8|1639.1|1637.9|1638.9|1637.7|6
1649418750000|2022-04-08 11:52:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1649418760000|2022-04-08 11:52:40|1638.8|1637.6|1639.2|1638|1639.2|1638|1638.8|1637.6|5
1649418770000|2022-04-08 11:52:50|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1639|1637.8|6
1649418780000|2022-04-08 11:53:00|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|2
1649418790000|2022-04-08 11:53:10|1639.2|1638|1639.7|1638.5|1639.7|1638.5|1639.2|1638|15
1649418800000|2022-04-08 11:53:20|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1649418810000|2022-04-08 11:53:30|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|6
1649418820000|2022-04-08 11:53:40|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|5
1649418830000|2022-04-08 11:53:50|||||||||1
1649418840000|2022-04-08 11:54:00|1639.2|1638|1638.8|1637.6|1639.2|1638|1638.8|1637.6|2
1649418850000|2022-04-08 11:54:10|1638.7|1637.5|1639.2|1638|1639.2|1638|1638.7|1637.5|10
1649418860000|2022-04-08 11:54:20|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|0
1649418870000|2022-04-08 11:54:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1649418880000|2022-04-08 11:54:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|5
1649418890000|2022-04-08 11:54:50|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|5
1649418900000|2022-04-08 11:55:00|1639.5|1638.3|1639.6|1638.4|1639.7|1638.5|1639.4|1638.2|1
1649418910000|2022-04-08 11:55:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1649418920000|2022-04-08 11:55:20|||||||||5
1649418930000|2022-04-08 11:55:30|||||||||1
1649418940000|2022-04-08 11:55:40|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|3
1649418960000|2022-04-08 11:56:00|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|1
1649418970000|2022-04-08 11:56:10|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|3
1649418980000|2022-04-08 11:56:20|1640.2|1639|1640.1|1638.9|1640.2|1639|1640|1638.8|3
1649418990000|2022-04-08 11:56:30|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|3
1649419000000|2022-04-08 11:56:40|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1640|1638.8|1
1649419020000|2022-04-08 11:57:00|||||||||1
1649419030000|2022-04-08 11:57:10|1640.2|1639|1640.9|1639.7|1640.9|1639.7|1640.2|1639|5
1649419040000|2022-04-08 11:57:20|1641|1639.8|1641|1639.8|1641.1|1639.9|1640.9|1639.7|2
1649419050000|2022-04-08 11:57:30|1641.1|1639.9|1641.3|1640.1|1641.4|1640.2|1641.1|1639.9|18
1649419060000|2022-04-08 11:57:40|1641.2|1640|1641.3|1640.1|1641.4|1640.2|1641.2|1640|1
1649419070000|2022-04-08 11:57:50|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|0
1649419080000|2022-04-08 11:58:00|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.2|1640|11
1649419090000|2022-04-08 11:58:10|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|30
1649419100000|2022-04-08 11:58:20|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.3|1640.1|1
1649419110000|2022-04-08 11:58:30|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1641|1639.8|6
1649419120000|2022-04-08 11:58:40|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.8|1639.6|1
1649419130000|2022-04-08 11:58:50|1641|1639.8|1641.1|1639.9|1641.2|1640|1640.9|1639.7|5
1649419140000|2022-04-08 11:59:00|||||||||6
1649419150000|2022-04-08 11:59:10|1641.2|1640|1641.5|1640.3|1641.5|1640.3|1641.2|1640|1
1649419160000|2022-04-08 11:59:20|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|6
1649419170000|2022-04-08 11:59:30|1641.2|1640|1641.2|1640|1641.3|1640.1|1641.1|1639.9|2
1649419180000|2022-04-08 11:59:40|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|0
1649419190000|2022-04-08 11:59:50|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1649419200000|2022-04-08 12:00:00|1641.5|1640.3|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|3
1649419220000|2022-04-08 12:00:20|||||||||1
1649419240000|2022-04-08 12:00:40|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|6
1649419250000|2022-04-08 12:00:50|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.9|1639.7|0
1649419260000|2022-04-08 12:01:00|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1640.9|1639.7|1
1649419270000|2022-04-08 12:01:10|1641|1639.8|1640.9|1639.7|1641|1639.8|1640.9|1639.7|3
1649419280000|2022-04-08 12:01:20|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|0
1649419290000|2022-04-08 12:01:30|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1
1649419300000|2022-04-08 12:01:40|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|0
1649419310000|2022-04-08 12:01:50|1641.5|1640.3|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|2
1649419320000|2022-04-08 12:02:00|1641.8|1640.6|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|12
1649419330000|2022-04-08 12:02:10|1641.7|1640.5|1641.9|1640.7|1641.9|1640.7|1641.7|1640.5|1
1649419340000|2022-04-08 12:02:20|1641.8|1640.6|1641.5|1640.3|1642|1640.8|1641.2|1640|9
1649419350000|2022-04-08 12:02:30|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|3
1649419360000|2022-04-08 12:02:40|1641.9|1640.7|1642.1|1640.9|1642.1|1640.9|1641.9|1640.7|1
1649419370000|2022-04-08 12:02:50|1642|1640.8|1642.1|1640.9|1642.1|1640.9|1641.5|1640.3|22
1649419380000|2022-04-08 12:03:00|1642|1640.8|1641.8|1640.6|1642.2|1641|1641.8|1640.6|31
1649419390000|2022-04-08 12:03:10|1641.6|1640.4|1642.1|1640.9|1642.1|1640.9|1641.6|1640.4|3
1649419400000|2022-04-08 12:03:20|1642.2|1641|1642.2|1641|1642.2|1641|1642.1|1640.9|2
1649419410000|2022-04-08 12:03:30|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|0
1649419420000|2022-04-08 12:03:40|1642.2|1641|1642.5|1641.3|1642.5|1641.3|1642.2|1641|4
1649419430000|2022-04-08 12:03:50|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|1
1649419440000|2022-04-08 12:04:00|1642.2|1641|1642.2|1641|1642.3|1641.1|1642.2|1641|4
1649419450000|2022-04-08 12:04:10|1642.3|1641.1|1642.2|1641|1642.3|1641.1|1642.2|1641|2
1649419460000|2022-04-08 12:04:20|1641.8|1640.6|1641.7|1640.5|1641.9|1640.7|1641.7|1640.5|11
1649419470000|2022-04-08 12:04:30|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.6|1640.4|4
1649419480000|2022-04-08 12:04:40|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|3
1649419490000|2022-04-08 12:04:50|1641.5|1640.3|1641.8|1640.6|1641.8|1640.6|1641.5|1640.3|1
1649419500000|2022-04-08 12:05:00|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.7|1640.5|2
1649419510000|2022-04-08 12:05:10|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|0
1649419520000|2022-04-08 12:05:20|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|0
1649419530000|2022-04-08 12:05:30|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|3
1649419550000|2022-04-08 12:05:50|1641.9|1640.7|1641.8|1640.6|1642|1640.8|1641.8|1640.6|2
1649419560000|2022-04-08 12:06:00|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.9|1640.7|2
1649419570000|2022-04-08 12:06:10|1641.5|1640.3|1641.8|1640.6|1641.8|1640.6|1641.5|1640.3|4
1649419580000|2022-04-08 12:06:20|1641.9|1640.7|1642.1|1640.9|1642.1|1640.9|1641.9|1640.7|1
1649419590000|2022-04-08 12:06:30|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|3
1649419600000|2022-04-08 12:06:40|||||||||1
1649419610000|2022-04-08 12:06:50|1642.2|1641|1642.1|1640.9|1642.2|1641|1642|1640.8|5
1649419620000|2022-04-08 12:07:00|1642.2|1641|1642.3|1641.1|1642.3|1641.1|1642.2|1641|6
1649419630000|2022-04-08 12:07:10|1642.2|1641|1642.8|1641.6|1642.8|1641.6|1642.2|1641|13
1649419640000|2022-04-08 12:07:20|||||||||3
1649419650000|2022-04-08 12:07:30|||||||||5
1649419660000|2022-04-08 12:07:40|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|2
1649419670000|2022-04-08 12:07:50|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|0
1649419680000|2022-04-08 12:08:00|1642.5|1641.3|1642.8|1641.6|1642.8|1641.6|1642.5|1641.3|3
1649419690000|2022-04-08 12:08:10|1642.9|1641.7|1643.2|1642|1643.2|1642|1642.9|1641.7|13
1649419700000|2022-04-08 12:08:20|1643|1641.8|1643.3|1642.1|1643.3|1642.1|1642.9|1641.7|27
1649419710000|2022-04-08 12:08:30|1643.1|1641.9|1643.3|1642.1|1643.3|1642.1|1643.1|1641.9|12
1649419720000|2022-04-08 12:08:40|1643.5|1642.3|1643.7|1642.5|1644.1|1642.9|1643.5|1642.3|13
1649419730000|2022-04-08 12:08:50|1643.6|1642.4|1643.9|1642.7|1643.9|1642.7|1643.6|1642.4|0
1649419740000|2022-04-08 12:09:00|1644|1642.8|1643.6|1642.4|1644|1642.8|1643.6|1642.4|5
1649419750000|2022-04-08 12:09:10|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|0
1649419760000|2022-04-08 12:09:20|1643.5|1642.3|1643.2|1642|1643.7|1642.5|1643.1|1641.9|9
1649419770000|2022-04-08 12:09:30|1643.1|1641.9|1643.5|1642.3|1643.5|1642.3|1643.1|1641.9|6
1649419780000|2022-04-08 12:09:40|1643.4|1642.2|1643.3|1642.1|1643.5|1642.3|1643.3|1642.1|2
1649419790000|2022-04-08 12:09:50|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|0
1649419800000|2022-04-08 12:10:00|1643.5|1642.3|1643.4|1642.2|1643.5|1642.3|1643.4|1642.2|0
1649419820000|2022-04-08 12:10:20|1643.5|1642.3|1643.4|1642.2|1643.5|1642.3|1643.3|1642.1|3
1649419830000|2022-04-08 12:10:30|1643.5|1642.3|1643.4|1642.2|1643.5|1642.3|1643.4|1642.2|2
1649419840000|2022-04-08 12:10:40|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|19
1649419850000|2022-04-08 12:10:50|1643.6|1642.4|1643.7|1642.5|1643.8|1642.6|1643.4|1642.2|33
1649419860000|2022-04-08 12:11:00|1644|1642.8|1644|1642.8|1644|1642.8|1644|1642.8|4
1649419870000|2022-04-08 12:11:10|1643.7|1642.5|1643.7|1642.5|1643.8|1642.6|1643.7|1642.5|5
1649419880000|2022-04-08 12:11:20|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|0
1649419890000|2022-04-08 12:11:30|1643.4|1642.2|1643.4|1642.2|1643.6|1642.4|1643.2|1642|2
1649419900000|2022-04-08 12:11:40|1643.2|1642|1642.9|1641.7|1643.2|1642|1642.9|1641.7|2
1649419910000|2022-04-08 12:11:50|1643|1641.8|1642.9|1641.7|1643.1|1641.9|1642.9|1641.7|1
1649419920000|2022-04-08 12:12:00|1642.8|1641.6|1642.5|1641.3|1642.8|1641.6|1642.3|1641.1|6
1649419930000|2022-04-08 12:12:10|1642.6|1641.4|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|5
1649419940000|2022-04-08 12:12:20|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1
1649419950000|2022-04-08 12:12:30|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642|1640.8|12
1649419960000|2022-04-08 12:12:40|1642.5|1641.3|1642.2|1641|1642.8|1641.6|1642.1|1640.9|37
1649419970000|2022-04-08 12:12:50|1642.1|1640.9|1641.7|1640.5|1642.1|1640.9|1641.6|1640.4|0
1649419980000|2022-04-08 12:13:00|1641.6|1640.4|1641.8|1640.6|1641.9|1640.7|1641.6|1640.4|2
1649419990000|2022-04-08 12:13:10|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|3
1649420000000|2022-04-08 12:13:20|1641.6|1640.4|1641.8|1640.6|1641.8|1640.6|1641.5|1640.3|2
1649420010000|2022-04-08 12:13:30|||||||||3
1649420020000|2022-04-08 12:13:40|1641.5|1640.3|1641.6|1640.4|1641.7|1640.5|1641.5|1640.3|2
1649420030000|2022-04-08 12:13:50|1641.7|1640.5|1642.5|1641.3|1642.5|1641.3|1641.7|1640.5|2
1649420040000|2022-04-08 12:14:00|1642.7|1641.5|1643.3|1642.1|1643.3|1642.1|1642.7|1641.5|5
1649420050000|2022-04-08 12:14:10|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|0
1649420060000|2022-04-08 12:14:20|1643.6|1642.4|1643.7|1642.5|1643.7|1642.5|1643.6|1642.4|5
1649420070000|2022-04-08 12:14:30|1644|1642.8|1644.1|1642.9|1644.1|1642.9|1644|1642.8|12
1649420080000|2022-04-08 12:14:40|1644|1642.8|1644.1|1642.9|1644.1|1642.9|1644|1642.8|3
1649420100000|2022-04-08 12:15:00|1644|1642.8|1644|1642.8|1644|1642.8|1644|1642.8|5
1649420110000|2022-04-08 12:15:10|1643.9|1642.7|1643.8|1642.6|1643.9|1642.7|1643.3|1642.1|2
1649420120000|2022-04-08 12:15:20|1643.9|1642.7|1643.7|1642.5|1643.9|1642.7|1643.7|1642.5|0
1649420130000|2022-04-08 12:15:30|1643.8|1642.6|1643.8|1642.6|1643.9|1642.7|1643.8|1642.6|0
1649420150000|2022-04-08 12:15:50|1643.7|1642.5|1643.9|1642.7|1643.9|1642.7|1643.7|1642.5|0
1649420160000|2022-04-08 12:16:00|1643.8|1642.6|1643.7|1642.5|1643.8|1642.6|1643.7|1642.5|5
1649420170000|2022-04-08 12:16:10|1643.8|1642.6|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|3
1649420180000|2022-04-08 12:16:20|1643.7|1642.5|1643.6|1642.4|1643.7|1642.5|1643.6|1642.4|0
1649420190000|2022-04-08 12:16:30|1643.4|1642.2|1643.7|1642.5|1643.7|1642.5|1643.3|1642.1|1
1649420210000|2022-04-08 12:16:50|1643.6|1642.4|1643.6|1642.4|1643.7|1642.5|1643.6|1642.4|2
1649420220000|2022-04-08 12:17:00|1643.7|1642.5|1643.5|1642.3|1643.7|1642.5|1643.5|1642.3|2
1649420230000|2022-04-08 12:17:10|||||||||2
1649420240000|2022-04-08 12:17:20|1643.6|1642.4|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|3
1649420250000|2022-04-08 12:17:30|1643.3|1642.1|1643.4|1642.2|1643.4|1642.2|1643.3|1642.1|1
1649420260000|2022-04-08 12:17:40|1643.2|1642|1643.5|1642.3|1643.5|1642.3|1643.2|1642|0
1649420270000|2022-04-08 12:17:50|1643.7|1642.5|1643.8|1642.6|1643.8|1642.6|1643.7|1642.5|3
1649420280000|2022-04-08 12:18:00|1643.6|1642.4|1643.5|1642.3|1643.8|1642.6|1643.5|1642.3|7
1649420290000|2022-04-08 12:18:10|1643.7|1642.5|1643.5|1642.3|1643.7|1642.5|1643.5|1642.3|0
1649420310000|2022-04-08 12:18:30|||||||||5
1649420320000|2022-04-08 12:18:40|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1
1649420330000|2022-04-08 12:18:50|||||||||3
1649420340000|2022-04-08 12:19:00|1643.5|1642.3|1643.7|1642.5|1643.8|1642.6|1643.5|1642.3|7
1649420350000|2022-04-08 12:19:10|1643.6|1642.4|1643.7|1642.5|1643.7|1642.5|1643.6|1642.4|0
1649420360000|2022-04-08 12:19:20|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|0
1649420390000|2022-04-08 12:19:50|||||||||13
1649420400000|2022-04-08 12:20:00|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|18
1649420410000|2022-04-08 12:20:10|1644|1642.8|1644.2|1643|1644.2|1643|1644|1642.8|10
1649420420000|2022-04-08 12:20:20|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|3
1649420430000|2022-04-08 12:20:30|1643.9|1642.7|1643.8|1642.6|1643.9|1642.7|1643.8|1642.6|28
1649420450000|2022-04-08 12:20:50|1643.9|1642.7|1644.1|1642.9|1644.1|1642.9|1643.8|1642.6|29
1649420460000|2022-04-08 12:21:00|1643.9|1642.7|1644.3|1643.1|1644.3|1643.1|1643.8|1642.6|4
1649420470000|2022-04-08 12:21:10|1644.2|1643|1644.3|1643.1|1644.3|1643.1|1644.1|1642.9|2
1649420490000|2022-04-08 12:21:30|1644.2|1643|1644.2|1643|1644.2|1643|1644.2|1643|0
1649420500000|2022-04-08 12:21:40|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|1644.2|1643|4
1649420510000|2022-04-08 12:21:50|1644.1|1642.9|1644.4|1643.2|1644.4|1643.2|1644.1|1642.9|4
1649420520000|2022-04-08 12:22:00|1644.3|1643.1|1644.1|1642.9|1644.3|1643.1|1644.1|1642.9|12
1649420550000|2022-04-08 12:22:30|1644.3|1643.1|1644|1642.8|1644.3|1643.1|1644|1642.8|8
1649420560000|2022-04-08 12:22:40|1643.9|1642.7|1643.8|1642.6|1644|1642.8|1643.7|1642.5|5
1649420570000|2022-04-08 12:22:50|1643.7|1642.5|1643.5|1642.3|1643.7|1642.5|1643.5|1642.3|3
1649420580000|2022-04-08 12:23:00|1643.6|1642.4|1643.8|1642.6|1643.8|1642.6|1643.6|1642.4|2
1649420590000|2022-04-08 12:23:10|1643.9|1642.7|1643.7|1642.5|1643.9|1642.7|1643.6|1642.4|12
1649420610000|2022-04-08 12:23:30|1643.6|1642.4|1643.7|1642.5|1643.7|1642.5|1643.6|1642.4|0
1649420620000|2022-04-08 12:23:40|1643.6|1642.4|1643.8|1642.6|1643.8|1642.6|1643.6|1642.4|0
1649420630000|2022-04-08 12:23:50|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|2
1649420670000|2022-04-08 12:24:30|1643.8|1642.6|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|3
1649420680000|2022-04-08 12:24:40|1643.7|1642.5|1643.4|1642.2|1643.7|1642.5|1643.4|1642.2|6
1649420690000|2022-04-08 12:24:50|1643.3|1642.1|1643.2|1642|1643.4|1642.2|1643.2|1642|3
1649420700000|2022-04-08 12:25:00|1643.1|1641.9|1643.3|1642.1|1643.4|1642.2|1643.1|1641.9|3
1649420710000|2022-04-08 12:25:10|||||||||5
1649420720000|2022-04-08 12:25:20|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|3
1649420730000|2022-04-08 12:25:30|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|2
1649420740000|2022-04-08 12:25:40|1643.5|1642.3|1642.8|1641.6|1643.5|1642.3|1642.8|1641.6|4
1649420750000|2022-04-08 12:25:50|1643|1641.8|1642.8|1641.6|1643.1|1641.9|1642.8|1641.6|3
1649420760000|2022-04-08 12:26:00|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|4
1649420770000|2022-04-08 12:26:10|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.5|1641.3|0
1649420780000|2022-04-08 12:26:20|||||||||2
1649420790000|2022-04-08 12:26:30|||||||||4
1649420800000|2022-04-08 12:26:40|1642.8|1641.6|1643.1|1641.9|1643.1|1641.9|1642.8|1641.6|5
1649420810000|2022-04-08 12:26:50|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|5
1649420820000|2022-04-08 12:27:00|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|3
1649420830000|2022-04-08 12:27:10|1643.1|1641.9|1643.4|1642.2|1643.4|1642.2|1643.1|1641.9|1
1649420840000|2022-04-08 12:27:20|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1
1649420850000|2022-04-08 12:27:30|||||||||4
1649420860000|2022-04-08 12:27:40|||||||||2
1649420870000|2022-04-08 12:27:50|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|4
1649420880000|2022-04-08 12:28:00|1643.5|1642.3|1643.4|1642.2|1643.5|1642.3|1643.4|1642.2|1
1649420890000|2022-04-08 12:28:10|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|12
1649420900000|2022-04-08 12:28:20|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.7|1641.5|2
1649420910000|2022-04-08 12:28:30|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1
1649420920000|2022-04-08 12:28:40|||||||||3
1649420930000|2022-04-08 12:28:50|1642.6|1641.4|1642.8|1641.6|1642.9|1641.7|1642.6|1641.4|14
1649420940000|2022-04-08 12:29:00|1642.7|1641.5|1642.6|1641.4|1642.8|1641.6|1642.6|1641.4|0
1649420950000|2022-04-08 12:29:10|1642.8|1641.6|1642.6|1641.4|1642.8|1641.6|1642.6|1641.4|5
1649420960000|2022-04-08 12:29:20|1642.7|1641.5|1642.6|1641.4|1642.9|1641.7|1642.6|1641.4|3
1649420970000|2022-04-08 12:29:30|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|3
1649420980000|2022-04-08 12:29:40|||||||||5
1649420990000|2022-04-08 12:29:50|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|0
1649421000000|2022-04-08 12:30:00|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|5
1649421010000|2022-04-08 12:30:10|1642.4|1641.2|1642.1|1640.9|1642.4|1641.2|1642.1|1640.9|3
1649421020000|2022-04-08 12:30:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.2|1641|2
1649421030000|2022-04-08 12:30:30|1643|1641.8|1642.9|1641.7|1643|1641.8|1642.8|1641.6|34
1649421040000|2022-04-08 12:30:40|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|8
1649421050000|2022-04-08 12:30:50|1642.8|1641.6|1642.9|1641.7|1643|1641.8|1642.8|1641.6|5
1649421060000|2022-04-08 12:31:00|1643|1641.8|1642.9|1641.7|1643|1641.8|1642.9|1641.7|2
1649421070000|2022-04-08 12:31:10|1643.1|1641.9|1643.5|1642.3|1643.5|1642.3|1643.1|1641.9|28
1649421080000|2022-04-08 12:31:20|||||||||3
1649421090000|2022-04-08 12:31:30|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.3|1642.1|16
1649421100000|2022-04-08 12:31:40|||||||||3
1649421110000|2022-04-08 12:31:50|1643.3|1642.1|1643.4|1642.2|1643.5|1642.3|1643.3|1642.1|5
1649421120000|2022-04-08 12:32:00|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|4
1649421130000|2022-04-08 12:32:10|1643.6|1642.4|1644.1|1642.9|1644.3|1643.1|1643.6|1642.4|36
1649421140000|2022-04-08 12:32:20|1644|1642.8|1644|1642.8|1644|1642.8|1644|1642.8|5
1649421150000|2022-04-08 12:32:30|1644.1|1642.9|1643.9|1642.7|1644.1|1642.9|1643.9|1642.7|24
1649421160000|2022-04-08 12:32:40|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|5
1649421170000|2022-04-08 12:32:50|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.8|1642.6|3
1649421180000|2022-04-08 12:33:00|||||||||3
1649421190000|2022-04-08 12:33:10|1644|1642.8|1644.1|1642.9|1644.1|1642.9|1644|1642.8|5
1649421200000|2022-04-08 12:33:20|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|3
1649421210000|2022-04-08 12:33:30|1644.4|1643.2|1644.4|1643.2|1644.4|1643.2|1644.4|1643.2|6
1649421220000|2022-04-08 12:33:40|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|7
1649421230000|2022-04-08 12:33:50|1644.2|1643|1644.5|1643.3|1644.5|1643.3|1644.2|1643|6
1649421240000|2022-04-08 12:34:00|1644.3|1643.1|1644.6|1643.4|1644.6|1643.4|1644.1|1642.9|12
1649421250000|2022-04-08 12:34:10|1644.4|1643.2|1644.1|1642.9|1644.4|1643.2|1644.1|1642.9|9
1649421260000|2022-04-08 12:34:20|1644|1642.8|1644|1642.8|1644.1|1642.9|1643.9|1642.7|11
1649421270000|2022-04-08 12:34:30|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1
1649421280000|2022-04-08 12:34:40|1644|1642.8|1644.1|1642.9|1644.1|1642.9|1644|1642.8|2
1649421290000|2022-04-08 12:34:50|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|10
1649421300000|2022-04-08 12:35:00|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|1
1649421340000|2022-04-08 12:35:40|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.8|1642.6|2
1649421350000|2022-04-08 12:35:50|1643.9|1642.7|1644.1|1642.9|1644.1|1642.9|1643.9|1642.7|0
1649421360000|2022-04-08 12:36:00|1644.2|1643|1643.9|1642.7|1644.2|1643|1643.7|1642.5|6
1649421370000|2022-04-08 12:36:10|1644|1642.8|1643.9|1642.7|1644|1642.8|1643.9|1642.7|2
1649421380000|2022-04-08 12:36:20|1644|1642.8|1644|1642.8|1644|1642.8|1643.9|1642.7|0
1649421390000|2022-04-08 12:36:30|1643.9|1642.7|1643.7|1642.5|1643.9|1642.7|1643.7|1642.5|3
1649421400000|2022-04-08 12:36:40|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|0
1649421410000|2022-04-08 12:36:50|||||||||1
1649421420000|2022-04-08 12:37:00|||||||||2
1649421440000|2022-04-08 12:37:20|1643.7|1642.5|1643.3|1642.1|1643.8|1642.6|1643.3|1642.1|6
1649421450000|2022-04-08 12:37:30|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1
1649421460000|2022-04-08 12:37:40|1643.5|1642.3|1643.5|1642.3|1643.6|1642.4|1643.5|1642.3|0
1649421470000|2022-04-08 12:37:50|1643.4|1642.2|1643.8|1642.6|1643.8|1642.6|1643.4|1642.2|4
1649421480000|2022-04-08 12:38:00|1643.7|1642.5|1643.1|1641.9|1643.9|1642.7|1643.1|1641.9|6
1649421490000|2022-04-08 12:38:10|1643.2|1642|1643|1641.8|1643.2|1642|1643|1641.8|1
1649421500000|2022-04-08 12:38:20|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|0
1649421510000|2022-04-08 12:38:30|1643.2|1642|1643.4|1642.2|1643.6|1642.4|1643.2|1642|7
1649421520000|2022-04-08 12:38:40|1643.5|1642.3|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|0
1649421530000|2022-04-08 12:38:50|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|10
1649421550000|2022-04-08 12:39:10|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.7|1642.5|4
1649421560000|2022-04-08 12:39:20|1643.8|1642.6|1643.7|1642.5|1643.8|1642.6|1643.7|1642.5|0
1649421570000|2022-04-08 12:39:30|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.7|1642.5|2
1649421580000|2022-04-08 12:39:40|1643.8|1642.6|1643.7|1642.5|1643.9|1642.7|1643.7|1642.5|1
1649421590000|2022-04-08 12:39:50|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|5
1649421600000|2022-04-08 12:40:00|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.7|1642.5|5
1649421610000|2022-04-08 12:40:10|1643.7|1642.5|1643.8|1642.6|1643.9|1642.7|1643.7|1642.5|37
1649421620000|2022-04-08 12:40:20|1643.7|1642.5|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|8
1649421630000|2022-04-08 12:40:30|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|1643.5|1642.3|2
1649421640000|2022-04-08 12:40:40|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.7|1642.5|0
1649421650000|2022-04-08 12:40:50|||||||||6
1649421660000|2022-04-08 12:41:00|||||||||2
1649421670000|2022-04-08 12:41:10|||||||||5
1649421680000|2022-04-08 12:41:20|||||||||4
1649421710000|2022-04-08 12:41:50|||||||||3
1649421750000|2022-04-08 12:42:30|||||||||2
1649421770000|2022-04-08 12:42:50|1643.7|1642.5|1644.1|1642.9|1644.2|1643|1643.4|1642.2|56
1649421780000|2022-04-08 12:43:00|1644.2|1643|1644.6|1643.4|1644.6|1643.4|1644.2|1643|8
1649421790000|2022-04-08 12:43:10|1645|1643.8|1644.7|1643.5|1645|1643.8|1644.7|1643.5|58
1649421800000|2022-04-08 12:43:20|1644.8|1643.6|1644.6|1643.4|1644.8|1643.6|1644.6|1643.4|2
1649421810000|2022-04-08 12:43:30|1644.7|1643.5|1644.7|1643.5|1644.8|1643.6|1644.7|1643.5|1
1649421820000|2022-04-08 12:43:40|1644.5|1643.3|1644.5|1643.3|1644.5|1643.3|1644.4|1643.2|2
1649421830000|2022-04-08 12:43:50|1644.6|1643.4|1644.9|1643.7|1644.9|1643.7|1644.6|1643.4|2
1649421840000|2022-04-08 12:44:00|1645.1|1643.9|1644.8|1643.6|1645.2|1644|1644.8|1643.6|66
1649421850000|2022-04-08 12:44:10|1645.4|1644.2|1645|1643.8|1645.4|1644.2|1645|1643.8|26
1649421860000|2022-04-08 12:44:20|1644.9|1643.7|1644.8|1643.6|1644.9|1643.7|1644.6|1643.4|1
1649421870000|2022-04-08 12:44:30|1644.7|1643.5|1644.6|1643.4|1644.7|1643.5|1644.6|1643.4|4
1649421880000|2022-04-08 12:44:40|1644.8|1643.6|1645.1|1643.9|1645.1|1643.9|1644.7|1643.5|4
1649421890000|2022-04-08 12:44:50|1644.9|1643.7|1644.5|1643.3|1644.9|1643.7|1644.5|1643.3|3
1649424600000|2022-04-08 13:30:00|1647.8|1646.6|1650.6|1649.4|1650.6|1649.4|1647.8|1646.6|656
1649424610000|2022-04-08 13:30:10|1650.5|1649.3|1650.7|1649.5|1650.8|1649.6|1649.7|1648.5|300
1649424620000|2022-04-08 13:30:20|1650.8|1649.6|1651.8|1650.6|1651.9|1650.7|1650.6|1649.4|92
1649424630000|2022-04-08 13:30:30|1651.7|1650.5|1650|1648.8|1651.7|1650.5|1650|1648.8|160
1649424640000|2022-04-08 13:30:40|1650.1|1648.9|1650.6|1649.4|1651.1|1649.9|1650.1|1648.9|81
1649424650000|2022-04-08 13:30:50|1650.8|1649.6|1649.9|1648.7|1650.9|1649.7|1649.6|1648.4|85
1649424660000|2022-04-08 13:31:00|1650|1648.8|1649|1647.8|1650|1648.8|1648.9|1647.7|158
1649424670000|2022-04-08 13:31:10|1649.1|1647.9|1650.6|1649.4|1650.6|1649.4|1649|1647.8|101
1649424680000|2022-04-08 13:31:20|1650.4|1649.2|1650.3|1649.1|1651.3|1650.1|1650.2|1649|82
1649424690000|2022-04-08 13:31:30|1650.4|1649.2|1650.1|1648.9|1650.6|1649.4|1649.7|1648.5|39
1649424700000|2022-04-08 13:31:40|1650.3|1649.1|1650.9|1649.7|1651.1|1649.9|1650.1|1648.9|48
1649424710000|2022-04-08 13:31:50|1651.7|1650.5|1651.3|1650.1|1651.8|1650.6|1651.2|1650|37
1649424720000|2022-04-08 13:32:00|1651.6|1650.4|1651.2|1650|1651.6|1650.4|1650.3|1649.1|53
1649424730000|2022-04-08 13:32:10|1651.4|1650.2|1649.8|1648.6|1651.7|1650.5|1649.6|1648.4|84
1649424740000|2022-04-08 13:32:20|1649.6|1648.4|1648.8|1647.6|1649.6|1648.4|1648.6|1647.4|43
1649424750000|2022-04-08 13:32:30|1649|1647.8|1649.5|1648.3|1649.7|1648.5|1648.9|1647.7|18
1649424760000|2022-04-08 13:32:40|1649.7|1648.5|1649.4|1648.2|1649.7|1648.5|1649|1647.8|43
1649424770000|2022-04-08 13:32:50|1648.9|1647.7|1648.2|1647|1648.9|1647.7|1647.9|1646.7|89
1649424780000|2022-04-08 13:33:00|1648.3|1647.1|1647.8|1646.6|1648.5|1647.3|1647.8|1646.6|70
1649424790000|2022-04-08 13:33:10|1647.9|1646.7|1649.6|1648.4|1649.9|1648.7|1647.9|1646.7|56
1649424800000|2022-04-08 13:33:20|1649.4|1648.2|1649.5|1648.3|1649.9|1648.7|1649.1|1647.9|38
1649424810000|2022-04-08 13:33:30|1649.4|1648.2|1650|1648.8|1650|1648.8|1648.8|1647.6|43
1649424820000|2022-04-08 13:33:40|1650.1|1648.9|1649.8|1648.6|1650.9|1649.7|1649.7|1648.5|50
1649424830000|2022-04-08 13:33:50|1649.7|1648.5|1649.5|1648.3|1649.7|1648.5|1649.1|1647.9|39
1649424840000|2022-04-08 13:34:00|1649.6|1648.4|1648.6|1647.4|1649.6|1648.4|1648.6|1647.4|13
1649424850000|2022-04-08 13:34:10|1648.3|1647.1|1648.6|1647.4|1648.7|1647.5|1648.2|1647|19
1649424860000|2022-04-08 13:34:20|1648.4|1647.2|1647.6|1646.4|1648.4|1647.2|1647.2|1646|49
1649424870000|2022-04-08 13:34:30|1647.5|1646.3|1647.8|1646.6|1647.8|1646.6|1647.5|1646.3|23
1649424880000|2022-04-08 13:34:40|1647.7|1646.5|1647.8|1646.6|1647.8|1646.6|1647.6|1646.4|9
1649424890000|2022-04-08 13:34:50|1647.9|1646.7|1648.8|1647.6|1648.8|1647.6|1647.9|1646.7|24
1649424900000|2022-04-08 13:35:00|1649|1647.8|1649.6|1648.4|1649.6|1648.4|1648.7|1647.5|53
1649424910000|2022-04-08 13:35:10|1649.5|1648.3|1649.6|1648.4|1649.7|1648.5|1649.4|1648.2|34
1649424920000|2022-04-08 13:35:20|1649.7|1648.5|1649.7|1648.5|1650.2|1649|1649.6|1648.4|54
1649424930000|2022-04-08 13:35:30|1649.6|1648.4|1649.7|1648.5|1649.8|1648.6|1649.6|1648.4|7
1649424940000|2022-04-08 13:35:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.6|1648.4|21
1649424950000|2022-04-08 13:35:50|1649.9|1648.7|1648.7|1647.5|1650.1|1648.9|1648.6|1647.4|29
1649424960000|2022-04-08 13:36:00|1648.6|1647.4|1648.5|1647.3|1648.7|1647.5|1647.8|1646.6|35
1649424970000|2022-04-08 13:36:10|1648.4|1647.2|1648.6|1647.4|1649.1|1647.9|1648.3|1647.1|65
1649424980000|2022-04-08 13:36:20|1648.8|1647.6|1648.4|1647.2|1649.1|1647.9|1648.3|1647.1|7
1649424990000|2022-04-08 13:36:30|1648.5|1647.3|1648.2|1647|1648.6|1647.4|1648.2|1647|9
1649425000000|2022-04-08 13:36:40|1647.9|1646.7|1647.9|1646.7|1647.9|1646.7|1647.7|1646.5|20
1649425010000|2022-04-08 13:36:50|1647.8|1646.6|1647.8|1646.6|1647.9|1646.7|1647.7|1646.5|7
1649425020000|2022-04-08 13:37:00|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.8|1646.6|5
1649425030000|2022-04-08 13:37:10|1647.9|1646.7|1648.7|1647.5|1648.8|1647.6|1647.9|1646.7|19
1649425040000|2022-04-08 13:37:20|1648.6|1647.4|1649.1|1647.9|1649.3|1648.1|1648.6|1647.4|45
1649425050000|2022-04-08 13:37:30|1649|1647.8|1649|1647.8|1649.2|1648|1648.9|1647.7|8
1649425060000|2022-04-08 13:37:40|1648.8|1647.6|1649.3|1648.1|1649.3|1648.1|1648.6|1647.4|18
1649425070000|2022-04-08 13:37:50|1649.5|1648.3|1649.7|1648.5|1649.7|1648.5|1649.4|1648.2|76
1649425080000|2022-04-08 13:38:00|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|33
1649425090000|2022-04-08 13:38:10|1649.6|1648.4|1649.2|1648|1649.6|1648.4|1649.1|1647.9|20
1649425100000|2022-04-08 13:38:20|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|29
1649425110000|2022-04-08 13:38:30|1650.3|1649.1|1650.2|1649|1650.4|1649.2|1650.1|1648.9|35
1649425120000|2022-04-08 13:38:40|1650.1|1648.9|1650.6|1649.4|1650.6|1649.4|1649.8|1648.6|13
1649425130000|2022-04-08 13:38:50|1650.9|1649.7|1651.1|1649.9|1651.2|1650|1650.9|1649.7|21
1649425140000|2022-04-08 13:39:00|1651.2|1650|1651.2|1650|1651.3|1650.1|1651.1|1649.9|30
1649425150000|2022-04-08 13:39:10|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|13
1649425160000|2022-04-08 13:39:20|1651.1|1649.9|1650.6|1649.4|1651.1|1649.9|1650.5|1649.3|16
1649425170000|2022-04-08 13:39:30|1650.5|1649.3|1648.9|1647.7|1650.6|1649.4|1648.9|1647.7|33
1649425180000|2022-04-08 13:39:40|1649.2|1648|1650.2|1649|1650.2|1649|1649.2|1648|20
1649425190000|2022-04-08 13:39:50|1650.1|1648.9|1650|1648.8|1650.3|1649.1|1650|1648.8|8
1649425200000|2022-04-08 13:40:00|1650.2|1649|1650.2|1649|1650.3|1649.1|1650|1648.8|16
1649425210000|2022-04-08 13:40:10|1650.3|1649.1|1650.4|1649.2|1650.4|1649.2|1650.2|1649|32
1649425220000|2022-04-08 13:40:20|1650.3|1649.1|1650.4|1649.2|1650.7|1649.5|1650.2|1649|20
1649425230000|2022-04-08 13:40:30|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|7
1649425240000|2022-04-08 13:40:40|1650.6|1649.4|1651.2|1650|1651.4|1650.2|1650.5|1649.3|39
1649425250000|2022-04-08 13:40:50|1650.9|1649.7|1651|1649.8|1651.2|1650|1650.9|1649.7|26
1649425260000|2022-04-08 13:41:00|1651.1|1649.9|1650.8|1649.6|1651.1|1649.9|1650.8|1649.6|9
1649425270000|2022-04-08 13:41:10|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.9|1649.7|15
1649425280000|2022-04-08 13:41:20|1650.8|1649.6|1651.2|1650|1651.2|1650|1650.7|1649.5|36
1649425290000|2022-04-08 13:41:30|1651.1|1649.9|1651.2|1650|1651.6|1650.4|1651.1|1649.9|49
1649425300000|2022-04-08 13:41:40|1651.8|1650.6|1652.4|1651.2|1653|1651.8|1651.7|1650.5|72
1649425310000|2022-04-08 13:41:50|1652.3|1651.1|1652.6|1651.4|1652.6|1651.4|1652.1|1650.9|35
1649425320000|2022-04-08 13:42:00|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.2|1651|42
1649425330000|2022-04-08 13:42:10|1652.2|1651|1652|1650.8|1652.2|1651|1652|1650.8|6
1649425340000|2022-04-08 13:42:20|1651.8|1650.6|1652|1650.8|1652.3|1651.1|1651.1|1649.9|70
1649425350000|2022-04-08 13:42:30|1651.9|1650.7|1652.3|1651.1|1652.3|1651.1|1651.9|1650.7|45
1649425360000|2022-04-08 13:42:40|1652.4|1651.2|1652.2|1651|1652.4|1651.2|1652.1|1650.9|18
1649425370000|2022-04-08 13:42:50|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.2|1651|14
1649425380000|2022-04-08 13:43:00|1652.5|1651.3|1652.3|1651.1|1652.7|1651.5|1652.3|1651.1|11
1649425390000|2022-04-08 13:43:10|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|8
1649425400000|2022-04-08 13:43:20|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|6
1649425410000|2022-04-08 13:43:30|1652.5|1651.3|1653.1|1651.9|1653.1|1651.9|1652.4|1651.2|100
1649425420000|2022-04-08 13:43:40|1653.2|1652|1654.4|1653.2|1654.4|1653.2|1653.1|1651.9|44
1649425430000|2022-04-08 13:43:50|1654.1|1652.9|1653.2|1652|1654.1|1652.9|1653.2|1652|40
1649425440000|2022-04-08 13:44:00|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.1|1651.9|14
1649425450000|2022-04-08 13:44:10|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1652.4|1651.2|28
1649425460000|2022-04-08 13:44:20|1653.1|1651.9|1653.1|1651.9|1653.3|1652.1|1653.1|1651.9|5
1649425470000|2022-04-08 13:44:30|1652.9|1651.7|1653.1|1651.9|1653.2|1652|1652.9|1651.7|16
1649425480000|2022-04-08 13:44:40|1653|1651.8|1652.5|1651.3|1653.1|1651.9|1652.5|1651.3|16
1649425490000|2022-04-08 13:44:50|1652.6|1651.4|1652.2|1651|1652.6|1651.4|1651.9|1650.7|31
1649425500000|2022-04-08 13:45:00|1652.1|1650.9|1651.5|1650.3|1652.1|1650.9|1650.2|1649|116
1649425510000|2022-04-08 13:45:10|1651.4|1650.2|1651.7|1650.5|1652.1|1650.9|1651.3|1650.1|54
1649425520000|2022-04-08 13:45:20|1652.2|1651|1651|1649.8|1652.4|1651.2|1650.8|1649.6|29
1649425530000|2022-04-08 13:45:30|1651.1|1649.9|1652|1650.8|1652|1650.8|1650.9|1649.7|36
1649425540000|2022-04-08 13:45:40|1651.7|1650.5|1652|1650.8|1652|1650.8|1651.6|1650.4|26
1649425550000|2022-04-08 13:45:50|1652.1|1650.9|1652.7|1651.5|1652.7|1651.5|1652.1|1650.9|34
1649425560000|2022-04-08 13:46:00|1652.6|1651.4|1652.6|1651.4|1652.7|1651.5|1652.4|1651.2|23
1649425570000|2022-04-08 13:46:10|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|3
1649425580000|2022-04-08 13:46:20|1652.5|1651.3|1652.9|1651.7|1652.9|1651.7|1652.4|1651.2|31
1649425590000|2022-04-08 13:46:30|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.7|1651.5|28
1649425600000|2022-04-08 13:46:40|1653|1651.8|1652.7|1651.5|1653.3|1652.1|1652.6|1651.4|28
1649425610000|2022-04-08 13:46:50|1652.9|1651.7|1652.5|1651.3|1652.9|1651.7|1652.4|1651.2|14
1649425620000|2022-04-08 13:47:00|1652.6|1651.4|1652.4|1651.2|1652.7|1651.5|1652.4|1651.2|9
1649425630000|2022-04-08 13:47:10|1652.6|1651.4|1652.5|1651.3|1652.6|1651.4|1652.5|1651.3|5
1649425640000|2022-04-08 13:47:20|1652.2|1651|1652.2|1651|1652.3|1651.1|1652.1|1650.9|14
1649425650000|2022-04-08 13:47:30|1651.9|1650.7|1652.5|1651.3|1652.5|1651.3|1651.8|1650.6|13
1649425660000|2022-04-08 13:47:40|1652.8|1651.6|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|8
1649425670000|2022-04-08 13:47:50|1653.4|1652.2|1653.1|1651.9|1653.4|1652.2|1653.1|1651.9|13
1649425680000|2022-04-08 13:48:00|1653.2|1652|1653.4|1652.2|1653.4|1652.2|1653.1|1651.9|14
1649425690000|2022-04-08 13:48:10|1653.3|1652.1|1652.9|1651.7|1653.3|1652.1|1652.9|1651.7|24
1649425700000|2022-04-08 13:48:20|1652.8|1651.6|1653|1651.8|1653.1|1651.9|1652.7|1651.5|18
1649425710000|2022-04-08 13:48:30|1653.2|1652|1652.9|1651.7|1653.3|1652.1|1652.9|1651.7|3
1649425720000|2022-04-08 13:48:40|1653.1|1651.9|1653.2|1652|1653.3|1652.1|1653.1|1651.9|17
1649425730000|2022-04-08 13:48:50|1653.3|1652.1|1652.9|1651.7|1653.3|1652.1|1652.9|1651.7|35
1649425740000|2022-04-08 13:49:00|1652.8|1651.6|1653.4|1652.2|1653.5|1652.3|1652.8|1651.6|19
1649425750000|2022-04-08 13:49:10|1653.3|1652.1|1653.1|1651.9|1653.4|1652.2|1652.9|1651.7|42
1649425760000|2022-04-08 13:49:20|1653|1651.8|1652.8|1651.6|1653.1|1651.9|1652.7|1651.5|9
1649425770000|2022-04-08 13:49:30|1652.9|1651.7|1653|1651.8|1653.2|1652|1652.9|1651.7|9
1649425780000|2022-04-08 13:49:40|1652.9|1651.7|1653.4|1652.2|1653.4|1652.2|1652.9|1651.7|25
1649425790000|2022-04-08 13:49:50|1653.3|1652.1|1653.5|1652.3|1653.5|1652.3|1653.3|1652.1|8
1649425800000|2022-04-08 13:50:00|1653.6|1652.4|1652.9|1651.7|1653.8|1652.6|1652.8|1651.6|27
1649425810000|2022-04-08 13:50:10|1652.5|1651.3|1652.7|1651.5|1653|1651.8|1652.4|1651.2|21
1649425820000|2022-04-08 13:50:20|1652.6|1651.4|1652.6|1651.4|1652.9|1651.7|1652.6|1651.4|9
1649425830000|2022-04-08 13:50:30|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|13
1649425840000|2022-04-08 13:50:40|1652.5|1651.3|1653|1651.8|1653|1651.8|1650.6|1649.4|142
1649425850000|2022-04-08 13:50:50|1652.9|1651.7|1653.2|1652|1653.4|1652.2|1652.3|1651.1|54
1649425860000|2022-04-08 13:51:00|1653.1|1651.9|1654|1652.8|1654|1652.8|1653.1|1651.9|75
1649425870000|2022-04-08 13:51:10|1653.9|1652.7|1654.1|1652.9|1654.2|1653|1653.7|1652.5|79
1649425880000|2022-04-08 13:51:20|1654.2|1653|1654.2|1653|1654.4|1653.2|1654|1652.8|41
1649425890000|2022-04-08 13:51:30|1654.3|1653.1|1654.2|1653|1654.5|1653.3|1654.1|1652.9|72
1649425900000|2022-04-08 13:51:40|1654.3|1653.1|1654.7|1653.5|1654.9|1653.7|1654|1652.8|20
1649425910000|2022-04-08 13:51:50|1654.8|1653.6|1654.7|1653.5|1654.8|1653.6|1654.4|1653.2|29
1649425920000|2022-04-08 13:52:00|1654.5|1653.3|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|17
1649425930000|2022-04-08 13:52:10|1654.6|1653.4|1654.6|1653.4|1654.7|1653.5|1654.5|1653.3|197
1649425940000|2022-04-08 13:52:20|1654.5|1653.3|1654.6|1653.4|1654.6|1653.4|1654.1|1652.9|28
1649425950000|2022-04-08 13:52:30|1654.4|1653.2|1654.4|1653.2|1654.5|1653.3|1654.2|1653|27
1649425960000|2022-04-08 13:52:40|1654.6|1653.4|1654.7|1653.5|1654.8|1653.6|1654.5|1653.3|27
1649425970000|2022-04-08 13:52:50|1654.6|1653.4|1654.1|1652.9|1654.6|1653.4|1654.1|1652.9|10
1649425980000|2022-04-08 13:53:00|1654.2|1653|1653.4|1652.2|1654.2|1653|1653.3|1652.1|80
1649425990000|2022-04-08 13:53:10|1653.5|1652.3|1653.2|1652|1653.5|1652.3|1653.1|1651.9|33
1649426000000|2022-04-08 13:53:20|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|21
1649426010000|2022-04-08 13:53:30|1653|1651.8|1652.9|1651.7|1653.1|1651.9|1652.8|1651.6|26
1649426020000|2022-04-08 13:53:40|1653|1651.8|1653|1651.8|1653.3|1652.1|1653|1651.8|42
1649426030000|2022-04-08 13:53:50|1653.1|1651.9|1652.4|1651.2|1653.1|1651.9|1652.2|1651|64
1649426040000|2022-04-08 13:54:00|1652.3|1651.1|1653|1651.8|1653.3|1652.1|1652.2|1651|73
1649426050000|2022-04-08 13:54:10|1652.9|1651.7|1653.2|1652|1653.4|1652.2|1652.4|1651.2|65
1649426060000|2022-04-08 13:54:20|1653.3|1652.1|1653.5|1652.3|1653.5|1652.3|1653.3|1652.1|18
1649426070000|2022-04-08 13:54:30|1653.4|1652.2|1653.9|1652.7|1653.9|1652.7|1653.4|1652.2|10
1649426080000|2022-04-08 13:54:40|1653.8|1652.6|1653.5|1652.3|1653.8|1652.6|1653.4|1652.2|11
1649426090000|2022-04-08 13:54:50|1653.4|1652.2|1653.2|1652|1653.7|1652.5|1653.2|1652|15
1649426100000|2022-04-08 13:55:00|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|9
1649426110000|2022-04-08 13:55:10|||||||||3
1649426120000|2022-04-08 13:55:20|1653.4|1652.2|1652.9|1651.7|1653.5|1652.3|1652.8|1651.6|10
1649426130000|2022-04-08 13:55:30|1652.7|1651.5|1653.3|1652.1|1653.4|1652.2|1652.7|1651.5|25
1649426140000|2022-04-08 13:55:40|1653.4|1652.2|1653.6|1652.4|1653.6|1652.4|1653.4|1652.2|2
1649426150000|2022-04-08 13:55:50|1653.8|1652.6|1653.5|1652.3|1653.9|1652.7|1653.3|1652.1|26
1649426160000|2022-04-08 13:56:00|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1652.8|1651.6|58
1649426170000|2022-04-08 13:56:10|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|4
1649426180000|2022-04-08 13:56:20|1653.4|1652.2|1653.5|1652.3|1653.7|1652.5|1653.4|1652.2|17
1649426190000|2022-04-08 13:56:30|1653.4|1652.2|1653.8|1652.6|1653.8|1652.6|1653.3|1652.1|13
1649426200000|2022-04-08 13:56:40|1653.7|1652.5|1653.8|1652.6|1653.8|1652.6|1653.5|1652.3|18
1649426210000|2022-04-08 13:56:50|1653.9|1652.7|1653.8|1652.6|1654|1652.8|1653.4|1652.2|16
1649426220000|2022-04-08 13:57:00|1653.7|1652.5|1654.8|1653.6|1655|1653.8|1653.6|1652.4|31
1649426230000|2022-04-08 13:57:10|1654.9|1653.7|1654.6|1653.4|1655|1653.8|1654.6|1653.4|10
1649426240000|2022-04-08 13:57:20|1654.7|1653.5|1654|1652.8|1654.7|1653.5|1653.8|1652.6|21
1649426250000|2022-04-08 13:57:30|1654.3|1653.1|1653.9|1652.7|1654.3|1653.1|1653.9|1652.7|10
1649426260000|2022-04-08 13:57:40|1654.2|1653|1653.5|1652.3|1654.2|1653|1653.4|1652.2|4
1649426270000|2022-04-08 13:57:50|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|9
1649426280000|2022-04-08 13:58:00|1653.2|1652|1653.3|1652.1|1653.3|1652.1|1653.1|1651.9|8
1649426290000|2022-04-08 13:58:10|1653.2|1652|1653.3|1652.1|1653.4|1652.2|1653.2|1652|5
1649426300000|2022-04-08 13:58:20|1653.2|1652|1653.4|1652.2|1653.4|1652.2|1653.2|1652|5
1649426310000|2022-04-08 13:58:30|1653.3|1652.1|1653.2|1652|1653.4|1652.2|1652.9|1651.7|20
1649426320000|2022-04-08 13:58:40|1653.5|1652.3|1653.4|1652.2|1653.6|1652.4|1653.4|1652.2|7
1649426330000|2022-04-08 13:58:50|1653.3|1652.1|1653.6|1652.4|1653.6|1652.4|1653.2|1652|7
1649426340000|2022-04-08 13:59:00|1653.5|1652.3|1653.9|1652.7|1653.9|1652.7|1653.5|1652.3|14
1649426350000|2022-04-08 13:59:10|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.6|1652.4|7
1649426360000|2022-04-08 13:59:20|1653.7|1652.5|1653.4|1652.2|1653.7|1652.5|1653.2|1652|10
1649426370000|2022-04-08 13:59:30|1653.1|1651.9|1652.9|1651.7|1653.1|1651.9|1652.8|1651.6|41
1649426380000|2022-04-08 13:59:40|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.8|1651.6|5
1649426390000|2022-04-08 13:59:50|1653|1651.8|1652.8|1651.6|1653.1|1651.9|1652.8|1651.6|4
1649426400000|2022-04-08 14:00:00|1652.9|1651.7|1653|1651.8|1653.1|1651.9|1652.9|1651.7|32
1649426410000|2022-04-08 14:00:10|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|13
1649426420000|2022-04-08 14:00:20|1653|1651.8|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|5
1649426430000|2022-04-08 14:00:30|1653|1651.8|1654.4|1653.2|1655|1653.8|1653|1651.8|53
1649426440000|2022-04-08 14:00:40|1654.3|1653.1|1654.3|1653.1|1654.4|1653.2|1654.2|1653|8
1649426450000|2022-04-08 14:00:50|1654.2|1653|1654|1652.8|1654.3|1653.1|1653.9|1652.7|8
1649426460000|2022-04-08 14:01:00|1654.1|1652.9|1653.6|1652.4|1654.1|1652.9|1653.6|1652.4|9
1649426470000|2022-04-08 14:01:10|1653.7|1652.5|1652.6|1651.4|1653.8|1652.6|1652.6|1651.4|9
1649426480000|2022-04-08 14:01:20|1652.1|1650.9|1651.6|1650.4|1652.1|1650.9|1651.3|1650.1|62
1649426490000|2022-04-08 14:01:30|1651.7|1650.5|1652.1|1650.9|1652.2|1651|1651.7|1650.5|32
1649426500000|2022-04-08 14:01:40|1652|1650.8|1652.5|1651.3|1652.5|1651.3|1652|1650.8|11
1649426510000|2022-04-08 14:01:50|1652.4|1651.2|1651.5|1650.3|1652.4|1651.2|1651.2|1650|19
1649426520000|2022-04-08 14:02:00|1651.4|1650.2|1651.9|1650.7|1651.9|1650.7|1651.4|1650.2|12
1649426530000|2022-04-08 14:02:10|1651.8|1650.6|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|20
1649426540000|2022-04-08 14:02:20|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|13
1649426550000|2022-04-08 14:02:30|1651.8|1650.6|1652.1|1650.9|1652.1|1650.9|1651.8|1650.6|12
1649426560000|2022-04-08 14:02:40|1652|1650.8|1651.9|1650.7|1652.1|1650.9|1651.7|1650.5|8
1649426570000|2022-04-08 14:02:50|1651.8|1650.6|1651.7|1650.5|1651.9|1650.7|1651.7|1650.5|4
1649426580000|2022-04-08 14:03:00|1651.8|1650.6|1652.4|1651.2|1652.5|1651.3|1651.7|1650.5|19
1649426590000|2022-04-08 14:03:10|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|22
1649426600000|2022-04-08 14:03:20|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|2
1649426610000|2022-04-08 14:03:30|1652|1650.8|1651.4|1650.2|1652|1650.8|1651.4|1650.2|32
1649426620000|2022-04-08 14:03:40|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.6|1649.4|16
1649426630000|2022-04-08 14:03:50|1650.5|1649.3|1650.9|1649.7|1650.9|1649.7|1650.5|1649.3|30
1649426640000|2022-04-08 14:04:00|1651|1649.8|1651.5|1650.3|1651.8|1650.6|1651|1649.8|34
1649426650000|2022-04-08 14:04:10|1651.4|1650.2|1652|1650.8|1652.3|1651.1|1651.3|1650.1|164
1649426660000|2022-04-08 14:04:20|1652.3|1651.1|1651.8|1650.6|1652.3|1651.1|1651.8|1650.6|31
1649426670000|2022-04-08 14:04:30|1651.5|1650.3|1651.9|1650.7|1651.9|1650.7|1651.5|1650.3|9
1649426680000|2022-04-08 14:04:40|1651.8|1650.6|1651.6|1650.4|1651.8|1650.6|1651.6|1650.4|4
1649426690000|2022-04-08 14:04:50|1651.7|1650.5|1651.8|1650.6|1651.8|1650.6|1651.7|1650.5|10
1649426700000|2022-04-08 14:05:00|1651.5|1650.3|1651.4|1650.2|1651.7|1650.5|1651.4|1650.2|13
1649426710000|2022-04-08 14:05:10|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|8
1649426720000|2022-04-08 14:05:20|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|1
1649426730000|2022-04-08 14:05:30|1651.5|1650.3|1651.1|1649.9|1652|1650.8|1651.1|1649.9|17
1649426740000|2022-04-08 14:05:40|1651|1649.8|1650.8|1649.6|1651|1649.8|1650.7|1649.5|11
1649426750000|2022-04-08 14:05:50|1650.7|1649.5|1651|1649.8|1651|1649.8|1650.7|1649.5|2
1649426760000|2022-04-08 14:06:00|1651.4|1650.2|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|13
1649426770000|2022-04-08 14:06:10|1651.6|1650.4|1652.3|1651.1|1652.3|1651.1|1651.6|1650.4|19
1649426780000|2022-04-08 14:06:20|1652.2|1651|1651.7|1650.5|1652.2|1651|1651.6|1650.4|17
1649426790000|2022-04-08 14:06:30|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|6
1649426800000|2022-04-08 14:06:40|1651.7|1650.5|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|24
1649426810000|2022-04-08 14:06:50|1651.6|1650.4|1651|1649.8|1651.7|1650.5|1650.9|1649.7|14
1649426820000|2022-04-08 14:07:00|1651.1|1649.9|1652.3|1651.1|1652.4|1651.2|1651|1649.8|8
1649426830000|2022-04-08 14:07:10|1652.4|1651.2|1652.3|1651.1|1652.5|1651.3|1652.3|1651.1|9
1649426840000|2022-04-08 14:07:20|1652.2|1651|1652.4|1651.2|1652.4|1651.2|1652|1650.8|22
1649426850000|2022-04-08 14:07:30|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652.2|1651|3
1649426860000|2022-04-08 14:07:40|1652.3|1651.1|1652.6|1651.4|1652.6|1651.4|1652.3|1651.1|10
1649426870000|2022-04-08 14:07:50|1652.8|1651.6|1652.6|1651.4|1652.8|1651.6|1652.6|1651.4|3
1649426880000|2022-04-08 14:08:00|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.5|1651.3|7
1649426890000|2022-04-08 14:08:10|1652.5|1651.3|1652.6|1651.4|1652.6|1651.4|1652.5|1651.3|11
1649426900000|2022-04-08 14:08:20|1652.7|1651.5|1652.6|1651.4|1653.1|1651.9|1652.6|1651.4|12
1649426910000|2022-04-08 14:08:30|1652.7|1651.5|1652.9|1651.7|1653.3|1652.1|1652.5|1651.3|7
1649426920000|2022-04-08 14:08:40|1652.8|1651.6|1652.1|1650.9|1652.8|1651.6|1651.9|1650.7|62
1649426930000|2022-04-08 14:08:50|1652.2|1651|1652.2|1651|1652.4|1651.2|1652.1|1650.9|11
1649426940000|2022-04-08 14:09:00|1651.7|1650.5|1652.1|1650.9|1652.2|1651|1651.7|1650.5|47
1649426950000|2022-04-08 14:09:10|1651.8|1650.6|1651.7|1650.5|1652|1650.8|1651.4|1650.2|17
1649426960000|2022-04-08 14:09:20|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.2|1650|11
1649426970000|2022-04-08 14:09:30|1651.4|1650.2|1651.5|1650.3|1651.5|1650.3|1651.4|1650.2|4
1649426980000|2022-04-08 14:09:40|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|19
1649426990000|2022-04-08 14:09:50|1651.8|1650.6|1651.3|1650.1|1651.8|1650.6|1651.3|1650.1|23
1649427000000|2022-04-08 14:10:00|1651.5|1650.3|1652.2|1651|1652.2|1651|1651.5|1650.3|22
1649427010000|2022-04-08 14:10:10|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.9|1650.7|6
1649427020000|2022-04-08 14:10:20|1652.3|1651.1|1652.2|1651|1652.3|1651.1|1652.2|1651|5
1649427030000|2022-04-08 14:10:30|1652|1650.8|1652.4|1651.2|1652.7|1651.5|1652|1650.8|9
1649427040000|2022-04-08 14:10:40|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|6
1649427050000|2022-04-08 14:10:50|1652.2|1651|1652.3|1651.1|1652.6|1651.4|1652.2|1651|41
1649427060000|2022-04-08 14:11:00|1652.2|1651|1652.2|1651|1652.3|1651.1|1652.2|1651|10
1649427070000|2022-04-08 14:11:10|1652.3|1651.1|1652.9|1651.7|1652.9|1651.7|1652.2|1651|33
1649427080000|2022-04-08 14:11:20|1653|1651.8|1652.9|1651.7|1653.2|1652|1652.7|1651.5|36
1649427090000|2022-04-08 14:11:30|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.8|1651.6|21
1649427100000|2022-04-08 14:11:40|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1652.7|1651.5|53
1649427110000|2022-04-08 14:11:50|1653.1|1651.9|1652.9|1651.7|1653.1|1651.9|1652.9|1651.7|16
1649427120000|2022-04-08 14:12:00|1652.8|1651.6|1652.8|1651.6|1652.9|1651.7|1652.6|1651.4|31
1649427130000|2022-04-08 14:12:10|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.8|1651.6|20
1649427140000|2022-04-08 14:12:20|1653.3|1652.1|1653.6|1652.4|1653.6|1652.4|1653.3|1652.1|23
1649427150000|2022-04-08 14:12:30|1653.8|1652.6|1653.8|1652.6|1654.1|1652.9|1653.6|1652.4|33
1649427160000|2022-04-08 14:12:40|1653.9|1652.7|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|28
1649427170000|2022-04-08 14:12:50|1654|1652.8|1654|1652.8|1654|1652.8|1653.9|1652.7|13
1649427180000|2022-04-08 14:13:00|1653.9|1652.7|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|23
1649427190000|2022-04-08 14:13:10|1653.9|1652.7|1653.9|1652.7|1654|1652.8|1653.8|1652.6|18
1649427200000|2022-04-08 14:13:20|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|14
1649427210000|2022-04-08 14:13:30|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|9
1649427220000|2022-04-08 14:13:40|1654|1652.8|1654.1|1652.9|1654.3|1653.1|1654|1652.8|10
1649427230000|2022-04-08 14:13:50|1654|1652.8|1654|1652.8|1654.1|1652.9|1654|1652.8|9
1649427240000|2022-04-08 14:14:00|1654.1|1652.9|1653.8|1652.6|1654.1|1652.9|1653.7|1652.5|16
1649427250000|2022-04-08 14:14:10|1653.7|1652.5|1653.2|1652|1653.7|1652.5|1653.1|1651.9|18
1649427260000|2022-04-08 14:14:20|1653|1651.8|1652.9|1651.7|1653.1|1651.9|1652.8|1651.6|4
1649427270000|2022-04-08 14:14:30|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.7|1651.5|13
1649427280000|2022-04-08 14:14:40|1652.8|1651.6|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|14
1649427290000|2022-04-08 14:14:50|1653|1651.8|1653|1651.8|1653.1|1651.9|1652.8|1651.6|8
1649427300000|2022-04-08 14:15:00|1652.9|1651.7|1653|1651.8|1653.1|1651.9|1652.8|1651.6|16
1649427310000|2022-04-08 14:15:10|1652.9|1651.7|1652.5|1651.3|1652.9|1651.7|1652.5|1651.3|21
1649427320000|2022-04-08 14:15:20|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|20
1649427330000|2022-04-08 14:15:30|1652.2|1651|1651.5|1650.3|1652.2|1651|1651.5|1650.3|20
1649427340000|2022-04-08 14:15:40|1651.4|1650.2|1651.6|1650.4|1651.6|1650.4|1651.4|1650.2|12
1649427350000|2022-04-08 14:15:50|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|15
1649427360000|2022-04-08 14:16:00|1651.6|1650.4|1652.1|1650.9|1652.1|1650.9|1651.6|1650.4|15
1649427370000|2022-04-08 14:16:10|1652|1650.8|1652|1650.8|1652|1650.8|1651.8|1650.6|25
1649427380000|2022-04-08 14:16:20|1651.8|1650.6|1651.6|1650.4|1652|1650.8|1651.6|1650.4|37
1649427390000|2022-04-08 14:16:30|1651.1|1649.9|1651.1|1649.9|1651.5|1650.3|1651.1|1649.9|36
1649427400000|2022-04-08 14:16:40|1651.2|1650|1650.3|1649.1|1651.3|1650.1|1650.1|1648.9|51
1649427410000|2022-04-08 14:16:50|1650.1|1648.9|1649.2|1648|1650.1|1648.9|1649.2|1648|22
1649427420000|2022-04-08 14:17:00|1649.4|1648.2|1649.4|1648.2|1649.6|1648.4|1649.2|1648|34
1649427430000|2022-04-08 14:17:10|1649.6|1648.4|1649.3|1648.1|1649.6|1648.4|1649.3|1648.1|16
1649427440000|2022-04-08 14:17:20|1649.4|1648.2|1648.3|1647.1|1649.4|1648.2|1648.3|1647.1|63
1649427450000|2022-04-08 14:17:30|1648.4|1647.2|1648.1|1646.9|1648.8|1647.6|1648.1|1646.9|222
1649427460000|2022-04-08 14:17:40|1648.3|1647.1|1648.3|1647.1|1648.5|1647.3|1648.1|1646.9|62
1649427470000|2022-04-08 14:17:50|1648.5|1647.3|1648.6|1647.4|1648.8|1647.6|1648.5|1647.3|45
1649427480000|2022-04-08 14:18:00|1648.8|1647.6|1648.6|1647.4|1648.8|1647.6|1648.4|1647.2|14
1649427490000|2022-04-08 14:18:10|1648.5|1647.3|1648.3|1647.1|1648.5|1647.3|1648.1|1646.9|35
1649427500000|2022-04-08 14:18:20|1648.2|1647|1648.5|1647.3|1648.8|1647.6|1648.1|1646.9|36
1649427510000|2022-04-08 14:18:30|1648.4|1647.2|1648.5|1647.3|1648.5|1647.3|1648.3|1647.1|12
1649427520000|2022-04-08 14:18:40|1648.1|1646.9|1648|1646.8|1648.1|1646.9|1648|1646.8|6
1649427530000|2022-04-08 14:18:50|1648.1|1646.9|1648.8|1647.6|1648.8|1647.6|1648.1|1646.9|12
1649427540000|2022-04-08 14:19:00|1648.9|1647.7|1648.9|1647.7|1649.1|1647.9|1648.8|1647.6|14
1649427550000|2022-04-08 14:19:10|1648.8|1647.6|1649.1|1647.9|1649.1|1647.9|1648.6|1647.4|7
1649427560000|2022-04-08 14:19:20|1648.9|1647.7|1648.9|1647.7|1649.1|1647.9|1648.9|1647.7|85
1649427570000|2022-04-08 14:19:30|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1648.9|1647.7|6
1649427580000|2022-04-08 14:19:40|1649|1647.8|1649|1647.8|1649|1647.8|1648.8|1647.6|61
1649427590000|2022-04-08 14:19:50|1649.3|1648.1|1649.4|1648.2|1649.4|1648.2|1649.3|1648.1|14
1649427600000|2022-04-08 14:20:00|1649.3|1648.1|1649.5|1648.3|1649.6|1648.4|1649.3|1648.1|44
1649427610000|2022-04-08 14:20:10|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.3|1648.1|14
1649427620000|2022-04-08 14:20:20|1649.5|1648.3|1650|1648.8|1650|1648.8|1649.4|1648.2|22
1649427630000|2022-04-08 14:20:30|1650.1|1648.9|1650|1648.8|1650.2|1649|1650|1648.8|6
1649427640000|2022-04-08 14:20:40|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.7|1648.5|10
1649427650000|2022-04-08 14:20:50|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.6|1648.4|5
1649427660000|2022-04-08 14:21:00|1649.7|1648.5|1649.8|1648.6|1650|1648.8|1649.6|1648.4|15
1649427670000|2022-04-08 14:21:10|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|5
1649427680000|2022-04-08 14:21:20|1649.9|1648.7|1650|1648.8|1650.2|1649|1649.9|1648.7|2
1649427690000|2022-04-08 14:21:30|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|16
1649427700000|2022-04-08 14:21:40|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1650.1|1648.9|9
1649427710000|2022-04-08 14:21:50|1650.2|1649|1650.2|1649|1650.3|1649.1|1650.2|1649|11
1649427720000|2022-04-08 14:22:00|1650.1|1648.9|1649.5|1648.3|1650.2|1649|1649.5|1648.3|22
1649427730000|2022-04-08 14:22:10|||||||||3
1649427740000|2022-04-08 14:22:20|1649.4|1648.2|1649.5|1648.3|1649.5|1648.3|1649.3|1648.1|5
1649427750000|2022-04-08 14:22:30|||||||||2
1649427760000|2022-04-08 14:22:40|1649.6|1648.4|1649.2|1648|1649.6|1648.4|1649.2|1648|13
1649427770000|2022-04-08 14:22:50|1649.1|1647.9|1649.2|1648|1649.2|1648|1649.1|1647.9|3
1649427780000|2022-04-08 14:23:00|1649|1647.8|1649.2|1648|1649.3|1648.1|1649|1647.8|20
1649427790000|2022-04-08 14:23:10|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.2|1648|5
1649427800000|2022-04-08 14:23:20|1649.2|1648|1649.5|1648.3|1649.5|1648.3|1649.2|1648|3
1649427810000|2022-04-08 14:23:30|1649.7|1648.5|1650|1648.8|1650.2|1649|1649.7|1648.5|22
1649427820000|2022-04-08 14:23:40|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.5|1648.3|5
1649427830000|2022-04-08 14:23:50|1649.6|1648.4|1650.2|1649|1650.2|1649|1649.6|1648.4|6
1649427840000|2022-04-08 14:24:00|1650|1648.8|1650.2|1649|1650.2|1649|1650|1648.8|12
1649427850000|2022-04-08 14:24:10|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1649.9|1648.7|15
1649427860000|2022-04-08 14:24:20|1650.5|1649.3|1650.7|1649.5|1650.7|1649.5|1650.5|1649.3|3
1649427870000|2022-04-08 14:24:30|1650.6|1649.4|1650.5|1649.3|1650.7|1649.5|1650.4|1649.2|8
1649427880000|2022-04-08 14:24:40|1650.4|1649.2|1650|1648.8|1650.4|1649.2|1650|1648.8|13
1649427890000|2022-04-08 14:24:50|1649.8|1648.6|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|4
1649427900000|2022-04-08 14:25:00|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|2
1649427910000|2022-04-08 14:25:10|||||||||5
1649427920000|2022-04-08 14:25:20|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|12
1649427930000|2022-04-08 14:25:30|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|17
1649427940000|2022-04-08 14:25:40|1651.1|1649.9|1651|1649.8|1651.2|1650|1651|1649.8|17
1649427950000|2022-04-08 14:25:50|1651.1|1649.9|1650.8|1649.6|1651.2|1650|1650.8|1649.6|4
1649427960000|2022-04-08 14:26:00|1650.7|1649.5|1650.3|1649.1|1650.8|1649.6|1650.3|1649.1|5
1649427970000|2022-04-08 14:26:10|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650.2|1649|8
1649427980000|2022-04-08 14:26:20|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|5
1649427990000|2022-04-08 14:26:30|1650.6|1649.4|1651.2|1650|1651.2|1650|1650.6|1649.4|25
1649428000000|2022-04-08 14:26:40|1651.1|1649.9|1650.9|1649.7|1651.1|1649.9|1650.8|1649.6|6
1649428010000|2022-04-08 14:26:50|1650.8|1649.6|1650.9|1649.7|1650.9|1649.7|1650.8|1649.6|10
1649428020000|2022-04-08 14:27:00|1651|1649.8|1651.7|1650.5|1651.7|1650.5|1651|1649.8|49
1649428030000|2022-04-08 14:27:10|1651.5|1650.3|1651.4|1650.2|1651.7|1650.5|1651.4|1650.2|28
1649428040000|2022-04-08 14:27:20|1651.2|1650|1651.4|1650.2|1651.5|1650.3|1651.2|1650|14
1649428050000|2022-04-08 14:27:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|3
1649428060000|2022-04-08 14:27:40|1651.1|1649.9|1651|1649.8|1651.2|1650|1651|1649.8|13
1649428070000|2022-04-08 14:27:50|1650.9|1649.7|1651.4|1650.2|1651.4|1650.2|1650.9|1649.7|7
1649428080000|2022-04-08 14:28:00|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|14
1649428090000|2022-04-08 14:28:10|1651.5|1650.3|1650.8|1649.6|1651.6|1650.4|1650.8|1649.6|34
1649428100000|2022-04-08 14:28:20|1650.9|1649.7|1651.1|1649.9|1651.1|1649.9|1650.7|1649.5|12
1649428110000|2022-04-08 14:28:30|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|4
1649428120000|2022-04-08 14:28:40|1651.4|1650.2|1651.5|1650.3|1651.6|1650.4|1651.4|1650.2|11
1649428130000|2022-04-08 14:28:50|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|4
1649428140000|2022-04-08 14:29:00|1651.7|1650.5|1650.9|1649.7|1651.7|1650.5|1650.9|1649.7|21
1649428150000|2022-04-08 14:29:10|1650.8|1649.6|1650.1|1648.9|1650.9|1649.7|1649.9|1648.7|26
1649428160000|2022-04-08 14:29:20|1650|1648.8|1650.4|1649.2|1650.4|1649.2|1650|1648.8|6
1649428170000|2022-04-08 14:29:30|1650.2|1649|1650.3|1649.1|1650.4|1649.2|1650.2|1649|12
1649428180000|2022-04-08 14:29:40|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.2|1649|6
1649428190000|2022-04-08 14:29:50|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|4
1649428200000|2022-04-08 14:30:00|1650.5|1649.3|1650.9|1649.7|1651.1|1649.9|1650.5|1649.3|20
1649428210000|2022-04-08 14:30:10|1651|1649.8|1650.4|1649.2|1651|1649.8|1650.3|1649.1|11
1649428220000|2022-04-08 14:30:20|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.3|1649.1|2
1649428230000|2022-04-08 14:30:30|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|15
1649428240000|2022-04-08 14:30:40|1650.8|1649.6|1650.9|1649.7|1650.9|1649.7|1650.8|1649.6|8
1649428250000|2022-04-08 14:30:50|1650.8|1649.6|1651.1|1649.9|1651.1|1649.9|1650.8|1649.6|14
1649428260000|2022-04-08 14:31:00|1651.6|1650.4|1652.4|1651.2|1652.5|1651.3|1651.5|1650.3|61
1649428270000|2022-04-08 14:31:10|1652.1|1650.9|1651.9|1650.7|1652.1|1650.9|1651.9|1650.7|26
1649428280000|2022-04-08 14:31:20|1652|1650.8|1652.6|1651.4|1652.6|1651.4|1652|1650.8|12
1649428290000|2022-04-08 14:31:30|1652.7|1651.5|1652.5|1651.3|1653.1|1651.9|1652.5|1651.3|57
1649428300000|2022-04-08 14:31:40|1652.4|1651.2|1652.1|1650.9|1652.5|1651.3|1652.1|1650.9|14
1649428310000|2022-04-08 14:31:50|1652.2|1651|1652.2|1651|1652.2|1651|1652.1|1650.9|7
1649428320000|2022-04-08 14:32:00|1652.3|1651.1|1651.6|1650.4|1652.5|1651.3|1651.6|1650.4|35
1649428330000|2022-04-08 14:32:10|1651.7|1650.5|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|2
1649428340000|2022-04-08 14:32:20|1651.8|1650.6|1651.3|1650.1|1651.9|1650.7|1651.1|1649.9|15
1649428350000|2022-04-08 14:32:30|1651.1|1649.9|1650.8|1649.6|1651.1|1649.9|1650.6|1649.4|57
1649428360000|2022-04-08 14:32:40|1650.7|1649.5|1651|1649.8|1651|1649.8|1650.6|1649.4|14
1649428370000|2022-04-08 14:32:50|1651.2|1650|1651.2|1650|1651.3|1650.1|1651.2|1650|8
1649428380000|2022-04-08 14:33:00|1651.3|1650.1|1651.6|1650.4|1651.6|1650.4|1651.1|1649.9|22
1649428390000|2022-04-08 14:33:10|1651.5|1650.3|1651.3|1650.1|1651.5|1650.3|1651.3|1650.1|9
1649428400000|2022-04-08 14:33:20|1651.4|1650.2|1651.8|1650.6|1651.8|1650.6|1651.3|1650.1|16
1649428410000|2022-04-08 14:33:30|1651.9|1650.7|1651.8|1650.6|1652|1650.8|1651.8|1650.6|7
1649428420000|2022-04-08 14:33:40|1651.7|1650.5|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|16
1649428430000|2022-04-08 14:33:50|1652|1650.8|1651.7|1650.5|1652|1650.8|1651.6|1650.4|12
1649428440000|2022-04-08 14:34:00|1651.6|1650.4|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|3
1649428450000|2022-04-08 14:34:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.2|1650|19
1649428460000|2022-04-08 14:34:20|||||||||2
1649428470000|2022-04-08 14:34:30|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|1
1649428480000|2022-04-08 14:34:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|10
1649428490000|2022-04-08 14:34:50|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.5|1650.3|4
1649428500000|2022-04-08 14:35:00|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|17
1649428510000|2022-04-08 14:35:10|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|3
1649428520000|2022-04-08 14:35:20|1651.8|1650.6|1651.6|1650.4|1651.8|1650.6|1651.6|1650.4|10
1649428530000|2022-04-08 14:35:30|1651.7|1650.5|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|1
1649428540000|2022-04-08 14:35:40|1651.7|1650.5|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|12
1649428550000|2022-04-08 14:35:50|1651.6|1650.4|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|2
1649428560000|2022-04-08 14:36:00|1651.7|1650.5|1652.1|1650.9|1652.1|1650.9|1651.7|1650.5|22
1649428570000|2022-04-08 14:36:10|1651.9|1650.7|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|13
1649428580000|2022-04-08 14:36:20|1652.2|1651|1651.9|1650.7|1652.3|1651.1|1651.9|1650.7|4
1649428590000|2022-04-08 14:36:30|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|7
1649428600000|2022-04-08 14:36:40|1652|1650.8|1652.1|1650.9|1652.3|1651.1|1652|1650.8|10
1649428610000|2022-04-08 14:36:50|1652|1650.8|1651.7|1650.5|1652|1650.8|1651.7|1650.5|28
1649428620000|2022-04-08 14:37:00|1651.8|1650.6|1651.6|1650.4|1651.8|1650.6|1651.6|1650.4|4
1649428630000|2022-04-08 14:37:10|1651.5|1650.3|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|6
1649428640000|2022-04-08 14:37:20|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.4|1650.2|4
1649428650000|2022-04-08 14:37:30|1651.4|1650.2|1651.6|1650.4|1651.6|1650.4|1651|1649.8|18
1649428660000|2022-04-08 14:37:40|1651.8|1650.6|1651.7|1650.5|1651.8|1650.6|1651.7|1650.5|20
1649428670000|2022-04-08 14:37:50|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.8|1650.6|3
1649428680000|2022-04-08 14:38:00|1651.9|1650.7|1651.7|1650.5|1652|1650.8|1651.7|1650.5|24
1649428690000|2022-04-08 14:38:10|1651.8|1650.6|1651.7|1650.5|1651.8|1650.6|1651.6|1650.4|10
1649428700000|2022-04-08 14:38:20|1651.6|1650.4|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|10
1649428710000|2022-04-08 14:38:30|||||||||11
1649428720000|2022-04-08 14:38:40|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|4
1649428730000|2022-04-08 14:38:50|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.7|1650.5|5
1649428740000|2022-04-08 14:39:00|1652.5|1651.3|1653.4|1652.2|1653.6|1652.4|1652.5|1651.3|27
1649428750000|2022-04-08 14:39:10|1653.1|1651.9|1653.2|1652|1653.2|1652|1652.9|1651.7|18
1649428760000|2022-04-08 14:39:20|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.2|1652|4
1649428770000|2022-04-08 14:39:30|1653.2|1652|1653.5|1652.3|1653.5|1652.3|1653.2|1652|2
1649428780000|2022-04-08 14:39:40|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|7
1649428790000|2022-04-08 14:39:50|1653.2|1652|1653.3|1652.1|1653.4|1652.2|1653.2|1652|12
1649428800000|2022-04-08 14:40:00|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|9
1649428810000|2022-04-08 14:40:10|1653.3|1652.1|1653.2|1652|1653.3|1652.1|1653.1|1651.9|6
1649428820000|2022-04-08 14:40:20|1653.5|1652.3|1653.2|1652|1653.5|1652.3|1653.2|1652|17
1649428830000|2022-04-08 14:40:30|||||||||3
1649428840000|2022-04-08 14:40:40|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.2|1652|23
1649428850000|2022-04-08 14:40:50|1653.3|1652.1|1653.5|1652.3|1653.6|1652.4|1653.3|1652.1|10
1649428860000|2022-04-08 14:41:00|1654|1652.8|1654|1652.8|1654.3|1653.1|1654|1652.8|33
1649428870000|2022-04-08 14:41:10|1653.8|1652.6|1654.2|1653|1654.5|1653.3|1653.7|1652.5|78
1649428880000|2022-04-08 14:41:20|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1654|1652.8|10
1649428890000|2022-04-08 14:41:30|1653.7|1652.5|1653.5|1652.3|1653.7|1652.5|1653.5|1652.3|30
1649428900000|2022-04-08 14:41:40|1653.7|1652.5|1653.2|1652|1653.7|1652.5|1653.2|1652|15
1649428910000|2022-04-08 14:41:50|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.3|1652.1|11
1649428920000|2022-04-08 14:42:00|1653.3|1652.1|1654.3|1653.1|1654.4|1653.2|1653.3|1652.1|15
1649428930000|2022-04-08 14:42:10|1654.2|1653|1653.9|1652.7|1654.2|1653|1653.9|1652.7|14
1649428940000|2022-04-08 14:42:20|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|14
1649428950000|2022-04-08 14:42:30|1653.7|1652.5|1653.6|1652.4|1653.8|1652.6|1653.6|1652.4|21
1649428960000|2022-04-08 14:42:40|1653.5|1652.3|1653.3|1652.1|1653.5|1652.3|1653.1|1651.9|11
1649428970000|2022-04-08 14:42:50|1653.2|1652|1653.2|1652|1653.3|1652.1|1653.2|1652|4
1649428980000|2022-04-08 14:43:00|1653.1|1651.9|1653.3|1652.1|1653.3|1652.1|1652.9|1651.7|46
1649428990000|2022-04-08 14:43:10|1653.2|1652|1653.6|1652.4|1653.6|1652.4|1653.2|1652|7
1649429000000|2022-04-08 14:43:20|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.6|1652.4|2
1649429010000|2022-04-08 14:43:30|1653.6|1652.4|1653.3|1652.1|1653.6|1652.4|1653.2|1652|12
1649429020000|2022-04-08 14:43:40|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|8
1649429030000|2022-04-08 14:43:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.4|1652.2|9
1649429040000|2022-04-08 14:44:00|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|6
1649429050000|2022-04-08 14:44:10|1653.5|1652.3|1653.6|1652.4|1653.8|1652.6|1653.4|1652.2|30
1649429060000|2022-04-08 14:44:20|1653.5|1652.3|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|7
1649429070000|2022-04-08 14:44:30|1653.6|1652.4|1653.6|1652.4|1653.8|1652.6|1653.5|1652.3|14
1649429080000|2022-04-08 14:44:40|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|23
1649429090000|2022-04-08 14:44:50|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|17
1649429100000|2022-04-08 14:45:00|1653.7|1652.5|1654.7|1653.5|1654.7|1653.5|1653.6|1652.4|33
1649429110000|2022-04-08 14:45:10|1654.6|1653.4|1654.4|1653.2|1654.6|1653.4|1654.3|1653.1|14
1649429120000|2022-04-08 14:45:20|1654.5|1653.3|1654.5|1653.3|1654.6|1653.4|1654.3|1653.1|9
1649429130000|2022-04-08 14:45:30|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.3|1653.1|9
1649429140000|2022-04-08 14:45:40|1654.5|1653.3|1654.3|1653.1|1654.5|1653.3|1654.3|1653.1|18
1649429150000|2022-04-08 14:45:50|1654.4|1653.2|1655|1653.8|1655.1|1653.9|1654.1|1652.9|179
1649429160000|2022-04-08 14:46:00|1654.7|1653.5|1655|1653.8|1655|1653.8|1654.7|1653.5|26
1649429170000|2022-04-08 14:46:10|1654.9|1653.7|1655.2|1654|1655.2|1654|1654.9|1653.7|141
1649429180000|2022-04-08 14:46:20|1655.1|1653.9|1655.1|1653.9|1655.2|1654|1655.1|1653.9|30
1649429190000|2022-04-08 14:46:30|1655|1653.8|1654.5|1653.3|1655.1|1653.9|1654.5|1653.3|19
1649429200000|2022-04-08 14:46:40|1654.4|1653.2|1654.5|1653.3|1654.6|1653.4|1654.4|1653.2|17
1649429210000|2022-04-08 14:46:50|1654.6|1653.4|1654.7|1653.5|1654.8|1653.6|1654.5|1653.3|74
1649429220000|2022-04-08 14:47:00|1654.9|1653.7|1655.1|1653.9|1655.1|1653.9|1654.8|1653.6|101
1649429230000|2022-04-08 14:47:10|1655.2|1654|1655.4|1654.2|1655.6|1654.4|1655.2|1654|40
1649429240000|2022-04-08 14:47:20|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|5
1649429250000|2022-04-08 14:47:30|1655.5|1654.3|1655.1|1653.9|1655.6|1654.4|1655.1|1653.9|21
1649429260000|2022-04-08 14:47:40|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.8|1653.6|10
1649429270000|2022-04-08 14:47:50|1654.7|1653.5|1654.4|1653.2|1654.8|1653.6|1654.4|1653.2|6
1649429280000|2022-04-08 14:48:00|1654.3|1653.1|1654|1652.8|1654.3|1653.1|1654|1652.8|10
1649429290000|2022-04-08 14:48:10|1654.1|1652.9|1653|1651.8|1654.1|1652.9|1653|1651.8|44
1649429300000|2022-04-08 14:48:20|1653.1|1651.9|1653.1|1651.9|1653.2|1652|1653|1651.8|21
1649429310000|2022-04-08 14:48:30|1653.3|1652.1|1653.5|1652.3|1653.5|1652.3|1653.3|1652.1|8
1649429320000|2022-04-08 14:48:40|1653.4|1652.2|1653.1|1651.9|1653.4|1652.2|1653|1651.8|8
1649429330000|2022-04-08 14:48:50|1653|1651.8|1653|1651.8|1653.3|1652.1|1652.8|1651.6|36
1649429340000|2022-04-08 14:49:00|1653.1|1651.9|1652.9|1651.7|1653.5|1652.3|1652.9|1651.7|30
1649429350000|2022-04-08 14:49:10|1653.1|1651.9|1653.3|1652.1|1653.4|1652.2|1653.1|1651.9|2
1649429360000|2022-04-08 14:49:20|1653.2|1652|1653.4|1652.2|1653.5|1652.3|1653.2|1652|11
1649429370000|2022-04-08 14:49:30|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|6
1649429380000|2022-04-08 14:49:40|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|8
1649429390000|2022-04-08 14:49:50|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|8
1649429400000|2022-04-08 14:50:00|1653.2|1652|1652.8|1651.6|1653.4|1652.2|1652.7|1651.5|41
1649429410000|2022-04-08 14:50:10|1653|1651.8|1653.7|1652.5|1653.8|1652.6|1653|1651.8|11
1649429420000|2022-04-08 14:50:20|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.5|1652.3|16
1649429430000|2022-04-08 14:50:30|1653.7|1652.5|1653.9|1652.7|1653.9|1652.7|1653.7|1652.5|5
1649429440000|2022-04-08 14:50:40|1653.8|1652.6|1653.7|1652.5|1653.8|1652.6|1653.7|1652.5|25
1649429450000|2022-04-08 14:50:50|1653.8|1652.6|1653.7|1652.5|1653.8|1652.6|1653.7|1652.5|5
1649429460000|2022-04-08 14:51:00|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|19
1649429470000|2022-04-08 14:51:10|1653.8|1652.6|1653.4|1652.2|1653.8|1652.6|1653.4|1652.2|13
1649429480000|2022-04-08 14:51:20|1653.3|1652.1|1653.1|1651.9|1653.5|1652.3|1653|1651.8|15
1649429490000|2022-04-08 14:51:30|1653.2|1652|1653.2|1652|1653.5|1652.3|1653.2|1652|22
1649429500000|2022-04-08 14:51:40|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|7
1649429510000|2022-04-08 14:51:50|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1653.2|1652|6
1649429520000|2022-04-08 14:52:00|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1652.8|1651.6|9
1649429530000|2022-04-08 14:52:10|1653.1|1651.9|1651.4|1650.2|1653.1|1651.9|1651.4|1650.2|76
1649429540000|2022-04-08 14:52:20|1651.5|1650.3|1650.9|1649.7|1651.5|1650.3|1650.9|1649.7|64
1649429550000|2022-04-08 14:52:30|1651.1|1649.9|1651.4|1650.2|1651.4|1650.2|1651.1|1649.9|19
1649429560000|2022-04-08 14:52:40|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.1|1649.9|20
1649429570000|2022-04-08 14:52:50|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.2|1650|6
1649429580000|2022-04-08 14:53:00|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|9
1649429590000|2022-04-08 14:53:10|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|7
1649429600000|2022-04-08 14:53:20|1651.4|1650.2|1650.2|1649|1651.4|1650.2|1650.2|1649|23
1649429610000|2022-04-08 14:53:30|1650|1648.8|1650.3|1649.1|1650.8|1649.6|1650|1648.8|21
1649429620000|2022-04-08 14:53:40|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.2|1649|14
1649429630000|2022-04-08 14:53:50|1650.2|1649|1650.4|1649.2|1650.4|1649.2|1650.2|1649|9
1649429640000|2022-04-08 14:54:00|1650.3|1649.1|1652.1|1650.9|1652.5|1651.3|1650.3|1649.1|119
1649429650000|2022-04-08 14:54:10|1652.2|1651|1651.3|1650.1|1652.2|1651|1651.3|1650.1|24
1649429660000|2022-04-08 14:54:20|1651.4|1650.2|1651.1|1649.9|1651.4|1650.2|1651.1|1649.9|13
1649429670000|2022-04-08 14:54:30|1651.3|1650.1|1651.6|1650.4|1651.6|1650.4|1651.3|1650.1|6
1649429680000|2022-04-08 14:54:40|1651.7|1650.5|1652|1650.8|1652.1|1650.9|1651.7|1650.5|60
1649429690000|2022-04-08 14:54:50|1652.1|1650.9|1651.7|1650.5|1652.1|1650.9|1651.6|1650.4|16
1649429700000|2022-04-08 14:55:00|1651.6|1650.4|1652|1650.8|1652|1650.8|1651.6|1650.4|19
1649429710000|2022-04-08 14:55:10|1651.9|1650.7|1652|1650.8|1652.3|1651.1|1651.9|1650.7|17
1649429720000|2022-04-08 14:55:20|1651.8|1650.6|1652.1|1650.9|1652.1|1650.9|1651.8|1650.6|11
1649429730000|2022-04-08 14:55:30|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|4
1649429740000|2022-04-08 14:55:40|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.7|1650.5|8
1649429750000|2022-04-08 14:55:50|1652.3|1651.1|1652.1|1650.9|1652.5|1651.3|1652|1650.8|20
1649429760000|2022-04-08 14:56:00|1652.2|1651|1653.2|1652|1653.7|1652.5|1652.2|1651|33
1649429770000|2022-04-08 14:56:10|1653|1651.8|1652.5|1651.3|1653.1|1651.9|1652.5|1651.3|28
1649429780000|2022-04-08 14:56:20|1652.7|1651.5|1653.3|1652.1|1653.5|1652.3|1652.7|1651.5|24
1649429790000|2022-04-08 14:56:30|1653.1|1651.9|1653.3|1652.1|1653.3|1652.1|1653.1|1651.9|60
1649429800000|2022-04-08 14:56:40|1653.2|1652|1653.6|1652.4|1653.6|1652.4|1653.2|1652|5
1649429810000|2022-04-08 14:56:50|1653.3|1652.1|1653.5|1652.3|1653.6|1652.4|1653.3|1652.1|26
1649429820000|2022-04-08 14:57:00|1653.3|1652.1|1653.8|1652.6|1654|1652.8|1653.3|1652.1|16
1649429830000|2022-04-08 14:57:10|1653.9|1652.7|1654|1652.8|1654.2|1653|1653.8|1652.6|9
1649429840000|2022-04-08 14:57:20|1653.9|1652.7|1653.2|1652|1654|1652.8|1653.1|1651.9|22
1649429850000|2022-04-08 14:57:30|1653.1|1651.9|1653|1651.8|1653.2|1652|1652.8|1651.6|29
1649429860000|2022-04-08 14:57:40|1653.1|1651.9|1653.1|1651.9|1653.2|1652|1653|1651.8|11
1649429870000|2022-04-08 14:57:50|1653|1651.8|1652.8|1651.6|1653|1651.8|1652.8|1651.6|9
1649429880000|2022-04-08 14:58:00|1652.6|1651.4|1653.1|1651.9|1653.3|1652.1|1652.6|1651.4|45
1649429890000|2022-04-08 14:58:10|1652.9|1651.7|1652.9|1651.7|1653|1651.8|1652.6|1651.4|123
1649429900000|2022-04-08 14:58:20|1652.8|1651.6|1653|1651.8|1653.2|1652|1652.8|1651.6|40
1649429910000|2022-04-08 14:58:30|1652.8|1651.6|1653.2|1652|1653.2|1652|1652.8|1651.6|26
1649429920000|2022-04-08 14:58:40|1653.4|1652.2|1652.9|1651.7|1653.4|1652.2|1652.9|1651.7|8
1649429930000|2022-04-08 14:58:50|1653|1651.8|1654.2|1653|1654.2|1653|1653|1651.8|35
1649429940000|2022-04-08 14:59:00|1653.9|1652.7|1653.6|1652.4|1654|1652.8|1653.6|1652.4|114
1649429950000|2022-04-08 14:59:10|1653.5|1652.3|1653.5|1652.3|1653.7|1652.5|1653.5|1652.3|23
1649429960000|2022-04-08 14:59:20|1653.6|1652.4|1653.5|1652.3|1653.7|1652.5|1653.5|1652.3|35
1649429970000|2022-04-08 14:59:30|1653.6|1652.4|1654.2|1653|1654.3|1653.1|1653.6|1652.4|16
1649429980000|2022-04-08 14:59:40|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.2|1653|5
1649429990000|2022-04-08 14:59:50|1654.4|1653.2|1654|1652.8|1654.4|1653.2|1654|1652.8|21
1649430000000|2022-04-08 15:00:00|1653.7|1652.5|1654.1|1652.9|1654.1|1652.9|1653.6|1652.4|47
1649430010000|2022-04-08 15:00:10|1654.3|1653.1|1653.8|1652.6|1654.3|1653.1|1653.7|1652.5|41
1649430020000|2022-04-08 15:00:20|1653.9|1652.7|1654.2|1653|1654.3|1653.1|1653.9|1652.7|27
1649430030000|2022-04-08 15:00:30|1654|1652.8|1654|1652.8|1654.1|1652.9|1654|1652.8|42
1649430040000|2022-04-08 15:00:40|1654.1|1652.9|1654.1|1652.9|1654.2|1653|1654.1|1652.9|26
1649430050000|2022-04-08 15:00:50|1654.2|1653|1654.1|1652.9|1654.2|1653|1654|1652.8|9
1649430060000|2022-04-08 15:01:00|1654|1652.8|1653.7|1652.5|1654|1652.8|1653.7|1652.5|12
1649430070000|2022-04-08 15:01:10|1654.2|1653|1654.3|1653.1|1654.4|1653.2|1654.2|1653|19
1649430080000|2022-04-08 15:01:20|1654.5|1653.3|1654.3|1653.1|1654.8|1653.6|1654.3|1653.1|28
1649430090000|2022-04-08 15:01:30|1654.4|1653.2|1654.3|1653.1|1654.7|1653.5|1654.2|1653|34
1649430100000|2022-04-08 15:01:40|1654.2|1653|1654.6|1653.4|1654.6|1653.4|1654.2|1653|22
1649430110000|2022-04-08 15:01:50|1654.7|1653.5|1654.3|1653.1|1654.8|1653.6|1654.3|1653.1|20
1649430120000|2022-04-08 15:02:00|1654.1|1652.9|1654.1|1652.9|1654.3|1653.1|1654.1|1652.9|17
1649430130000|2022-04-08 15:02:10|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1654.1|1652.9|13
1649430140000|2022-04-08 15:02:20|||||||||1
1649430150000|2022-04-08 15:02:30|1654.5|1653.3|1654.3|1653.1|1654.7|1653.5|1654.3|1653.1|6
1649430160000|2022-04-08 15:02:40|1654.2|1653|1654.2|1653|1654.3|1653.1|1654.2|1653|28
1649430170000|2022-04-08 15:02:50|1654.3|1653.1|1654.7|1653.5|1654.7|1653.5|1654.3|1653.1|15
1649430180000|2022-04-08 15:03:00|1654.8|1653.6|1654.3|1653.1|1654.8|1653.6|1654.3|1653.1|18
1649430190000|2022-04-08 15:03:10|1654.4|1653.2|1654.8|1653.6|1654.8|1653.6|1654.3|1653.1|8
1649430200000|2022-04-08 15:03:20|1655.1|1653.9|1654.4|1653.2|1655.1|1653.9|1654.2|1653|40
1649430210000|2022-04-08 15:03:30|1654.3|1653.1|1653.8|1652.6|1654.3|1653.1|1653.6|1652.4|11
1649430220000|2022-04-08 15:03:40|1653.7|1652.5|1653.9|1652.7|1653.9|1652.7|1653.7|1652.5|7
1649430230000|2022-04-08 15:03:50|1654.2|1653|1654.4|1653.2|1654.6|1653.4|1654.2|1653|15
1649430240000|2022-04-08 15:04:00|1654.5|1653.3|1655|1653.8|1655|1653.8|1654.5|1653.3|20
1649430250000|2022-04-08 15:04:10|1655.2|1654|1655.2|1654|1655.2|1654|1655|1653.8|11
1649430260000|2022-04-08 15:04:20|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|6
1649430270000|2022-04-08 15:04:30|1655.1|1653.9|1655.3|1654.1|1655.3|1654.1|1655|1653.8|17
1649430280000|2022-04-08 15:04:40|1654.7|1653.5|1654.8|1653.6|1654.8|1653.6|1654.7|1653.5|6
1649430290000|2022-04-08 15:04:50|1654.7|1653.5|1654.2|1653|1654.7|1653.5|1654.2|1653|8
1649430300000|2022-04-08 15:05:00|1654.1|1652.9|1654|1652.8|1654.2|1653|1653.8|1652.6|18
1649430310000|2022-04-08 15:05:10|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654|1652.8|5
1649430320000|2022-04-08 15:05:20|1654|1652.8|1654.7|1653.5|1655.1|1653.9|1654|1652.8|11
1649430330000|2022-04-08 15:05:30|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|11
1649430340000|2022-04-08 15:05:40|1654.7|1653.5|1654.5|1653.3|1654.8|1653.6|1654.4|1653.2|18
1649430350000|2022-04-08 15:05:50|1654.4|1653.2|1654.7|1653.5|1654.7|1653.5|1653.8|1652.6|54
1649430360000|2022-04-08 15:06:00|1654.8|1653.6|1654.9|1653.7|1655|1653.8|1654.7|1653.5|6
1649430370000|2022-04-08 15:06:10|1655|1653.8|1655.3|1654.1|1655.3|1654.1|1654.8|1653.6|17
1649430380000|2022-04-08 15:06:20|1655.4|1654.2|1655.2|1654|1655.4|1654.2|1655.2|1654|11
1649430390000|2022-04-08 15:06:30|1655.3|1654.1|1655|1653.8|1655.3|1654.1|1654.9|1653.7|19
1649430400000|2022-04-08 15:06:40|1655.1|1653.9|1654.7|1653.5|1655.1|1653.9|1654.7|1653.5|16
1649430410000|2022-04-08 15:06:50|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|12
1649430420000|2022-04-08 15:07:00|1655.1|1653.9|1655.3|1654.1|1655.3|1654.1|1655|1653.8|29
1649430430000|2022-04-08 15:07:10|1655.7|1654.5|1655.4|1654.2|1655.7|1654.5|1655.4|1654.2|19
1649430440000|2022-04-08 15:07:20|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|5
1649430450000|2022-04-08 15:07:30|1655.6|1654.4|1655.2|1654|1655.6|1654.4|1655.2|1654|14
1649430460000|2022-04-08 15:07:40|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|8
1649430470000|2022-04-08 15:07:50|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|2
1649430480000|2022-04-08 15:08:00|1655.3|1654.1|1655|1653.8|1655.4|1654.2|1654.8|1653.6|21
1649430490000|2022-04-08 15:08:10|1654.9|1653.7|1654.9|1653.7|1655|1653.8|1654.9|1653.7|4
1649430500000|2022-04-08 15:08:20|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|1
1649430510000|2022-04-08 15:08:30|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|5
1649430520000|2022-04-08 15:08:40|1655|1653.8|1654.8|1653.6|1655.1|1653.9|1654.6|1653.4|13
1649430530000|2022-04-08 15:08:50|1654.7|1653.5|1654.5|1653.3|1654.9|1653.7|1654.5|1653.3|12
1649430540000|2022-04-08 15:09:00|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|6
1649430550000|2022-04-08 15:09:10|1654.5|1653.3|1655|1653.8|1655|1653.8|1654.5|1653.3|14
1649430560000|2022-04-08 15:09:20|1654.9|1653.7|1654.9|1653.7|1655.1|1653.9|1654.9|1653.7|48
1649430570000|2022-04-08 15:09:30|1655.5|1654.3|1655.4|1654.2|1655.6|1654.4|1655.4|1654.2|37
1649430580000|2022-04-08 15:09:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|4
1649430590000|2022-04-08 15:09:50|1656.2|1655|1655.6|1654.4|1656.3|1655.1|1655.3|1654.1|74
1649430600000|2022-04-08 15:10:00|1655.4|1654.2|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|7
1649430610000|2022-04-08 15:10:10|1655.3|1654.1|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|21
1649430620000|2022-04-08 15:10:20|1655|1653.8|1654.5|1653.3|1655|1653.8|1654.5|1653.3|4
1649430630000|2022-04-08 15:10:30|1654.6|1653.4|1654.4|1653.2|1654.7|1653.5|1654.4|1653.2|31
1649430640000|2022-04-08 15:10:40|1654.5|1653.3|1654.9|1653.7|1654.9|1653.7|1654.5|1653.3|13
1649430650000|2022-04-08 15:10:50|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|29
1649430660000|2022-04-08 15:11:00|1655.1|1653.9|1655.2|1654|1655.2|1654|1655|1653.8|9
1649430670000|2022-04-08 15:11:10|1654.9|1653.7|1655.1|1653.9|1655.2|1654|1654.9|1653.7|18
1649430680000|2022-04-08 15:11:20|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|5
1649430690000|2022-04-08 15:11:30|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.2|1654|3
1649430700000|2022-04-08 15:11:40|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|8
1649430710000|2022-04-08 15:11:50|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|5
1649430720000|2022-04-08 15:12:00|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|6
1649430730000|2022-04-08 15:12:10|1655.5|1654.3|1655.9|1654.7|1655.9|1654.7|1655.5|1654.3|14
1649430740000|2022-04-08 15:12:20|1656.3|1655.1|1656.6|1655.4|1656.6|1655.4|1656.1|1654.9|38
1649430750000|2022-04-08 15:12:30|1656.7|1655.5|1657.9|1656.7|1657.9|1656.7|1656.7|1655.5|59
1649430760000|2022-04-08 15:12:40|1657.7|1656.5|1658|1656.8|1658|1656.8|1657.2|1656|62
1649430770000|2022-04-08 15:12:50|1658.5|1657.3|1659.2|1658|1659.3|1658.1|1658.4|1657.2|13
1649430780000|2022-04-08 15:13:00|1658.9|1657.7|1658.6|1657.4|1659|1657.8|1658|1656.8|38
1649430790000|2022-04-08 15:13:10|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.3|1657.1|12
1649430800000|2022-04-08 15:13:20|1658.7|1657.5|1659|1657.8|1659|1657.8|1658.4|1657.2|69
1649430810000|2022-04-08 15:13:30|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|8
1649430820000|2022-04-08 15:13:40|1658.8|1657.6|1658.4|1657.2|1658.8|1657.6|1658.3|1657.1|21
1649430830000|2022-04-08 15:13:50|1658.7|1657.5|1659|1657.8|1659|1657.8|1658.7|1657.5|24
1649430840000|2022-04-08 15:14:00|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659|1657.8|6
1649430850000|2022-04-08 15:14:10|1659.7|1658.5|1659.4|1658.2|1659.7|1658.5|1659.2|1658|14
1649430860000|2022-04-08 15:14:20|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.5|1658.3|6
1649430870000|2022-04-08 15:14:30|1659.6|1658.4|1660.2|1659|1660.2|1659|1659.6|1658.4|50
1649430880000|2022-04-08 15:14:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|16
1649430890000|2022-04-08 15:14:50|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|9
1649430900000|2022-04-08 15:15:00|1660.5|1659.3|1660|1658.8|1660.5|1659.3|1660|1658.8|24
1649430910000|2022-04-08 15:15:10|1659.9|1658.7|1659.7|1658.5|1659.9|1658.7|1659.6|1658.4|14
1649430920000|2022-04-08 15:15:20|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|6
1649430930000|2022-04-08 15:15:30|1659.6|1658.4|1659.7|1658.5|1659.9|1658.7|1659.5|1658.3|18
1649430940000|2022-04-08 15:15:40|1659.4|1658.2|1659.1|1657.9|1659.4|1658.2|1659.1|1657.9|18
1649430950000|2022-04-08 15:15:50|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|11
1649430960000|2022-04-08 15:16:00|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|17
1649430970000|2022-04-08 15:16:10|1659.3|1658.1|1659.5|1658.3|1659.6|1658.4|1659.1|1657.9|26
1649430980000|2022-04-08 15:16:20|1659.4|1658.2|1659.5|1658.3|1659.6|1658.4|1659.4|1658.2|5
1649430990000|2022-04-08 15:16:30|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|8
1649431000000|2022-04-08 15:16:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|12
1649431010000|2022-04-08 15:16:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|2
1649431020000|2022-04-08 15:17:00|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|5
1649431030000|2022-04-08 15:17:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|14
1649431040000|2022-04-08 15:17:20|1659.6|1658.4|1660.1|1658.9|1660.2|1659|1659.6|1658.4|16
1649431050000|2022-04-08 15:17:30|1660|1658.8|1660.2|1659|1660.2|1659|1659.9|1658.7|16
1649431060000|2022-04-08 15:17:40|1660.1|1658.9|1660.3|1659.1|1660.4|1659.2|1660.1|1658.9|11
1649431070000|2022-04-08 15:17:50|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|7
1649431080000|2022-04-08 15:18:00|1660.6|1659.4|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|26
1649431090000|2022-04-08 15:18:10|1660.5|1659.3|1660.5|1659.3|1660.7|1659.5|1660.4|1659.2|20
1649431100000|2022-04-08 15:18:20|1660.7|1659.5|1661|1659.8|1661.1|1659.9|1660.6|1659.4|28
1649431110000|2022-04-08 15:18:30|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.6|1659.4|37
1649431120000|2022-04-08 15:18:40|1660.9|1659.7|1661.2|1660|1661.2|1660|1660.7|1659.5|42
1649431130000|2022-04-08 15:18:50|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1660.9|1659.7|8
1649431140000|2022-04-08 15:19:00|1660.9|1659.7|1660.7|1659.5|1661|1659.8|1660.7|1659.5|13
1649431150000|2022-04-08 15:19:10|1660.8|1659.6|1659.8|1658.6|1660.8|1659.6|1659.7|1658.5|23
1649431160000|2022-04-08 15:19:20|1660|1658.8|1660.6|1659.4|1660.6|1659.4|1660|1658.8|16
1649431170000|2022-04-08 15:19:30|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660.7|1659.5|10
1649431180000|2022-04-08 15:19:40|1661|1659.8|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|24
1649431200000|2022-04-08 15:20:00|1661|1659.8|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|10
1649431210000|2022-04-08 15:20:10|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|20
1649431220000|2022-04-08 15:20:20|1660.9|1659.7|1660.6|1659.4|1661|1659.8|1660.6|1659.4|11
1649431230000|2022-04-08 15:20:30|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|6
1649431240000|2022-04-08 15:20:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|7
1649431250000|2022-04-08 15:20:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661|1659.8|5
1649431260000|2022-04-08 15:21:00|||||||||53
1649431270000|2022-04-08 15:21:10|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.8|1659.6|21
1649431280000|2022-04-08 15:21:20|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|3
1649431290000|2022-04-08 15:21:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|8
1649431300000|2022-04-08 15:21:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|14
1649431310000|2022-04-08 15:21:50|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1660.4|1659.2|18
1649431320000|2022-04-08 15:22:00|1660.7|1659.5|1660.9|1659.7|1661|1659.8|1660.6|1659.4|2
1649431330000|2022-04-08 15:22:10|1661|1659.8|1661.9|1660.7|1661.9|1660.7|1661|1659.8|15
1649431340000|2022-04-08 15:22:20|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.5|1660.3|30
1649431350000|2022-04-08 15:22:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|6
1649431360000|2022-04-08 15:22:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|2
1649431370000|2022-04-08 15:22:50|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|15
1649431380000|2022-04-08 15:23:00|1661.9|1660.7|1662.6|1661.4|1662.7|1661.5|1661.9|1660.7|28
1649431390000|2022-04-08 15:23:10|1662.5|1661.3|1661.6|1660.4|1662.5|1661.3|1661.6|1660.4|6
1649431400000|2022-04-08 15:23:20|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|3
1649431410000|2022-04-08 15:23:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|4
1649431420000|2022-04-08 15:23:40|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|18
1649431430000|2022-04-08 15:23:50|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1661.1|1659.9|11
1649431440000|2022-04-08 15:24:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|4
1649431450000|2022-04-08 15:24:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|10
1649431460000|2022-04-08 15:24:20|1661.4|1660.2|1661|1659.8|1661.4|1660.2|1661|1659.8|17
1649431470000|2022-04-08 15:24:30|1661.3|1660.1|1661.2|1660|1661.4|1660.2|1661.2|1660|14
1649431480000|2022-04-08 15:24:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|5
1649431490000|2022-04-08 15:24:50|1661.2|1660|1660.9|1659.7|1661.5|1660.3|1660.9|1659.7|13
1649431500000|2022-04-08 15:25:00|1661|1659.8|1661.1|1659.9|1661.2|1660|1660.8|1659.6|12
1649431510000|2022-04-08 15:25:10|1661|1659.8|1661.5|1660.3|1662.9|1661.7|1660.9|1659.7|37
1649431520000|2022-04-08 15:25:20|1661.4|1660.2|1661.7|1660.5|1661.8|1660.6|1661.4|1660.2|17
1649431530000|2022-04-08 15:25:30|1661.9|1660.7|1662.8|1661.6|1662.9|1661.7|1661.7|1660.5|27
1649431540000|2022-04-08 15:25:40|1662.9|1661.7|1662.5|1661.3|1662.9|1661.7|1662.4|1661.2|6
1649431550000|2022-04-08 15:25:50|1663.3|1662.1|1662.9|1661.7|1663.3|1662.1|1662.9|1661.7|15
1649431560000|2022-04-08 15:26:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.8|1661.6|19
1649431570000|2022-04-08 15:26:10|1662.8|1661.6|1662.5|1661.3|1662.9|1661.7|1662.5|1661.3|10
1649431580000|2022-04-08 15:26:20|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1661.3|1660.1|18
1649431590000|2022-04-08 15:26:30|1662.2|1661|1662.7|1661.5|1662.9|1661.7|1662.2|1661|39
1649431600000|2022-04-08 15:26:40|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|13
1649431610000|2022-04-08 15:26:50|1662.4|1661.2|1662.7|1661.5|1662.7|1661.5|1662.4|1661.2|6
1649431620000|2022-04-08 15:27:00|1662.8|1661.6|1663.3|1662.1|1663.3|1662.1|1662.8|1661.6|15
1649431630000|2022-04-08 15:27:10|1663.2|1662|1663.1|1661.9|1663.2|1662|1663|1661.8|12
1649431640000|2022-04-08 15:27:20|1663|1661.8|1663.5|1662.3|1663.7|1662.5|1663|1661.8|25
1649431650000|2022-04-08 15:27:30|1663.7|1662.5|1663.7|1662.5|1663.8|1662.6|1663.6|1662.4|7
1649431660000|2022-04-08 15:27:40|1663.6|1662.4|1663.7|1662.5|1663.9|1662.7|1663.6|1662.4|57
1649431670000|2022-04-08 15:27:50|1663.6|1662.4|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|8
1649431680000|2022-04-08 15:28:00|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|11
1649431690000|2022-04-08 15:28:10|1663.6|1662.4|1663.9|1662.7|1663.9|1662.7|1663.6|1662.4|12
1649431700000|2022-04-08 15:28:20|1664.5|1663.3|1664.5|1663.3|1664.7|1663.5|1664.3|1663.1|70
1649431710000|2022-04-08 15:28:30|1664.6|1663.4|1664.8|1663.6|1664.9|1663.7|1664.5|1663.3|10
1649431720000|2022-04-08 15:28:40|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.3|1662.1|59
1649431730000|2022-04-08 15:28:50|1663.7|1662.5|1663.6|1662.4|1664|1662.8|1663.3|1662.1|31
1649431740000|2022-04-08 15:29:00|1663.7|1662.5|1663.3|1662.1|1663.8|1662.6|1663.3|1662.1|11
1649431750000|2022-04-08 15:29:10|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.2|1662|13
1649431760000|2022-04-08 15:29:20|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.9|1662.7|22
1649431770000|2022-04-08 15:29:30|1663.8|1662.6|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|20
1649431780000|2022-04-08 15:29:40|1663.7|1662.5|1663.7|1662.5|1663.8|1662.6|1663.3|1662.1|7
1649431790000|2022-04-08 15:29:50|1663.6|1662.4|1663.8|1662.6|1664|1662.8|1663.5|1662.3|25
1649431800000|2022-04-08 15:30:00|1663.9|1662.7|1663.4|1662.2|1663.9|1662.7|1663.3|1662.1|18
1649431810000|2022-04-08 15:30:10|1663.3|1662.1|1661.5|1660.3|1663.4|1662.2|1661.3|1660.1|41
1649431820000|2022-04-08 15:30:20|1661.3|1660.1|1662.6|1661.4|1662.6|1661.4|1661.3|1660.1|29
1649431830000|2022-04-08 15:30:30|1662.3|1661.1|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|21
1649431840000|2022-04-08 15:30:40|1662.6|1661.4|1663.1|1661.9|1663.1|1661.9|1662.4|1661.2|23
1649431850000|2022-04-08 15:30:50|1662.8|1661.6|1663.3|1662.1|1663.3|1662.1|1662.8|1661.6|19
1649431860000|2022-04-08 15:31:00|1663.2|1662|1662.9|1661.7|1663.3|1662.1|1662.9|1661.7|19
1649431870000|2022-04-08 15:31:10|1663.2|1662|1663.4|1662.2|1663.4|1662.2|1663.2|1662|5
1649431880000|2022-04-08 15:31:20|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|3
1649431890000|2022-04-08 15:31:30|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.3|1662.1|19
1649431900000|2022-04-08 15:31:40|1663.3|1662.1|1663.1|1661.9|1663.5|1662.3|1663.1|1661.9|9
1649431910000|2022-04-08 15:31:50|1663.2|1662|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|4
1649431920000|2022-04-08 15:32:00|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|29
1649431930000|2022-04-08 15:32:10|1662.8|1661.6|1661.7|1660.5|1662.8|1661.6|1661.7|1660.5|49
1649431940000|2022-04-08 15:32:20|1661.4|1660.2|1662.5|1661.3|1662.7|1661.5|1661.4|1660.2|38
1649431950000|2022-04-08 15:32:30|1662.7|1661.5|1662.6|1661.4|1662.8|1661.6|1662.5|1661.3|26
1649431960000|2022-04-08 15:32:40|1662.5|1661.3|1662.2|1661|1662.5|1661.3|1662.1|1660.9|15
1649431970000|2022-04-08 15:32:50|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|15
1649431980000|2022-04-08 15:33:00|1661.8|1660.6|1662.1|1660.9|1662.3|1661.1|1661.5|1660.3|21
1649431990000|2022-04-08 15:33:10|1662.2|1661|1662.1|1660.9|1662.2|1661|1661.8|1660.6|16
1649432000000|2022-04-08 15:33:20|1662|1660.8|1662.3|1661.1|1662.3|1661.1|1662|1660.8|7
1649432010000|2022-04-08 15:33:30|||||||||10
1649432020000|2022-04-08 15:33:40|1662.5|1661.3|1661.9|1660.7|1662.5|1661.3|1661.9|1660.7|20
1649432030000|2022-04-08 15:33:50|1661.8|1660.6|1662|1660.8|1662.1|1660.9|1661.8|1660.6|73
1649432040000|2022-04-08 15:34:00|1661.9|1660.7|1662.4|1661.2|1662.4|1661.2|1661.1|1659.9|85
1649432050000|2022-04-08 15:34:10|1662.6|1661.4|1662.5|1661.3|1663.1|1661.9|1662.5|1661.3|37
1649432060000|2022-04-08 15:34:20|1662.4|1661.2|1662.9|1661.7|1663|1661.8|1662.4|1661.2|14
1649432070000|2022-04-08 15:34:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|16
1649432080000|2022-04-08 15:34:40|1662|1660.8|1662.1|1660.9|1662.4|1661.2|1661.8|1660.6|138
1649432090000|2022-04-08 15:34:50|1662.2|1661|1662|1660.8|1662.4|1661.2|1662|1660.8|7
1649432100000|2022-04-08 15:35:00|1661.8|1660.6|1662.1|1660.9|1662.2|1661|1661.8|1660.6|25
1649432110000|2022-04-08 15:35:10|1662.2|1661|1661.9|1660.7|1662.6|1661.4|1661.8|1660.6|17
1649432120000|2022-04-08 15:35:20|1662|1660.8|1662.2|1661|1662.2|1661|1662|1660.8|30
1649432130000|2022-04-08 15:35:30|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1661.8|1660.6|12
1649432140000|2022-04-08 15:35:40|1662.2|1661|1662.2|1661|1662.4|1661.2|1662.2|1661|14
1649432150000|2022-04-08 15:35:50|1662|1660.8|1662|1660.8|1662.3|1661.1|1662|1660.8|27
1649432160000|2022-04-08 15:36:00|1662.1|1660.9|1662.1|1660.9|1662.2|1661|1662|1660.8|4
1649432170000|2022-04-08 15:36:10|1662|1660.8|1662.3|1661.1|1662.3|1661.1|1662|1660.8|25
1649432180000|2022-04-08 15:36:20|||||||||3
1649432190000|2022-04-08 15:36:30|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|5
1649432200000|2022-04-08 15:36:40|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|13
1649432210000|2022-04-08 15:36:50|1662.6|1661.4|1662.1|1660.9|1662.9|1661.7|1662.1|1660.9|57
1649432220000|2022-04-08 15:37:00|1662.2|1661|1661.6|1660.4|1662.2|1661|1661.6|1660.4|20
1649432230000|2022-04-08 15:37:10|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|34
1649432240000|2022-04-08 15:37:20|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1662.2|1661|20
1649432250000|2022-04-08 15:37:30|1662.3|1661.1|1662.6|1661.4|1662.6|1661.4|1662.3|1661.1|7
1649432260000|2022-04-08 15:37:40|1662.7|1661.5|1663.2|1662|1663.2|1662|1662.7|1661.5|9
1649432270000|2022-04-08 15:37:50|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|3
1649432280000|2022-04-08 15:38:00|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1663|1661.8|7
1649432290000|2022-04-08 15:38:10|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|11
1649432300000|2022-04-08 15:38:20|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|13
1649432310000|2022-04-08 15:38:30|1662.9|1661.7|1661.9|1660.7|1662.9|1661.7|1660.9|1659.7|48
1649432320000|2022-04-08 15:38:40|1661.6|1660.4|1661.1|1659.9|1661.6|1660.4|1661|1659.8|28
1649432330000|2022-04-08 15:38:50|1661|1659.8|1659.7|1658.5|1661|1659.8|1659.5|1658.3|26
1649432340000|2022-04-08 15:39:00|1659.6|1658.4|1659.3|1658.1|1659.6|1658.4|1658.7|1657.5|37
1649432350000|2022-04-08 15:39:10|1659.2|1658|1659|1657.8|1659.3|1658.1|1659|1657.8|53
1649432360000|2022-04-08 15:39:20|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.2|1658|11
1649432370000|2022-04-08 15:39:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.2|1658|6
1649432380000|2022-04-08 15:39:40|1659.4|1658.2|1659|1657.8|1659.4|1658.2|1658.9|1657.7|15
1649432390000|2022-04-08 15:39:50|1658.9|1657.7|1659.1|1657.9|1659.1|1657.9|1658.9|1657.7|9
1649432400000|2022-04-08 15:40:00|1659.2|1658|1659|1657.8|1659.2|1658|1658.9|1657.7|10
1649432410000|2022-04-08 15:40:10|1659.1|1657.9|1658.1|1656.9|1659.1|1657.9|1657.9|1656.7|74
1649432420000|2022-04-08 15:40:20|1657.9|1656.7|1658.1|1656.9|1658.2|1657|1657.9|1656.7|5
1649432430000|2022-04-08 15:40:30|1658.2|1657|1657.4|1656.2|1658.4|1657.2|1657.4|1656.2|16
1649432440000|2022-04-08 15:40:40|1657.3|1656.1|1657.6|1656.4|1657.6|1656.4|1657.3|1656.1|6
1649432450000|2022-04-08 15:40:50|1657.4|1656.2|1657.3|1656.1|1657.6|1656.4|1657.2|1656|4
1649432460000|2022-04-08 15:41:00|1657.4|1656.2|1658|1656.8|1658|1656.8|1657.4|1656.2|40
1649432470000|2022-04-08 15:41:10|1658.1|1656.9|1658.5|1657.3|1658.5|1657.3|1658.1|1656.9|12
1649432480000|2022-04-08 15:41:20|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.5|1657.3|10
1649432490000|2022-04-08 15:41:30|1658.9|1657.7|1659.2|1658|1659.3|1658.1|1658.9|1657.7|19
1649432500000|2022-04-08 15:41:40|1659.1|1657.9|1658.9|1657.7|1659.3|1658.1|1658.7|1657.5|7
1649432510000|2022-04-08 15:41:50|1659|1657.8|1659.2|1658|1659.3|1658.1|1659|1657.8|5
1649432520000|2022-04-08 15:42:00|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.2|1658|13
1649432530000|2022-04-08 15:42:10|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659|1657.8|10
1649432540000|2022-04-08 15:42:20|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|1
1649432550000|2022-04-08 15:42:30|1659.2|1658|1659.4|1658.2|1659.4|1658.2|1659.1|1657.9|13
1649432560000|2022-04-08 15:42:40|1659.6|1658.4|1659.1|1657.9|1659.6|1658.4|1658.9|1657.7|9
1649432570000|2022-04-08 15:42:50|1658.9|1657.7|1658.7|1657.5|1659|1657.8|1658.7|1657.5|15
1649432580000|2022-04-08 15:43:00|1658.8|1657.6|1658.7|1657.5|1659|1657.8|1658.7|1657.5|4
1649432590000|2022-04-08 15:43:10|1658.8|1657.6|1658.2|1657|1658.8|1657.6|1658.2|1657|8
1649432600000|2022-04-08 15:43:20|1658|1656.8|1658|1656.8|1658|1656.8|1657.9|1656.7|39
1649432610000|2022-04-08 15:43:30|||||||||34
1649432620000|2022-04-08 15:43:40|1657.9|1656.7|1657.6|1656.4|1657.9|1656.7|1657.6|1656.4|7
1649432630000|2022-04-08 15:43:50|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|4
1649432640000|2022-04-08 15:44:00|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.6|1656.4|18
1649432650000|2022-04-08 15:44:10|1657.7|1656.5|1657.5|1656.3|1657.9|1656.7|1657.5|1656.3|43
1649432660000|2022-04-08 15:44:20|1657.8|1656.6|1657.1|1655.9|1657.8|1656.6|1657.1|1655.9|45
1649432670000|2022-04-08 15:44:30|1657.2|1656|1657.3|1656.1|1657.5|1656.3|1657.2|1656|29
1649432680000|2022-04-08 15:44:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649432690000|2022-04-08 15:44:50|1657|1655.8|1656.6|1655.4|1657|1655.8|1656.3|1655.1|16
1649432700000|2022-04-08 15:45:00|1656.7|1655.5|1657.1|1655.9|1657.1|1655.9|1656.5|1655.3|17
1649432710000|2022-04-08 15:45:10|1657.3|1656.1|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|8
1649432720000|2022-04-08 15:45:20|1657.2|1656|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|6
1649432730000|2022-04-08 15:45:30|1657|1655.8|1657.4|1656.2|1657.4|1656.2|1657|1655.8|3
1649432740000|2022-04-08 15:45:40|1657.3|1656.1|1656.8|1655.6|1657.3|1656.1|1656.8|1655.6|7
1649432750000|2022-04-08 15:45:50|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.7|1655.5|13
1649432760000|2022-04-08 15:46:00|1656.7|1655.5|1656.9|1655.7|1657.3|1656.1|1656.7|1655.5|14
1649432770000|2022-04-08 15:46:10|1657.1|1655.9|1656.9|1655.7|1657.1|1655.9|1656.8|1655.6|15
1649432780000|2022-04-08 15:46:20|1656.8|1655.6|1656.8|1655.6|1657|1655.8|1656.8|1655.6|9
1649432790000|2022-04-08 15:46:30|1656.9|1655.7|1656.8|1655.6|1657.3|1656.1|1656.8|1655.6|21
1649432800000|2022-04-08 15:46:40|1656.5|1655.3|1656.9|1655.7|1656.9|1655.7|1656.5|1655.3|7
1649432810000|2022-04-08 15:46:50|1657|1655.8|1658|1656.8|1658|1656.8|1656.6|1655.4|11
1649432820000|2022-04-08 15:47:00|1658.1|1656.9|1657.7|1656.5|1658.2|1657|1657.6|1656.4|9
1649432830000|2022-04-08 15:47:10|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|10
1649432840000|2022-04-08 15:47:20|1657.7|1656.5|1657.4|1656.2|1657.7|1656.5|1656.6|1655.4|41
1649432850000|2022-04-08 15:47:30|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|8
1649432860000|2022-04-08 15:47:40|1657.4|1656.2|1656.9|1655.7|1657.4|1656.2|1656.9|1655.7|12
1649432870000|2022-04-08 15:47:50|1657.1|1655.9|1658.2|1657|1658.3|1657.1|1657.1|1655.9|24
1649432880000|2022-04-08 15:48:00|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.2|1657|4
1649432890000|2022-04-08 15:48:10|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.1|1656.9|13
1649432900000|2022-04-08 15:48:20|1658.4|1657.2|1658.4|1657.2|1658.5|1657.3|1658.3|1657.1|38
1649432910000|2022-04-08 15:48:30|1658.3|1657.1|1657.5|1656.3|1658.4|1657.2|1657.5|1656.3|29
1649432920000|2022-04-08 15:48:40|||||||||8
1649432930000|2022-04-08 15:48:50|1657.6|1656.4|1657.8|1656.6|1657.9|1656.7|1657.5|1656.3|31
1649432940000|2022-04-08 15:49:00|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|10
1649432950000|2022-04-08 15:49:10|1658|1656.8|1658.1|1656.9|1658.3|1657.1|1658|1656.8|46
1649432960000|2022-04-08 15:49:20|1658.3|1657.1|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|3
1649432970000|2022-04-08 15:49:30|1658.4|1657.2|1658.1|1656.9|1658.4|1657.2|1658|1656.8|106
1649432980000|2022-04-08 15:49:40|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|110
1649432990000|2022-04-08 15:49:50|1658|1656.8|1658.2|1657|1658.2|1657|1657.9|1656.7|71
1649433000000|2022-04-08 15:50:00|1658.1|1656.9|1658.3|1657.1|1658.8|1657.6|1658.1|1656.9|16
1649433010000|2022-04-08 15:50:10|1658.4|1657.2|1658.3|1657.1|1658.5|1657.3|1658.3|1657.1|7
1649433020000|2022-04-08 15:50:20|1658.2|1657|1658.2|1657|1658.4|1657.2|1658.2|1657|13
1649433030000|2022-04-08 15:50:30|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.1|1656.9|7
1649433040000|2022-04-08 15:50:40|1658.4|1657.2|1658.8|1657.6|1659.3|1658.1|1658.4|1657.2|33
1649433050000|2022-04-08 15:50:50|1658.6|1657.4|1658.5|1657.3|1658.7|1657.5|1658.3|1657.1|37
1649433060000|2022-04-08 15:51:00|1658.4|1657.2|1659.3|1658.1|1659.3|1658.1|1658.4|1657.2|81
1649433070000|2022-04-08 15:51:10|1659|1657.8|1659.1|1657.9|1659.4|1658.2|1659|1657.8|13
1649433080000|2022-04-08 15:51:20|1658.9|1657.7|1659.3|1658.1|1659.3|1658.1|1658.9|1657.7|94
1649433090000|2022-04-08 15:51:30|1659.1|1657.9|1659.8|1658.6|1660|1658.8|1658.8|1657.6|40
1649433100000|2022-04-08 15:51:40|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.8|1658.6|50
1649433110000|2022-04-08 15:51:50|1660.1|1658.9|1659.9|1658.7|1660.4|1659.2|1659.9|1658.7|34
1649433120000|2022-04-08 15:52:00|1659.5|1658.3|1659.6|1658.4|1659.9|1658.7|1659.3|1658.1|32
1649433130000|2022-04-08 15:52:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|50
1649433140000|2022-04-08 15:52:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|53
1649433150000|2022-04-08 15:52:30|1659.6|1658.4|1659.1|1657.9|1659.6|1658.4|1658.9|1657.7|32
1649433160000|2022-04-08 15:52:40|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|13
1649433170000|2022-04-08 15:52:50|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|5
1649433180000|2022-04-08 15:53:00|1659|1657.8|1658.7|1657.5|1659|1657.8|1658.7|1657.5|17
1649433200000|2022-04-08 15:53:20|1658.8|1657.6|1659.2|1658|1659.2|1658|1658.6|1657.4|7
1649433210000|2022-04-08 15:53:30|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|8
1649433220000|2022-04-08 15:53:40|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|18
1649433230000|2022-04-08 15:53:50|1659.1|1657.9|1659.2|1658|1659.2|1658|1659|1657.8|14
1649433240000|2022-04-08 15:54:00|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659|1657.8|20
1649433250000|2022-04-08 15:54:10|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660|1658.8|34
1649433260000|2022-04-08 15:54:20|1660.6|1659.4|1660.3|1659.1|1660.6|1659.4|1660.2|1659|17
1649433270000|2022-04-08 15:54:30|1659.6|1658.4|1660.1|1658.9|1660.2|1659|1659.6|1658.4|24
1649433280000|2022-04-08 15:54:40|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|16
1649433290000|2022-04-08 15:54:50|1660|1658.8|1660|1658.8|1660.1|1658.9|1660|1658.8|32
1649433300000|2022-04-08 15:55:00|1659.9|1658.7|1659.6|1658.4|1660|1658.8|1659.6|1658.4|10
1649433310000|2022-04-08 15:55:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|9
1649433320000|2022-04-08 15:55:20|1659.3|1658.1|1659.3|1658.1|1659.7|1658.5|1659.3|1658.1|19
1649433330000|2022-04-08 15:55:30|1659.4|1658.2|1659.1|1657.9|1659.4|1658.2|1659|1657.8|5
1649433340000|2022-04-08 15:55:40|1659.2|1658|1658.7|1657.5|1659.2|1658|1658.3|1657.1|37
1649433350000|2022-04-08 15:55:50|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|17
1649433360000|2022-04-08 15:56:00|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|7
1649433370000|2022-04-08 15:56:10|1658.6|1657.4|1658.4|1657.2|1658.6|1657.4|1658.4|1657.2|21
1649433380000|2022-04-08 15:56:20|1658.5|1657.3|1658.7|1657.5|1658.8|1657.6|1658.5|1657.3|1
1649433390000|2022-04-08 15:56:30|1658.4|1657.2|1658.5|1657.3|1658.6|1657.4|1658.4|1657.2|18
1649433400000|2022-04-08 15:56:40|1658.8|1657.6|1658.8|1657.6|1659|1657.8|1658.4|1657.2|42
1649433410000|2022-04-08 15:56:50|1658.6|1657.4|1658.4|1657.2|1658.8|1657.6|1658.4|1657.2|9
1649433420000|2022-04-08 15:57:00|1658.2|1657|1657.9|1656.7|1658.2|1657|1657.8|1656.6|39
1649433430000|2022-04-08 15:57:10|1657.8|1656.6|1657.4|1656.2|1657.8|1656.6|1657.4|1656.2|58
1649433440000|2022-04-08 15:57:20|1657.2|1656|1656.3|1655.1|1657.2|1656|1656|1654.8|39
1649433450000|2022-04-08 15:57:30|1656.1|1654.9|1656.8|1655.6|1657|1655.8|1655.9|1654.7|59
1649433460000|2022-04-08 15:57:40|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|7
1649433470000|2022-04-08 15:57:50|1657|1655.8|1658|1656.8|1658.1|1656.9|1656.9|1655.7|66
1649433480000|2022-04-08 15:58:00|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|27
1649433490000|2022-04-08 15:58:10|1657.8|1656.6|1657.5|1656.3|1657.8|1656.6|1657.5|1656.3|45
1649433500000|2022-04-08 15:58:20|1657.6|1656.4|1657.8|1656.6|1657.8|1656.6|1657.4|1656.2|21
1649433510000|2022-04-08 15:58:30|1657.7|1656.5|1657.1|1655.9|1657.7|1656.5|1657.1|1655.9|25
1649433520000|2022-04-08 15:58:40|1657|1655.8|1657|1655.8|1657.1|1655.9|1657|1655.8|55
1649433530000|2022-04-08 15:58:50|1657.1|1655.9|1658|1656.8|1658.2|1657|1656.6|1655.4|95
1649433540000|2022-04-08 15:59:00|1658.1|1656.9|1657.9|1656.7|1658.3|1657.1|1657.8|1656.6|4
1649433550000|2022-04-08 15:59:10|1658|1656.8|1657.6|1656.4|1658.1|1656.9|1657.4|1656.2|17
1649433560000|2022-04-08 15:59:20|1657.7|1656.5|1658.2|1657|1658.2|1657|1657.7|1656.5|1
1649433570000|2022-04-08 15:59:30|1658|1656.8|1659.5|1656.5|1659.5|1657.1|1657.4|1656.1|24
1649433580000|2022-04-08 15:59:40|1659.6|1656.6|1658.9|1655.9|1659.6|1657|1658.2|1655.9|21
1649433590000|2022-04-08 15:59:50|1658.4|1656.4|1658.8|1655.8|1658.9|1656.4|1658.3|1655.7|8
1649433600000|2022-04-08 16:00:00|1658.7|1655.7|1658.1|1656.9|1659|1657.8|1656.6|1655.4|70
1649433610000|2022-04-08 16:00:10|1658.5|1657.3|1654.5|1651.5|1658.5|1657.3|1648.3|1646.1|177
1649433620000|2022-04-08 16:00:20|1654.4|1651.4|1662.2|1661|1662.2|1661|1653.8|1651.4|259
1649433630000|2022-04-08 16:00:30|1662.1|1660.9|1654.3|1653.1|1662.3|1661.1|1652.2|1651|178
1649433640000|2022-04-08 16:00:40|1654.5|1653.3|1656.8|1655.6|1656.9|1655.7|1654|1652.8|35
1649433650000|2022-04-08 16:00:50|1656.9|1655.7|1655.8|1653.8|1657.3|1656.1|1653.9|1652.7|53
1649433660000|2022-04-08 16:01:00|1654.8|1653.6|1650.2|1649|1654.8|1653.6|1649.8|1648.6|55
1649433670000|2022-04-08 16:01:10|1650.3|1649.1|1650.6|1649.4|1651|1649.8|1649.6|1648.4|34
1649433680000|2022-04-08 16:01:20|1650.1|1648.9|1649|1647.8|1650.6|1649|1649|1647.8|32
1649433690000|2022-04-08 16:01:30|1649.2|1648|1648.4|1647.2|1649.9|1648.7|1647.9|1646.7|48
1649433700000|2022-04-08 16:01:40|1648.3|1647.1|1648.9|1647.7|1648.9|1647.7|1647.9|1646.7|23
1649433710000|2022-04-08 16:01:50|1649|1647.8|1650|1648.8|1650|1648.8|1649|1647.8|38
1649433720000|2022-04-08 16:02:00|1650.3|1649.1|1650.6|1649.4|1650.8|1649.6|1649.7|1648.5|53
1649433730000|2022-04-08 16:02:10|1650.5|1649.3|1651.4|1650.2|1651.6|1650.4|1650.4|1649.2|61
1649433740000|2022-04-08 16:02:20|1651.3|1650.1|1653.5|1652.3|1653.5|1652.3|1651.2|1650|34
1649433750000|2022-04-08 16:02:30|1652.9|1651.7|1651.8|1650.6|1652.9|1651.7|1651.1|1649.9|33
1649433760000|2022-04-08 16:02:40|1651.9|1650.7|1651.3|1650.1|1652|1650.8|1651.1|1649.9|58
1649433770000|2022-04-08 16:02:50|1651.1|1649.9|1651.2|1650|1651.9|1650.7|1651.1|1649.9|59
1649433780000|2022-04-08 16:03:00|1651.1|1649.9|1649.8|1648.6|1651.2|1650|1649.6|1648.4|29
1649433790000|2022-04-08 16:03:10|1649.3|1648.1|1650.2|1649|1650.2|1649|1649.3|1648.1|104
1649433800000|2022-04-08 16:03:20|1650.1|1648.9|1650.4|1649.2|1650.6|1649.4|1650.1|1648.9|52
1649433810000|2022-04-08 16:03:30|1650.3|1649.1|1649.3|1648.1|1650.6|1649.4|1649.3|1648.1|30
1649433820000|2022-04-08 16:03:40|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.3|1648.1|41
1649433830000|2022-04-08 16:03:50|1649.7|1648.5|1650.3|1649.1|1650.4|1649.2|1649.7|1648.5|15
1649433840000|2022-04-08 16:04:00|1650.2|1649|1648.6|1647.4|1650.4|1649.2|1648.3|1647.1|30
1649433850000|2022-04-08 16:04:10|1648.8|1647.6|1649.8|1648.6|1649.8|1648.6|1648.6|1647.4|11
1649433860000|2022-04-08 16:04:20|1649.7|1648.5|1649.9|1648.7|1650.1|1648.9|1649.6|1648.4|36
1649433870000|2022-04-08 16:04:30|1650.1|1648.9|1652.5|1651.3|1652.8|1651.6|1650|1648.8|79
1649433880000|2022-04-08 16:04:40|1652.6|1651.4|1652.7|1651.5|1652.9|1651.7|1651.8|1650.6|35
1649433890000|2022-04-08 16:04:50|1652.6|1651.4|1652.6|1651.4|1652.7|1651.5|1652.5|1651.3|12
1649433900000|2022-04-08 16:05:00|1652.9|1651.7|1654.4|1653.2|1654.4|1653.2|1652.9|1651.7|60
1649433910000|2022-04-08 16:05:10|1654.5|1653.3|1653.8|1652.6|1654.7|1653.5|1653.6|1652.4|123
1649433920000|2022-04-08 16:05:20|1653.9|1652.7|1654.3|1653.1|1654.3|1653.1|1653.9|1652.7|139
1649433930000|2022-04-08 16:05:30|1655.1|1653.9|1657.4|1656.2|1657.4|1656.2|1655.1|1653.9|200
1649433940000|2022-04-08 16:05:40|1656.9|1655.7|1657|1655.8|1657.2|1656|1656.6|1655.4|64
1649433950000|2022-04-08 16:05:50|1656.9|1655.7|1656.5|1655.3|1657.2|1656|1656.3|1655.1|76
1649433960000|2022-04-08 16:06:00|1656.4|1655.2|1656|1654.8|1656.4|1655.2|1655.7|1654.5|25
1649433970000|2022-04-08 16:06:10|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|21
1649433980000|2022-04-08 16:06:20|1655.9|1654.7|1655.9|1654.7|1656|1654.8|1655.7|1654.5|22
1649433990000|2022-04-08 16:06:30|1655.8|1654.6|1655|1653.8|1655.9|1654.7|1654.9|1653.7|48
1649434000000|2022-04-08 16:06:40|1654.9|1653.7|1655|1653.8|1655.1|1653.9|1653.8|1652.6|28
1649434010000|2022-04-08 16:06:50|1655.1|1653.9|1656.1|1654.9|1656.1|1654.9|1655.1|1653.9|67
1649434020000|2022-04-08 16:07:00|1656|1654.8|1656.1|1654.9|1656.2|1655|1655.7|1654.5|38
1649434030000|2022-04-08 16:07:10|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1655.9|1654.7|10
1649434040000|2022-04-08 16:07:20|1656.4|1655.2|1656.1|1654.9|1656.4|1655.2|1655.8|1654.6|53
1649434050000|2022-04-08 16:07:30|1656.2|1655|1657.4|1656.2|1657.6|1656.4|1656.1|1654.9|28
1649434060000|2022-04-08 16:07:40|1657.2|1656|1656.1|1654.9|1657.4|1656.2|1656|1654.8|46
1649434070000|2022-04-08 16:07:50|1656|1654.8|1657|1655.8|1657.6|1656.4|1656|1654.8|40
1649434080000|2022-04-08 16:08:00|1657.2|1656|1656.2|1655|1657.2|1656|1656.2|1655|31
1649434090000|2022-04-08 16:08:10|1656.7|1655.5|1658.2|1657|1658.2|1657|1656.7|1655.5|36
1649434100000|2022-04-08 16:08:20|1658.4|1657.2|1659.2|1658|1659.5|1658.3|1658.2|1657|29
1649434110000|2022-04-08 16:08:30|1659.3|1658.1|1658.7|1657.5|1659.4|1658.2|1658.7|1657.5|107
1649434120000|2022-04-08 16:08:40|1658.6|1657.4|1658.3|1657.1|1658.6|1657.4|1658.2|1657|48
1649434130000|2022-04-08 16:08:50|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1657.8|1656.6|13
1649434140000|2022-04-08 16:09:00|1658.1|1656.9|1657.9|1656.7|1658.4|1657.2|1657.8|1656.6|15
1649434150000|2022-04-08 16:09:10|1658|1656.8|1659.1|1657.9|1659.1|1657.9|1658|1656.8|31
1649434160000|2022-04-08 16:09:20|1659|1657.8|1658.8|1657.6|1659.3|1658.1|1658.8|1657.6|20
1649434170000|2022-04-08 16:09:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|9
1649434180000|2022-04-08 16:09:40|1658.8|1657.6|1657.6|1656.4|1658.8|1657.6|1657.6|1656.4|24
1649434190000|2022-04-08 16:09:50|1657.7|1656.5|1657.8|1656.6|1658.1|1656.9|1657.6|1656.4|9
1649434200000|2022-04-08 16:10:00|1657.7|1656.5|1657.5|1656.3|1657.7|1656.5|1657.3|1656.1|12
1649434210000|2022-04-08 16:10:10|1657.6|1656.4|1657.2|1656|1657.6|1656.4|1657.2|1656|9
1649434220000|2022-04-08 16:10:20|1657.1|1655.9|1655.2|1654|1657.1|1655.9|1655.1|1653.9|42
1649434230000|2022-04-08 16:10:30|1655.4|1654.2|1657|1655.8|1657.2|1656|1655.4|1654.2|51
1649434240000|2022-04-08 16:10:40|1656.9|1655.7|1656.9|1655.7|1657.1|1655.9|1656.7|1655.5|8
1649434250000|2022-04-08 16:10:50|1657|1655.8|1657.3|1656.1|1657.3|1656.1|1657|1655.8|10
1649434260000|2022-04-08 16:11:00|1657.1|1655.9|1657.5|1656.3|1657.6|1656.4|1657.1|1655.9|9
1649434270000|2022-04-08 16:11:10|1657.6|1656.4|1655.7|1654.5|1657.6|1656.4|1655.6|1654.4|22
1649434280000|2022-04-08 16:11:20|1655.6|1654.4|1656.2|1655|1656.6|1655.4|1655.1|1653.9|20
1649434290000|2022-04-08 16:11:30|1656.1|1654.9|1656.8|1655.6|1656.9|1655.7|1656|1654.8|77
1649434300000|2022-04-08 16:11:40|1656.7|1655.5|1655.2|1654|1656.7|1655.5|1655.2|1654|37
1649434310000|2022-04-08 16:11:50|1655.1|1653.9|1655.2|1654|1655.2|1654|1654.9|1653.7|5
1649434320000|2022-04-08 16:12:00|1654.8|1653.6|1654.5|1653.3|1654.9|1653.7|1654.4|1653.2|75
1649434330000|2022-04-08 16:12:10|1654.4|1653.2|1654.4|1653.2|1654.6|1653.4|1654.4|1653.2|30
1649434340000|2022-04-08 16:12:20|1654.5|1653.3|1654.2|1653|1654.7|1653.5|1654.1|1652.9|42
1649434350000|2022-04-08 16:12:30|1654.1|1652.9|1654.7|1653.5|1654.9|1653.7|1654.1|1652.9|15
1649434360000|2022-04-08 16:12:40|1654.8|1653.6|1653.9|1652.7|1654.8|1653.6|1653.5|1652.3|29
1649434370000|2022-04-08 16:12:50|1654.9|1653.7|1655.6|1654.4|1656.3|1655.1|1654.8|1653.6|52
1649434380000|2022-04-08 16:13:00|1655.4|1654.2|1655.3|1654.1|1655.7|1654.5|1655.2|1654|46
1649434390000|2022-04-08 16:13:10|1655.4|1654.2|1655.4|1654.2|1655.5|1654.3|1655.3|1654.1|3
1649434400000|2022-04-08 16:13:20|1655.6|1654.4|1655.7|1654.5|1655.8|1654.6|1655.5|1654.3|8
1649434410000|2022-04-08 16:13:30|1655.8|1654.6|1655.5|1654.3|1655.9|1654.7|1655.5|1654.3|26
1649434420000|2022-04-08 16:13:40|1655.1|1653.9|1655.5|1654.3|1655.7|1654.5|1654.7|1653.5|56
1649434430000|2022-04-08 16:13:50|1655.6|1654.4|1656|1654.8|1656|1654.8|1655.6|1654.4|7
1649434440000|2022-04-08 16:14:00|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|5
1649434450000|2022-04-08 16:14:10|1656|1654.8|1655.7|1654.5|1656.3|1655.1|1655.7|1654.5|21
1649434460000|2022-04-08 16:14:20|1655.6|1654.4|1656|1654.8|1656|1654.8|1655.6|1654.4|118
1649434470000|2022-04-08 16:14:30|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.6|1654.4|17
1649434480000|2022-04-08 16:14:40|1655.7|1654.5|1655.5|1654.3|1655.7|1654.5|1655.5|1654.3|10
1649434490000|2022-04-08 16:14:50|1655.6|1654.4|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|12
1649434500000|2022-04-08 16:15:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|3
1649434510000|2022-04-08 16:15:10|||||||||1
1649434520000|2022-04-08 16:15:20|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|10
1649434530000|2022-04-08 16:15:30|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|20
1649434540000|2022-04-08 16:15:40|1654.8|1653.6|1655|1653.8|1655|1653.8|1653.3|1652.1|93
1649434550000|2022-04-08 16:15:50|1655.1|1653.9|1655.4|1654.2|1655.4|1654.2|1654.9|1653.7|5
1649434560000|2022-04-08 16:16:00|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|6
1649434570000|2022-04-08 16:16:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|19
1649434580000|2022-04-08 16:16:20|1656.3|1655.1|1656.8|1655.6|1656.9|1655.7|1656.3|1655.1|8
1649434590000|2022-04-08 16:16:30|1656.9|1655.7|1656.8|1655.6|1657|1655.8|1656.7|1655.5|8
1649434600000|2022-04-08 16:16:40|1657|1655.8|1657.2|1656|1657.4|1656.2|1657|1655.8|15
1649434610000|2022-04-08 16:16:50|1657.4|1656.2|1657.4|1656.2|1657.5|1656.3|1657.3|1656.1|14
1649434620000|2022-04-08 16:17:00|1657.8|1656.6|1658.4|1657.2|1658.8|1657.6|1657.8|1656.6|52
1649434630000|2022-04-08 16:17:10|1658.3|1657.1|1658.4|1657.2|1658.4|1657.2|1657.9|1656.7|111
1649434640000|2022-04-08 16:17:20|1658.3|1657.1|1658.7|1657.5|1658.7|1657.5|1658.3|1657.1|38
1649434650000|2022-04-08 16:17:30|1658.6|1657.4|1658|1656.8|1658.7|1657.5|1658|1656.8|94
1649434660000|2022-04-08 16:17:40|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|8
1649434670000|2022-04-08 16:17:50|1658|1656.8|1658.3|1657.1|1659|1657.8|1658|1656.8|18
1649434680000|2022-04-08 16:18:00|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658|1656.8|14
1649434690000|2022-04-08 16:18:10|1658.4|1657.2|1658.7|1657.5|1658.9|1657.7|1658.4|1657.2|65
1649434700000|2022-04-08 16:18:20|1658.8|1657.6|1658.5|1657.3|1658.9|1657.7|1658.2|1657|10
1649434710000|2022-04-08 16:18:30|1658.7|1657.5|1659.1|1657.9|1659.1|1657.9|1658.7|1657.5|25
1649434720000|2022-04-08 16:18:40|1659|1657.8|1660.1|1658.9|1660.2|1659|1659|1657.8|11
1649434730000|2022-04-08 16:18:50|1660|1658.8|1659.3|1658.1|1660|1658.8|1659.3|1658.1|14
1649434740000|2022-04-08 16:19:00|1659.4|1658.2|1661.2|1660|1661.4|1660.2|1659.4|1658.2|161
1649434750000|2022-04-08 16:19:10|1661.4|1660.2|1660.4|1659.2|1661.6|1660.4|1660.4|1659.2|80
1649434760000|2022-04-08 16:19:20|1660.3|1659.1|1659.9|1658.7|1661|1659.8|1659.9|1658.7|174
1649434770000|2022-04-08 16:19:30|1659.8|1658.6|1661.3|1660.1|1661.4|1660.2|1659.6|1658.4|48
1649434780000|2022-04-08 16:19:40|1661.4|1660.2|1662.1|1660.9|1662.2|1661|1660.9|1659.7|109
1649434790000|2022-04-08 16:19:50|1662|1660.8|1661.9|1660.7|1662.4|1661.2|1661.6|1660.4|92
1649434800000|2022-04-08 16:20:00|1661.8|1660.6|1662.1|1660.9|1662.5|1661.3|1661.7|1660.5|56
1649434810000|2022-04-08 16:20:10|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1661.6|1660.4|92
1649434820000|2022-04-08 16:20:20|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|15
1649434830000|2022-04-08 16:20:30|1662|1660.8|1661.6|1660.4|1662|1660.8|1661.6|1660.4|14
1649434840000|2022-04-08 16:20:40|1661.7|1660.5|1661.3|1660.1|1662|1660.8|1661.3|1660.1|11
1649434850000|2022-04-08 16:20:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|16
1649434860000|2022-04-08 16:21:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|2
1649434870000|2022-04-08 16:21:10|1660.8|1659.6|1660.2|1659|1660.8|1659.6|1660.1|1658.9|13
1649434880000|2022-04-08 16:21:20|1660.1|1658.9|1660.6|1659.4|1660.6|1659.4|1660.1|1658.9|29
1649434890000|2022-04-08 16:21:30|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|6
1649434900000|2022-04-08 16:21:40|1660.4|1659.2|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|2
1649434910000|2022-04-08 16:21:50|1660.3|1659.1|1661.1|1659.9|1661.1|1659.9|1660.3|1659.1|18
1649434920000|2022-04-08 16:22:00|1660.7|1659.5|1660.4|1659.2|1660.7|1659.5|1660.3|1659.1|25
1649434930000|2022-04-08 16:22:10|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|7
1649434940000|2022-04-08 16:22:20|1660.3|1659.1|1659.9|1658.7|1660.4|1659.2|1659.9|1658.7|14
1649434950000|2022-04-08 16:22:30|1660|1658.8|1660.2|1659|1660.2|1659|1660|1658.8|17
1649434960000|2022-04-08 16:22:40|1660.3|1659.1|1661.3|1660.1|1661.3|1660.1|1660.3|1659.1|24
1649434970000|2022-04-08 16:22:50|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.2|1660|15
1649434980000|2022-04-08 16:23:00|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.1|1659.9|13
1649434990000|2022-04-08 16:23:10|1662|1660.8|1662.5|1661.3|1662.5|1661.3|1662|1660.8|13
1649435000000|2022-04-08 16:23:20|1662.4|1661.2|1662|1660.8|1662.4|1661.2|1662|1660.8|22
1649435010000|2022-04-08 16:23:30|1661.9|1660.7|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|2
1649435020000|2022-04-08 16:23:40|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|11
1649435030000|2022-04-08 16:23:50|1661.4|1660.2|1661.9|1660.7|1662|1660.8|1661.3|1660.1|26
1649435040000|2022-04-08 16:24:00|1661.8|1660.6|1661.8|1660.6|1662|1660.8|1661.7|1660.5|15
1649435050000|2022-04-08 16:24:10|1661.9|1660.7|1661.5|1660.3|1661.9|1660.7|1661.4|1660.2|10
1649435060000|2022-04-08 16:24:20|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.6|1660.4|4
1649435070000|2022-04-08 16:24:30|1661.4|1660.2|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|20
1649435080000|2022-04-08 16:24:40|1661.2|1660|1661.1|1659.9|1661.2|1660|1661|1659.8|10
1649435090000|2022-04-08 16:24:50|1661|1659.8|1660.7|1659.5|1661.1|1659.9|1660.7|1659.5|26
1649435100000|2022-04-08 16:25:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|12
1649435110000|2022-04-08 16:25:10|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.1|1658.9|44
1649435120000|2022-04-08 16:25:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1
1649435130000|2022-04-08 16:25:30|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660|1658.8|13
1649435140000|2022-04-08 16:25:40|1660.4|1659.2|1660.2|1659|1660.5|1659.3|1660.1|1658.9|6
1649435150000|2022-04-08 16:25:50|1660.3|1659.1|1660.8|1659.6|1661.1|1659.9|1660.2|1659|23
1649435160000|2022-04-08 16:26:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1649435170000|2022-04-08 16:26:10|||||||||7
1649435180000|2022-04-08 16:26:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|11
1649435190000|2022-04-08 16:26:30|1661.3|1660.1|1661.9|1660.7|1661.9|1660.7|1661.3|1660.1|7
1649435200000|2022-04-08 16:26:40|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|18
1649435210000|2022-04-08 16:26:50|1661.4|1660.2|1660.7|1659.5|1661.5|1660.3|1660.7|1659.5|7
1649435220000|2022-04-08 16:27:00|1660.5|1659.3|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|2
1649435230000|2022-04-08 16:27:10|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|6
1649435240000|2022-04-08 16:27:20|1660.9|1659.7|1661.5|1660.3|1661.5|1660.3|1660.9|1659.7|15
1649435250000|2022-04-08 16:27:30|1661.4|1660.2|1661.7|1660.5|1662|1660.8|1661.4|1660.2|7
1649435260000|2022-04-08 16:27:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|0
1649435270000|2022-04-08 16:27:50|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|15
1649435280000|2022-04-08 16:28:00|||||||||7
1649435290000|2022-04-08 16:28:10|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|7
1649435300000|2022-04-08 16:28:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|10
1649435310000|2022-04-08 16:28:30|1662|1660.8|1662.7|1661.5|1662.7|1661.5|1661.8|1660.6|19
1649435320000|2022-04-08 16:28:40|1662.6|1661.4|1662.4|1661.2|1662.7|1661.5|1662.4|1661.2|17
1649435330000|2022-04-08 16:28:50|1662.1|1660.9|1661.9|1660.7|1662.3|1661.1|1661.9|1660.7|13
1649435340000|2022-04-08 16:29:00|1661.7|1660.5|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|21
1649435350000|2022-04-08 16:29:10|1661.8|1660.6|1661.3|1660.1|1662|1660.8|1661.2|1660|25
1649435360000|2022-04-08 16:29:20|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.9|1659.7|18
1649435370000|2022-04-08 16:29:30|1661|1659.8|1661.5|1660.3|1661.5|1660.3|1661|1659.8|5
1649435380000|2022-04-08 16:29:40|1661.9|1660.7|1662.3|1661.1|1662.4|1661.2|1661.9|1660.7|10
1649435390000|2022-04-08 16:29:50|1662.5|1661.3|1662.3|1661.1|1662.7|1661.5|1662.3|1661.1|16
1649435400000|2022-04-08 16:30:00|1662.7|1661.5|1663.7|1662.5|1663.7|1662.5|1662.7|1661.5|38
1649435410000|2022-04-08 16:30:10|1663.6|1662.4|1664.9|1663.7|1665.5|1664.3|1663.6|1662.4|114
1649435420000|2022-04-08 16:30:20|1665.1|1663.9|1665|1663.8|1665.4|1664.2|1665|1663.8|30
1649435430000|2022-04-08 16:30:30|1665.1|1663.9|1665.8|1664.6|1665.9|1664.7|1664.9|1663.7|45
1649435440000|2022-04-08 16:30:40|1665.9|1664.7|1667.2|1666|1667.4|1666.2|1665.7|1664.5|97
1649435450000|2022-04-08 16:30:50|1667.3|1666.1|1667.6|1666.4|1668.1|1666.9|1667.1|1665.9|70
1649435460000|2022-04-08 16:31:00|1667.7|1666.5|1668.5|1667.3|1668.5|1667.3|1667.5|1666.3|34
1649435470000|2022-04-08 16:31:10|1668.4|1667.2|1668.8|1667.6|1669.3|1668.1|1668.1|1666.9|83
1649435480000|2022-04-08 16:31:20|1668.7|1667.5|1669.3|1668.1|1669.5|1668.3|1668.6|1667.4|84
1649435490000|2022-04-08 16:31:30|1669.2|1668|1668.3|1667.1|1669.2|1668|1667.7|1666.5|56
1649435500000|2022-04-08 16:31:40|1668|1666.8|1667.7|1666.5|1668.2|1667|1667.3|1666.1|73
1649435510000|2022-04-08 16:31:50|1667.8|1666.6|1667.7|1666.5|1668.1|1666.9|1667.5|1666.3|47
1649435520000|2022-04-08 16:32:00|1667.6|1666.4|1668.2|1667|1668.2|1667|1667.6|1666.4|27
1649435530000|2022-04-08 16:32:10|1667.7|1666.5|1668.2|1667|1668.2|1667|1667.7|1666.5|40
1649435540000|2022-04-08 16:32:20|1668.1|1666.9|1668|1666.8|1668.2|1667|1668|1666.8|17
1649435550000|2022-04-08 16:32:30|1668.2|1667|1667.4|1666.2|1668.3|1667.1|1667.2|1666|15
1649435560000|2022-04-08 16:32:40|1666.9|1665.7|1667.3|1666.1|1667.5|1666.3|1666.9|1665.7|28
1649435570000|2022-04-08 16:32:50|1668.2|1667|1668.9|1667.7|1668.9|1667.7|1667.7|1666.5|32
1649435580000|2022-04-08 16:33:00|1669|1667.8|1669.4|1668.2|1669.7|1668.5|1669|1667.8|72
1649435590000|2022-04-08 16:33:10|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669|1667.8|29
1649435600000|2022-04-08 16:33:20|1669.5|1668.3|1669.6|1668.4|1669.8|1668.6|1669.5|1668.3|47
1649435610000|2022-04-08 16:33:30|1669.7|1668.5|1668.8|1667.6|1669.7|1668.5|1668.6|1667.4|23
1649435620000|2022-04-08 16:33:40|1668.7|1667.5|1669.5|1668.3|1669.7|1668.5|1668.7|1667.5|50
1649435630000|2022-04-08 16:33:50|1669.4|1668.2|1669.4|1668.2|1669.8|1668.6|1669.3|1668.1|14
1649435640000|2022-04-08 16:34:00|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1668.4|1667.2|38
1649435650000|2022-04-08 16:34:10|1669.3|1668.1|1670.1|1668.9|1670.2|1669|1669.3|1668.1|44
1649435660000|2022-04-08 16:34:20|1670.2|1669|1670.5|1669.3|1670.5|1669.3|1670.2|1669|14
1649435670000|2022-04-08 16:34:30|1670.7|1669.5|1671.5|1670.3|1671.5|1670.3|1670.7|1669.5|131
1649435680000|2022-04-08 16:34:40|1671.4|1670.2|1671.5|1670.3|1671.8|1670.6|1671.2|1670|42
1649435690000|2022-04-08 16:34:50|1671.6|1670.4|1671.5|1670.3|1671.7|1670.5|1671.2|1670|40
1649435700000|2022-04-08 16:35:00|1671.6|1670.4|1671.3|1670.1|1671.8|1670.6|1671.3|1670.1|27
1649435710000|2022-04-08 16:35:10|1671.4|1670.2|1671.5|1670.3|1671.6|1670.4|1671.3|1670.1|15
1649435720000|2022-04-08 16:35:20|1671.4|1670.2|1671.3|1670.1|1671.5|1670.3|1671|1669.8|37
1649435730000|2022-04-08 16:35:30|1671.4|1670.2|1671.5|1670.3|1671.7|1670.5|1671.1|1669.9|64
1649435740000|2022-04-08 16:35:40|1671.2|1670|1670.9|1669.7|1671.2|1670|1670.6|1669.4|26
1649435750000|2022-04-08 16:35:50|1671|1669.8|1671.1|1669.9|1671.2|1670|1670.7|1669.5|14
1649435760000|2022-04-08 16:36:00|1671.2|1670|1671.1|1669.9|1671.2|1670|1671|1669.8|12
1649435770000|2022-04-08 16:36:10|1671.2|1670|1671.3|1670.1|1671.5|1670.3|1671.2|1670|12
1649435780000|2022-04-08 16:36:20|1671.4|1670.2|1671.4|1670.2|1671.5|1670.3|1671.2|1670|18
1649435790000|2022-04-08 16:36:30|1671.5|1670.3|1671.5|1670.3|1671.7|1670.5|1671.4|1670.2|16
1649435800000|2022-04-08 16:36:40|1672|1670.8|1671.8|1670.6|1672|1670.8|1671.5|1670.3|19
1649435810000|2022-04-08 16:36:50|1671.6|1670.4|1671.7|1670.5|1671.9|1670.7|1671.5|1670.3|53
1649435820000|2022-04-08 16:37:00|1671.6|1670.4|1671.6|1670.4|1671.8|1670.6|1671.5|1670.3|14
1649435830000|2022-04-08 16:37:10|1671.7|1670.5|1671.3|1670.1|1671.7|1670.5|1671.2|1670|35
1649435840000|2022-04-08 16:37:20|1671|1669.8|1670.7|1669.5|1671.2|1670|1670.7|1669.5|28
1649435850000|2022-04-08 16:37:30|1670.9|1669.7|1670.9|1669.7|1671|1669.8|1670.8|1669.6|54
1649435860000|2022-04-08 16:37:40|1671|1669.8|1671.9|1670.7|1672|1670.8|1671|1669.8|17
1649435870000|2022-04-08 16:37:50|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.8|1670.6|12
1649435880000|2022-04-08 16:38:00|1672.1|1670.9|1673.4|1672.2|1673.5|1672.3|1672.1|1670.9|65
1649435890000|2022-04-08 16:38:10|1673.5|1672.3|1673.4|1672.2|1673.6|1672.4|1672.9|1671.7|52
1649435900000|2022-04-08 16:38:20|1673.3|1672.1|1672.6|1671.4|1673.3|1672.1|1672.4|1671.2|16
1649435910000|2022-04-08 16:38:30|1672.4|1671.2|1672.1|1670.9|1672.4|1671.2|1671.7|1670.5|35
1649435920000|2022-04-08 16:38:40|1672|1670.8|1672.3|1671.1|1672.4|1671.2|1672|1670.8|8
1649435930000|2022-04-08 16:38:50|1672.2|1671|1672|1670.8|1672.4|1671.2|1672|1670.8|84
1649435940000|2022-04-08 16:39:00|1672.1|1670.9|1672.3|1671.1|1672.4|1671.2|1672.1|1670.9|5
1649435950000|2022-04-08 16:39:10|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|15
1649435960000|2022-04-08 16:39:20|1671.8|1670.6|1671.9|1670.7|1671.9|1670.7|1671.8|1670.6|7
1649435970000|2022-04-08 16:39:30|1671.8|1670.6|1671.3|1670.1|1671.9|1670.7|1671.2|1670|91
1649435980000|2022-04-08 16:39:40|1671.2|1670|1670.7|1669.5|1671.2|1670|1670.7|1669.5|24
1649435990000|2022-04-08 16:39:50|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|8
1649436000000|2022-04-08 16:40:00|1670.6|1669.4|1670.1|1668.9|1670.8|1669.6|1670|1668.8|33
1649436010000|2022-04-08 16:40:10|1670.2|1669|1669.9|1668.7|1670.2|1669|1669.9|1668.7|24
1649436020000|2022-04-08 16:40:20|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|27
1649436030000|2022-04-08 16:40:30|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.7|1668.5|24
1649436040000|2022-04-08 16:40:40|1670|1668.8|1669.7|1668.5|1670|1668.8|1669.7|1668.5|26
1649436050000|2022-04-08 16:40:50|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|26
1649436060000|2022-04-08 16:41:00|1669.5|1668.3|1668.9|1667.7|1669.5|1668.3|1668.7|1667.5|33
1649436070000|2022-04-08 16:41:10|1668.8|1667.6|1670|1668.8|1670|1668.8|1668.5|1667.3|30
1649436080000|2022-04-08 16:41:20|1669.9|1668.7|1670.2|1669|1670.2|1669|1669.9|1668.7|6
1649436090000|2022-04-08 16:41:30|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|22
1649436100000|2022-04-08 16:41:40|1669.9|1668.7|1670.5|1669.3|1670.5|1669.3|1669.9|1668.7|8
1649436110000|2022-04-08 16:41:50|1670.4|1669.2|1669.8|1668.6|1670.5|1669.3|1669.8|1668.6|9
1649436120000|2022-04-08 16:42:00|1669.9|1668.7|1670.9|1669.7|1671.3|1670.1|1669.9|1668.7|22
1649436130000|2022-04-08 16:42:10|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.4|1669.2|7
1649436140000|2022-04-08 16:42:20|1670.4|1669.2|1670.2|1669|1670.6|1669.4|1670.2|1669|2
1649436150000|2022-04-08 16:42:30|1670.1|1668.9|1669.7|1668.5|1670.1|1668.9|1669.7|1668.5|10
1649436160000|2022-04-08 16:42:40|1669.6|1668.4|1668.5|1667.3|1669.6|1668.4|1668.5|1667.3|25
1649436170000|2022-04-08 16:42:50|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668.2|1667|14
1649436180000|2022-04-08 16:43:00|1668.4|1667.2|1667.7|1666.5|1668.9|1667.7|1667.7|1666.5|53
1649436190000|2022-04-08 16:43:10|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|2
1649436200000|2022-04-08 16:43:20|1667.8|1666.6|1668.7|1667.5|1668.8|1667.6|1667.8|1666.6|25
1649436210000|2022-04-08 16:43:30|1668.6|1667.4|1668.3|1667.1|1668.7|1667.5|1668.3|1667.1|11
1649436220000|2022-04-08 16:43:40|1668.2|1667|1668.2|1667|1668.2|1667|1668|1666.8|0
1649436230000|2022-04-08 16:43:50|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.9|1666.7|12
1649436240000|2022-04-08 16:44:00|1668|1666.8|1668.3|1667.1|1668.3|1667.1|1667.9|1666.7|5
1649436250000|2022-04-08 16:44:10|1668.4|1667.2|1668.7|1667.5|1669|1667.8|1668.4|1667.2|31
1649436260000|2022-04-08 16:44:20|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.2|1667|15
1649436270000|2022-04-08 16:44:30|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|5
1649436280000|2022-04-08 16:44:40|1668.5|1667.3|1668.7|1667.5|1668.9|1667.7|1668.5|1667.3|20
1649436290000|2022-04-08 16:44:50|1668.8|1667.6|1669|1667.8|1669.1|1667.9|1668.7|1667.5|4
1649436300000|2022-04-08 16:45:00|1668.9|1667.7|1669.3|1668.1|1669.5|1668.3|1668.9|1667.7|9
1649436310000|2022-04-08 16:45:10|1669.2|1668|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|6
1649436320000|2022-04-08 16:45:20|1669.2|1668|1669.2|1668|1669.3|1668.1|1669.2|1668|5
1649436330000|2022-04-08 16:45:30|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.2|1668|6
1649436340000|2022-04-08 16:45:40|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|3
1649436350000|2022-04-08 16:45:50|1669.7|1668.5|1669.7|1668.5|1669.8|1668.6|1669.6|1668.4|11
1649436360000|2022-04-08 16:46:00|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.7|1668.5|24
1649436370000|2022-04-08 16:46:10|1670.2|1669|1670.2|1669|1670.4|1669.2|1670.1|1668.9|51
1649436380000|2022-04-08 16:46:20|1670|1668.8|1670|1668.8|1670.1|1668.9|1669.9|1668.7|7
1649436390000|2022-04-08 16:46:30|1669.9|1668.7|1669.7|1668.5|1670.1|1668.9|1669.7|1668.5|11
1649436400000|2022-04-08 16:46:40|1669.9|1668.7|1669.8|1668.6|1670|1668.8|1669.8|1668.6|3
1649436410000|2022-04-08 16:46:50|1669.7|1668.5|1670.2|1669|1670.2|1669|1669.7|1668.5|7
1649436420000|2022-04-08 16:47:00|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|2
1649436430000|2022-04-08 16:47:10|1670.3|1669.1|1671|1669.8|1671.2|1670|1670.3|1669.1|14
1649436440000|2022-04-08 16:47:20|1671.2|1670|1670.8|1669.6|1671.2|1670|1670.8|1669.6|7
1649436450000|2022-04-08 16:47:30|1670.7|1669.5|1670.2|1669|1670.7|1669.5|1670.2|1669|8
1649436460000|2022-04-08 16:47:40|1670.4|1669.2|1669.1|1667.9|1670.4|1669.2|1669|1667.8|30
1649436470000|2022-04-08 16:47:50|1669|1667.8|1669|1667.8|1669.1|1667.9|1668.9|1667.7|3
1649436480000|2022-04-08 16:48:00|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|2
1649436490000|2022-04-08 16:48:10|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1667.9|1666.7|21
1649436500000|2022-04-08 16:48:20|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.2|1667|15
1649436510000|2022-04-08 16:48:30|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|13
1649436520000|2022-04-08 16:48:40|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|5
1649436530000|2022-04-08 16:48:50|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|3
1649436540000|2022-04-08 16:49:00|1668.7|1667.5|1668.5|1667.3|1669|1667.8|1668.5|1667.3|18
1649436550000|2022-04-08 16:49:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|13
1649436560000|2022-04-08 16:49:20|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669|1667.8|1
1649436580000|2022-04-08 16:49:40|1669.4|1668.2|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|17
1649436590000|2022-04-08 16:49:50|1669.7|1668.5|1670.5|1669.3|1670.7|1669.5|1669.6|1668.4|26
1649436600000|2022-04-08 16:50:00|1670.6|1669.4|1670.1|1668.9|1670.6|1669.4|1670.1|1668.9|6
1649436610000|2022-04-08 16:50:10|1670|1668.8|1670.3|1669.1|1670.4|1669.2|1670|1668.8|32
1649436620000|2022-04-08 16:50:20|1670.1|1668.9|1669.9|1668.7|1670.2|1669|1669.9|1668.7|9
1649436630000|2022-04-08 16:50:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1669.9|1668.7|9
1649436640000|2022-04-08 16:50:40|1670|1668.8|1669.8|1668.6|1670.1|1668.9|1669.8|1668.6|13
1649436650000|2022-04-08 16:50:50|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|21
1649436660000|2022-04-08 16:51:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|2
1649436670000|2022-04-08 16:51:10|1669.5|1668.3|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|11
1649436680000|2022-04-08 16:51:20|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.5|1668.3|3
1649436690000|2022-04-08 16:51:30|||||||||1
1649436700000|2022-04-08 16:51:40|1669.6|1668.4|1669.6|1668.4|1669.7|1668.5|1669.5|1668.3|7
1649436710000|2022-04-08 16:51:50|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|2
1649436720000|2022-04-08 16:52:00|1669.5|1668.3|1668.9|1667.7|1669.5|1668.3|1668.8|1667.6|7
1649436730000|2022-04-08 16:52:10|1668.8|1667.6|1668.2|1667|1668.8|1667.6|1668.2|1667|19
1649436740000|2022-04-08 16:52:20|||||||||6
1649436750000|2022-04-08 16:52:30|1668.3|1667.1|1669|1667.8|1669|1667.8|1668.3|1667.1|15
1649436760000|2022-04-08 16:52:40|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.5|1668.3|22
1649436770000|2022-04-08 16:52:50|1669.8|1668.6|1670.5|1669.3|1670.5|1669.3|1669.8|1668.6|3
1649436780000|2022-04-08 16:53:00|1670.8|1669.6|1671.5|1670.3|1671.9|1670.7|1670.5|1669.3|37
1649436790000|2022-04-08 16:53:10|1671.4|1670.2|1670.6|1669.4|1671.4|1670.2|1670.6|1669.4|39
1649436800000|2022-04-08 16:53:20|1670.5|1669.3|1670.5|1669.3|1670.7|1669.5|1670.3|1669.1|11
1649436810000|2022-04-08 16:53:30|1670.6|1669.4|1670.4|1669.2|1670.6|1669.4|1670.3|1669.1|4
1649436820000|2022-04-08 16:53:40|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|4
1649436830000|2022-04-08 16:53:50|1670.1|1668.9|1670.5|1669.3|1670.6|1669.4|1670.1|1668.9|14
1649436840000|2022-04-08 16:54:00|1670.3|1669.1|1670.5|1669.3|1670.6|1669.4|1670.3|1669.1|12
1649436850000|2022-04-08 16:54:10|1670.4|1669.2|1670|1668.8|1670.4|1669.2|1669.9|1668.7|12
1649436860000|2022-04-08 16:54:20|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|7
1649436870000|2022-04-08 16:54:30|1670.4|1669.2|1669.9|1668.7|1670.4|1669.2|1669.9|1668.7|8
1649436880000|2022-04-08 16:54:40|1669.8|1668.6|1668.7|1667.5|1669.8|1668.6|1668.7|1667.5|7
1649436890000|2022-04-08 16:54:50|1668.3|1667.1|1668.2|1667|1668.8|1667.6|1668.1|1666.9|13
1649436900000|2022-04-08 16:55:00|1668.3|1667.1|1668.7|1667.5|1668.7|1667.5|1668.3|1667.1|16
1649436910000|2022-04-08 16:55:10|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|7
1649436920000|2022-04-08 16:55:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.2|1667|6
1649436930000|2022-04-08 16:55:30|1668.5|1667.3|1669.2|1668|1669.5|1668.3|1668.4|1667.2|31
1649436940000|2022-04-08 16:55:40|||||||||5
1649436950000|2022-04-08 16:55:50|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|7
1649436960000|2022-04-08 16:56:00|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.4|1668.2|11
1649436970000|2022-04-08 16:56:10|1669.6|1668.4|1669.7|1668.5|1669.9|1668.7|1669.6|1668.4|1
1649436980000|2022-04-08 16:56:20|1669.8|1668.6|1669.6|1668.4|1669.9|1668.7|1669.4|1668.2|17
1649436990000|2022-04-08 16:56:30|1669.7|1668.5|1669.5|1668.3|1670|1668.8|1669.5|1668.3|15
1649437000000|2022-04-08 16:56:40|1669.7|1668.5|1669.9|1668.7|1670|1668.8|1669.7|1668.5|3
1649437010000|2022-04-08 16:56:50|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|15
1649437020000|2022-04-08 16:57:00|1669.4|1668.2|1668.8|1667.6|1669.5|1668.3|1668.7|1667.5|31
1649437030000|2022-04-08 16:57:10|1669|1667.8|1668.8|1667.6|1669|1667.8|1668.8|1667.6|5
1649437040000|2022-04-08 16:57:20|1668.7|1667.5|1668.8|1667.6|1669|1667.8|1668.7|1667.5|4
1649437050000|2022-04-08 16:57:30|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|11
1649437060000|2022-04-08 16:57:40|1668.8|1667.6|1668.6|1667.4|1669|1667.8|1668.6|1667.4|3
1649437070000|2022-04-08 16:57:50|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|1
1649437080000|2022-04-08 16:58:00|1668.7|1667.5|1668.2|1667|1668.7|1667.5|1668.2|1667|8
1649437090000|2022-04-08 16:58:10|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|37
1649437100000|2022-04-08 16:58:20|1668.6|1667.4|1668.5|1667.3|1668.7|1667.5|1668.3|1667.1|14
1649437110000|2022-04-08 16:58:30|1668.6|1667.4|1668.7|1667.5|1669.1|1667.9|1668.6|1667.4|15
1649437120000|2022-04-08 16:58:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|17
1649437130000|2022-04-08 16:58:50|1668.7|1667.5|1668.3|1667.1|1668.8|1667.6|1668.1|1666.9|14
1649437140000|2022-04-08 16:59:00|1668.2|1667|1668|1666.8|1668.2|1667|1667.6|1666.4|39
1649437150000|2022-04-08 16:59:10|1668.2|1667|1668.1|1666.9|1668.2|1667|1668|1666.8|14
1649437160000|2022-04-08 16:59:20|1667.8|1666.6|1668.2|1667|1668.2|1667|1667.5|1666.3|30
1649437170000|2022-04-08 16:59:30|1668.3|1667.1|1668.8|1667.6|1668.8|1667.6|1668.1|1666.9|3
1649437180000|2022-04-08 16:59:40|1668.5|1667.3|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|10
1649437190000|2022-04-08 16:59:50|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|8
1649437200000|2022-04-08 17:00:00|1668.7|1667.5|1669.9|1668.7|1670|1668.8|1668.7|1667.5|29
1649437210000|2022-04-08 17:00:10|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|8
1649437220000|2022-04-08 17:00:20|1669.7|1668.5|1670|1668.8|1670|1668.8|1669.6|1668.4|39
1649437230000|2022-04-08 17:00:30|1669.9|1668.7|1670.2|1669|1670.2|1669|1669.5|1668.3|19
1649437240000|2022-04-08 17:00:40|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.2|1669|35
1649437250000|2022-04-08 17:00:50|1670.2|1669|1670.1|1668.9|1670.2|1669|1670|1668.8|11
1649437260000|2022-04-08 17:01:00|1670|1668.8|1670.5|1669.3|1670.6|1669.4|1670|1668.8|128
1649437270000|2022-04-08 17:01:10|1670.6|1669.4|1670.8|1669.6|1671.3|1670.1|1670.6|1669.4|56
1649437280000|2022-04-08 17:01:20|1670.9|1669.7|1671|1669.8|1671.3|1670.1|1670.9|1669.7|26
1649437290000|2022-04-08 17:01:30|1670.9|1669.7|1670.8|1669.6|1671.1|1669.9|1670.6|1669.4|24
1649437300000|2022-04-08 17:01:40|1671|1669.8|1671|1669.8|1671.1|1669.9|1670.9|1669.7|4
1649437310000|2022-04-08 17:01:50|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.6|1669.4|52
1649437320000|2022-04-08 17:02:00|1670.8|1669.6|1671.2|1670|1671.2|1670|1670.4|1669.2|48
1649437330000|2022-04-08 17:02:10|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|2
1649437340000|2022-04-08 17:02:20|1671.1|1669.9|1671.4|1670.2|1671.4|1670.2|1671|1669.8|22
1649437350000|2022-04-08 17:02:30|1671.3|1670.1|1671.4|1670.2|1671.5|1670.3|1671.3|1670.1|9
1649437360000|2022-04-08 17:02:40|1671.5|1670.3|1671.5|1670.3|1671.7|1670.5|1671.4|1670.2|23
1649437370000|2022-04-08 17:02:50|1671.4|1670.2|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|22
1649437380000|2022-04-08 17:03:00|1671.4|1670.2|1671.3|1670.1|1671.4|1670.2|1671.1|1669.9|14
1649437390000|2022-04-08 17:03:10|1671.4|1670.2|1671.4|1670.2|1671.6|1670.4|1671.4|1670.2|5
1649437400000|2022-04-08 17:03:20|1671.5|1670.3|1671.3|1670.1|1671.6|1670.4|1671.2|1670|17
1649437410000|2022-04-08 17:03:30|1671.4|1670.2|1672.3|1671.1|1672.3|1671.1|1671.4|1670.2|47
1649437420000|2022-04-08 17:03:40|1672.2|1671|1672|1670.8|1672.3|1671.1|1671.9|1670.7|11
1649437430000|2022-04-08 17:03:50|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|4
1649437440000|2022-04-08 17:04:00|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|8
1649437450000|2022-04-08 17:04:10|1672.2|1671|1672.2|1671|1672.3|1671.1|1672|1670.8|29
1649437460000|2022-04-08 17:04:20|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1671.9|1670.7|10
1649437470000|2022-04-08 17:04:30|1672|1670.8|1672|1670.8|1672.2|1671|1672|1670.8|8
1649437480000|2022-04-08 17:04:40|1672.1|1670.9|1672|1670.8|1672.1|1670.9|1672|1670.8|4
1649437490000|2022-04-08 17:04:50|1671.9|1670.7|1671.9|1670.7|1672.2|1671|1671.8|1670.6|16
1649437500000|2022-04-08 17:05:00|1672|1670.8|1670.8|1669.6|1672|1670.8|1670.7|1669.5|21
1649437510000|2022-04-08 17:05:10|1671|1669.8|1670.5|1669.3|1671|1669.8|1670.4|1669.2|8
1649437520000|2022-04-08 17:05:20|1670.7|1669.5|1670.5|1669.3|1670.8|1669.6|1670.4|1669.2|43
1649437530000|2022-04-08 17:05:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1649437540000|2022-04-08 17:05:40|1670.3|1669.1|1669.9|1668.7|1670.4|1669.2|1669.8|1668.6|30
1649437550000|2022-04-08 17:05:50|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.3|1668.1|22
1649437560000|2022-04-08 17:06:00|1669.6|1668.4|1669.5|1668.3|1669.7|1668.5|1669.4|1668.2|16
1649437570000|2022-04-08 17:06:10|1669.6|1668.4|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|0
1649437580000|2022-04-08 17:06:20|1669.4|1668.2|1669.4|1668.2|1669.7|1668.5|1669.4|1668.2|34
1649437590000|2022-04-08 17:06:30|1669.2|1668|1669.8|1668.6|1669.8|1668.6|1669.2|1668|17
1649437600000|2022-04-08 17:06:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649437610000|2022-04-08 17:06:50|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|13
1649437620000|2022-04-08 17:07:00|1669.5|1668.3|1669.3|1668.1|1669.7|1668.5|1669.3|1668.1|6
1649437630000|2022-04-08 17:07:10|1669.4|1668.2|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|17
1649437640000|2022-04-08 17:07:20|1669.7|1668.5|1669.7|1668.5|1669.9|1668.7|1669.7|1668.5|5
1649437650000|2022-04-08 17:07:30|1669.8|1668.6|1669.9|1668.7|1670|1668.8|1669.8|1668.6|21
1649437670000|2022-04-08 17:07:50|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|6
1649437680000|2022-04-08 17:08:00|1669.7|1668.5|1669.8|1668.6|1669.9|1668.7|1669.6|1668.4|21
1649437690000|2022-04-08 17:08:10|1669.7|1668.5|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|19
1649437700000|2022-04-08 17:08:20|1669.6|1668.4|1669.9|1668.7|1669.9|1668.7|1669.6|1668.4|2
1649437710000|2022-04-08 17:08:30|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|6
1649437720000|2022-04-08 17:08:40|1669.8|1668.6|1669.2|1668|1669.9|1668.7|1669.2|1668|9
1649437730000|2022-04-08 17:08:50|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|14
1649437740000|2022-04-08 17:09:00|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669|1667.8|10
1649437750000|2022-04-08 17:09:10|1669.2|1668|1668.6|1667.4|1669.2|1668|1668.6|1667.4|9
1649437760000|2022-04-08 17:09:20|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|13
1649437770000|2022-04-08 17:09:30|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|4
1649437780000|2022-04-08 17:09:40|1668.4|1667.2|1668.3|1667.1|1668.5|1667.3|1668.2|1667|8
1649437790000|2022-04-08 17:09:50|1668.4|1667.2|1668.2|1667|1668.5|1667.3|1668.2|1667|18
1649437800000|2022-04-08 17:10:00|1668.3|1667.1|1667.9|1666.7|1668.5|1667.3|1667.9|1666.7|16
1649437810000|2022-04-08 17:10:10|1667.7|1666.5|1667.3|1666.1|1667.9|1666.7|1667.3|1666.1|24
1649437820000|2022-04-08 17:10:20|1667.2|1666|1667.2|1666|1667.3|1666.1|1666.7|1665.5|44
1649437830000|2022-04-08 17:10:30|1667.1|1665.9|1667|1665.8|1667.2|1666|1666.9|1665.7|20
1649437840000|2022-04-08 17:10:40|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|107
1649437850000|2022-04-08 17:10:50|1667.7|1666.5|1667.8|1666.6|1667.9|1666.7|1667.6|1666.4|72
1649437860000|2022-04-08 17:11:00|1667.9|1666.7|1668|1666.8|1668.4|1667.2|1667.9|1666.7|71
1649437870000|2022-04-08 17:11:10|1668.2|1667|1667.3|1666.1|1668.2|1667|1667.3|1666.1|52
1649437880000|2022-04-08 17:11:20|1667.1|1665.9|1667.4|1666.2|1667.4|1666.2|1667.1|1665.9|106
1649437890000|2022-04-08 17:11:30|1667.5|1666.3|1667.7|1666.5|1668|1666.8|1667.5|1666.3|7
1649437900000|2022-04-08 17:11:40|1667.6|1666.4|1667.1|1665.9|1667.6|1666.4|1667.1|1665.9|8
1649437910000|2022-04-08 17:11:50|1667.2|1666|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1649437920000|2022-04-08 17:12:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|16
1649437930000|2022-04-08 17:12:10|1667.2|1666|1667.3|1666.1|1667.6|1666.4|1667.2|1666|53
1649437940000|2022-04-08 17:12:20|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|28
1649437950000|2022-04-08 17:12:30|1667.1|1665.9|1666.8|1665.6|1667.1|1665.9|1666.8|1665.6|2
1649437960000|2022-04-08 17:12:40|1666.7|1665.5|1666.7|1665.5|1667|1665.8|1666.4|1665.2|47
1649437970000|2022-04-08 17:12:50|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|20
1649437980000|2022-04-08 17:13:00|1666.2|1665|1666.7|1665.5|1666.7|1665.5|1666.2|1665|35
1649437990000|2022-04-08 17:13:10|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1666.8|1665.6|29
1649438000000|2022-04-08 17:13:20|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|7
1649438010000|2022-04-08 17:13:30|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|19
1649438020000|2022-04-08 17:13:40|1666.8|1665.6|1667.3|1666.1|1667.3|1666.1|1666.7|1665.5|82
1649438030000|2022-04-08 17:13:50|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|13
1649438040000|2022-04-08 17:14:00|1667.1|1665.9|1667.7|1666.5|1667.7|1666.5|1667|1665.8|40
1649438050000|2022-04-08 17:14:10|||||||||3
1649438060000|2022-04-08 17:14:20|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|5
1649438070000|2022-04-08 17:14:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.2|1666|13
1649438080000|2022-04-08 17:14:40|1667.3|1666.1|1667.5|1666.3|1667.7|1666.5|1667.3|1666.1|19
1649438090000|2022-04-08 17:14:50|||||||||2
1649438100000|2022-04-08 17:15:00|1667.7|1666.5|1668.3|1667.1|1668.3|1667.1|1667.5|1666.3|78
1649438110000|2022-04-08 17:15:10|1668.4|1667.2|1667.7|1666.5|1668.4|1667.2|1667.5|1666.3|39
1649438120000|2022-04-08 17:15:20|1667.8|1666.6|1668|1666.8|1668|1666.8|1667.8|1666.6|8
1649438130000|2022-04-08 17:15:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.2|1667|28
1649438140000|2022-04-08 17:15:40|1668.7|1667.5|1668.8|1667.6|1668.9|1667.7|1668.6|1667.4|27
1649438150000|2022-04-08 17:15:50|1668.9|1667.7|1668.4|1667.2|1668.9|1667.7|1668.4|1667.2|22
1649438160000|2022-04-08 17:16:00|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.2|1667|20
1649438170000|2022-04-08 17:16:10|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|6
1649438180000|2022-04-08 17:16:20|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|1
1649438190000|2022-04-08 17:16:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1649438200000|2022-04-08 17:16:40|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|2
1649438210000|2022-04-08 17:16:50|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|5
1649438220000|2022-04-08 17:17:00|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668|1666.8|9
1649438230000|2022-04-08 17:17:10|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|10
1649438240000|2022-04-08 17:17:20|1667.8|1666.6|1667.4|1666.2|1667.9|1666.7|1667.3|1666.1|21
1649438250000|2022-04-08 17:17:30|1667.3|1666.1|1666.8|1665.6|1667.4|1666.2|1666.8|1665.6|9
1649438260000|2022-04-08 17:17:40|||||||||1
1649438270000|2022-04-08 17:17:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|2
1649438280000|2022-04-08 17:18:00|||||||||11
1649438290000|2022-04-08 17:18:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|10
1649438300000|2022-04-08 17:18:20|||||||||6
1649438310000|2022-04-08 17:18:30|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|5
1649438320000|2022-04-08 17:18:40|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|1
1649438330000|2022-04-08 17:18:50|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|1
1649438340000|2022-04-08 17:19:00|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|7
1649438350000|2022-04-08 17:19:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|8
1649438360000|2022-04-08 17:19:20|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|15
1649438370000|2022-04-08 17:19:30|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|5
1649438380000|2022-04-08 17:19:40|1666.6|1665.4|1666.1|1664.9|1666.6|1665.4|1666.1|1664.9|6
1649438390000|2022-04-08 17:19:50|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|9
1649438400000|2022-04-08 17:20:00|1665.6|1664.4|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|14
1649438410000|2022-04-08 17:20:10|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|3
1649438420000|2022-04-08 17:20:20|1665.8|1664.6|1665.9|1664.7|1666.1|1664.9|1665.8|1664.6|35
1649438430000|2022-04-08 17:20:30|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|6
1649438440000|2022-04-08 17:20:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|2
1649438450000|2022-04-08 17:20:50|1665.6|1664.4|1665.8|1664.6|1665.9|1664.7|1665.6|1664.4|20
1649438460000|2022-04-08 17:21:00|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|6
1649438470000|2022-04-08 17:21:10|1666.1|1664.9|1665.8|1664.6|1666.1|1664.9|1665.7|1664.5|24
1649438480000|2022-04-08 17:21:20|1665.9|1664.7|1665.9|1664.7|1666|1664.8|1665.8|1664.6|12
1649438490000|2022-04-08 17:21:30|1666|1664.8|1666.4|1665.2|1666.4|1665.2|1666|1664.8|23
1649438500000|2022-04-08 17:21:40|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.6|1664.4|13
1649438510000|2022-04-08 17:21:50|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|0
1649438520000|2022-04-08 17:22:00|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|22
1649438530000|2022-04-08 17:22:10|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|1
1649438540000|2022-04-08 17:22:20|1666.2|1665|1666.4|1665.2|1666.5|1665.3|1666.2|1665|32
1649438550000|2022-04-08 17:22:30|||||||||1
1649438560000|2022-04-08 17:22:40|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|6
1649438570000|2022-04-08 17:22:50|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|10
1649438580000|2022-04-08 17:23:00|1666.8|1665.6|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|12
1649438590000|2022-04-08 17:23:10|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.2|1665|4
1649438600000|2022-04-08 17:23:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|4
1649438610000|2022-04-08 17:23:30|1666.4|1665.2|1666|1664.8|1666.4|1665.2|1665.8|1664.6|18
1649438620000|2022-04-08 17:23:40|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|17
1649438630000|2022-04-08 17:23:50|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|9
1649438640000|2022-04-08 17:24:00|1666.2|1665|1665.9|1664.7|1666.2|1665|1665.9|1664.7|10
1649438650000|2022-04-08 17:24:10|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|3
1649438660000|2022-04-08 17:24:20|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|2
1649438670000|2022-04-08 17:24:30|1665.9|1664.7|1666.8|1665.6|1666.8|1665.6|1665.8|1664.6|14
1649438680000|2022-04-08 17:24:40|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|6
1649438700000|2022-04-08 17:25:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|13
1649438710000|2022-04-08 17:25:10|1666.3|1665.1|1665.9|1664.7|1666.3|1665.1|1665.9|1664.7|9
1649438720000|2022-04-08 17:25:20|1666|1664.8|1666.4|1665.2|1666.4|1665.2|1666|1664.8|0
1649438730000|2022-04-08 17:25:30|1666.5|1665.3|1667|1665.8|1667|1665.8|1666.5|1665.3|4
1649438740000|2022-04-08 17:25:40|1666.9|1665.7|1666.5|1665.3|1667|1665.8|1666.5|1665.3|8
1649438750000|2022-04-08 17:25:50|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|4
1649438760000|2022-04-08 17:26:00|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.2|1665|15
1649438770000|2022-04-08 17:26:10|1666.3|1665.1|1666.2|1665|1666.4|1665.2|1666.2|1665|6
1649438780000|2022-04-08 17:26:20|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|6
1649438790000|2022-04-08 17:26:30|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.2|1665|8
1649438800000|2022-04-08 17:26:40|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|1
1649438810000|2022-04-08 17:26:50|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|7
1649438820000|2022-04-08 17:27:00|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|4
1649438830000|2022-04-08 17:27:10|1666.4|1665.2|1666|1664.8|1666.4|1665.2|1665.9|1664.7|15
1649438840000|2022-04-08 17:27:20|1666.1|1664.9|1666.3|1665.1|1666.4|1665.2|1666.1|1664.9|11
1649438850000|2022-04-08 17:27:30|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|11
1649438860000|2022-04-08 17:27:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|10
1649438870000|2022-04-08 17:27:50|1666.3|1665.1|1665.7|1664.5|1666.4|1665.2|1665.3|1664.1|30
1649438880000|2022-04-08 17:28:00|1665.8|1664.6|1665.8|1664.6|1666|1664.8|1665.8|1664.6|22
1649438890000|2022-04-08 17:28:10|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|13
1649438900000|2022-04-08 17:28:20|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1649438910000|2022-04-08 17:28:30|1665.5|1664.3|1665.8|1664.6|1665.8|1664.6|1665.5|1664.3|4
1649438920000|2022-04-08 17:28:40|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|1
1649438930000|2022-04-08 17:28:50|1665.5|1664.3|1665.8|1664.6|1665.8|1664.6|1665.5|1664.3|8
1649438940000|2022-04-08 17:29:00|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.5|1664.3|10
1649438950000|2022-04-08 17:29:10|1665.6|1664.4|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|3
1649438960000|2022-04-08 17:29:20|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.4|1664.2|19
1649438970000|2022-04-08 17:29:30|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|5
1649438980000|2022-04-08 17:29:40|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|8
1649438990000|2022-04-08 17:29:50|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|6
1649439000000|2022-04-08 17:30:00|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.5|1664.3|9
1649439010000|2022-04-08 17:30:10|1665.5|1664.3|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|15
1649439020000|2022-04-08 17:30:20|1665.5|1664.3|1665.2|1664|1665.5|1664.3|1665.2|1664|34
1649439030000|2022-04-08 17:30:30|1665.3|1664.1|1664.7|1663.5|1665.3|1664.1|1664.5|1663.3|15
1649439040000|2022-04-08 17:30:40|1664.9|1663.7|1665.4|1664.2|1665.4|1664.2|1664.8|1663.6|35
1649439050000|2022-04-08 17:30:50|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.2|1664|12
1649439060000|2022-04-08 17:31:00|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|7
1649439070000|2022-04-08 17:31:10|||||||||2
1649439080000|2022-04-08 17:31:20|||||||||3
1649439090000|2022-04-08 17:31:30|1664.9|1663.7|1665.2|1664|1665.2|1664|1664.9|1663.7|11
1649439100000|2022-04-08 17:31:40|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|5
1649439110000|2022-04-08 17:31:50|1665.2|1664|1665.1|1663.9|1665.2|1664|1665|1663.8|6
1649439120000|2022-04-08 17:32:00|1665|1663.8|1664.7|1663.5|1665|1663.8|1664.7|1663.5|10
1649439130000|2022-04-08 17:32:10|1664.2|1663|1664.5|1663.3|1664.5|1663.3|1664.2|1663|7
1649439140000|2022-04-08 17:32:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1649439150000|2022-04-08 17:32:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|6
1649439160000|2022-04-08 17:32:40|1664.2|1663|1664.4|1663.2|1664.6|1663.4|1664.2|1663|28
1649439170000|2022-04-08 17:32:50|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|23
1649439180000|2022-04-08 17:33:00|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|5
1649439190000|2022-04-08 17:33:10|1664.3|1663.1|1664.7|1663.5|1664.7|1663.5|1664.3|1663.1|26
1649439200000|2022-04-08 17:33:20|1664.6|1663.4|1664.2|1663|1664.6|1663.4|1664.1|1662.9|18
1649439210000|2022-04-08 17:33:30|||||||||3
1649439230000|2022-04-08 17:33:50|1664.1|1662.9|1664.2|1663|1664.3|1663.1|1664.1|1662.9|8
1649439240000|2022-04-08 17:34:00|1664.3|1663.1|1664.2|1663|1664.4|1663.2|1664.1|1662.9|46
1649439250000|2022-04-08 17:34:10|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|17
1649439260000|2022-04-08 17:34:20|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|1
1649439270000|2022-04-08 17:34:30|1664|1662.8|1664.7|1663.5|1664.7|1663.5|1664|1662.8|26
1649439280000|2022-04-08 17:34:40|||||||||2
1649439290000|2022-04-08 17:34:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.2|1663|15
1649439300000|2022-04-08 17:35:00|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664.2|1663|8
1649439310000|2022-04-08 17:35:10|1664.4|1663.2|1664.7|1663.5|1664.7|1663.5|1664.3|1663.1|10
1649439320000|2022-04-08 17:35:20|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|23
1649439330000|2022-04-08 17:35:30|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|4
1649439350000|2022-04-08 17:35:50|1664.9|1663.7|1665.4|1664.2|1665.4|1664.2|1664.9|1663.7|17
1649439360000|2022-04-08 17:36:00|1665.3|1664.1|1665.3|1664.1|1665.5|1664.3|1665.2|1664|29
1649439370000|2022-04-08 17:36:10|1665.4|1664.2|1665|1663.8|1665.4|1664.2|1664.7|1663.5|18
1649439380000|2022-04-08 17:36:20|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|10
1649439400000|2022-04-08 17:36:40|1664.7|1663.5|1665.3|1664.1|1665.4|1664.2|1664.7|1663.5|28
1649439410000|2022-04-08 17:36:50|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665|1663.8|10
1649439420000|2022-04-08 17:37:00|1665.2|1664|1665.3|1664.1|1665.4|1664.2|1665.2|1664|2
1649439430000|2022-04-08 17:37:10|1665.2|1664|1665.5|1664.3|1665.5|1664.3|1665.2|1664|6
1649439440000|2022-04-08 17:37:20|1665.4|1664.2|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|8
1649439450000|2022-04-08 17:37:30|1665.5|1664.3|1665|1663.8|1665.5|1664.3|1665|1663.8|5
1649439460000|2022-04-08 17:37:40|1665.1|1663.9|1665.2|1664|1665.3|1664.1|1665|1663.8|4
1649439470000|2022-04-08 17:37:50|1665.3|1664.1|1665.7|1664.5|1665.7|1664.5|1665.3|1664.1|8
1649439480000|2022-04-08 17:38:00|1665.5|1664.3|1665.9|1664.7|1666|1664.8|1665.5|1664.3|22
1649439490000|2022-04-08 17:38:10|1665.8|1664.6|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|8
1649439500000|2022-04-08 17:38:20|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|18
1649439510000|2022-04-08 17:38:30|1666.1|1664.9|1666.7|1665.5|1666.7|1665.5|1666.1|1664.9|8
1649439520000|2022-04-08 17:38:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|25
1649439530000|2022-04-08 17:38:50|||||||||5
1649439540000|2022-04-08 17:39:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.2|1665|12
1649439550000|2022-04-08 17:39:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|7
1649439560000|2022-04-08 17:39:20|1666.6|1665.4|1667|1665.8|1667|1665.8|1666.6|1665.4|7
1649439570000|2022-04-08 17:39:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649439580000|2022-04-08 17:39:40|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|70
1649439590000|2022-04-08 17:39:50|1666.6|1665.4|1666.7|1665.5|1666.8|1665.6|1666.6|1665.4|5
1649439600000|2022-04-08 17:40:00|1667.1|1665.9|1667.5|1666.3|1667.7|1666.5|1667.1|1665.9|13
1649439610000|2022-04-08 17:40:10|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.2|1666|8
1649439620000|2022-04-08 17:40:20|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|3
1649439630000|2022-04-08 17:40:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.1|1665.9|20
1649439640000|2022-04-08 17:40:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|8
1649439660000|2022-04-08 17:41:00|1667.3|1666.1|1667.5|1666.3|1667.6|1666.4|1667|1665.8|22
1649439670000|2022-04-08 17:41:10|1667.4|1666.2|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|5
1649439690000|2022-04-08 17:41:30|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|14
1649439700000|2022-04-08 17:41:40|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|3
1649439710000|2022-04-08 17:41:50|1667.3|1666.1|1667.6|1666.4|1667.7|1666.5|1667.2|1666|12
1649439720000|2022-04-08 17:42:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|14
1649439730000|2022-04-08 17:42:10|1667.2|1666|1667.5|1666.3|1667.5|1666.3|1667.2|1666|16
1649439740000|2022-04-08 17:42:20|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|4
1649439750000|2022-04-08 17:42:30|1667.2|1666|1667.5|1666.3|1667.5|1666.3|1667.2|1666|10
1649439760000|2022-04-08 17:42:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1649439770000|2022-04-08 17:42:50|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|13
1649439780000|2022-04-08 17:43:00|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.2|1666|7
1649439790000|2022-04-08 17:43:10|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|14
1649439800000|2022-04-08 17:43:20|1668|1666.8|1668.5|1667.3|1668.5|1667.3|1668|1666.8|5
1649439810000|2022-04-08 17:43:30|1668.4|1667.2|1668.2|1667|1668.5|1667.3|1668.2|1667|11
1649439820000|2022-04-08 17:43:40|1668.3|1667.1|1668.2|1667|1668.4|1667.2|1668.2|1667|3
1649439830000|2022-04-08 17:43:50|1668.1|1666.9|1668.6|1667.4|1668.7|1667.5|1668.1|1666.9|12
1649439840000|2022-04-08 17:44:00|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|6
1649439850000|2022-04-08 17:44:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|18
1649439860000|2022-04-08 17:44:20|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.7|1667.5|10
1649439870000|2022-04-08 17:44:30|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|13
1649439880000|2022-04-08 17:44:40|1669.2|1668|1668.9|1667.7|1669.2|1668|1668.9|1667.7|12
1649439890000|2022-04-08 17:44:50|1669.3|1668.1|1668.9|1667.7|1669.3|1668.1|1668.9|1667.7|28
1649439900000|2022-04-08 17:45:00|1668.7|1667.5|1668.7|1667.5|1668.8|1667.6|1668.7|1667.5|34
1649439910000|2022-04-08 17:45:10|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|9
1649439920000|2022-04-08 17:45:20|||||||||3
1649439930000|2022-04-08 17:45:30|1669|1667.8|1668.7|1667.5|1669|1667.8|1668.7|1667.5|6
1649439940000|2022-04-08 17:45:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|3
1649439950000|2022-04-08 17:45:50|1668.7|1667.5|1668.4|1667.2|1668.7|1667.5|1668.4|1667.2|18
1649439960000|2022-04-08 17:46:00|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|4
1649439970000|2022-04-08 17:46:10|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668.2|1667|8
1649439980000|2022-04-08 17:46:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|8
1649439990000|2022-04-08 17:46:30|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.7|1666.5|5
1649440000000|2022-04-08 17:46:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|12
1649440010000|2022-04-08 17:46:50|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|5
1649440020000|2022-04-08 17:47:00|1667.9|1666.7|1667.8|1666.6|1668.2|1667|1667.8|1666.6|20
1649440030000|2022-04-08 17:47:10|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|17
1649440040000|2022-04-08 17:47:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|5
1649440050000|2022-04-08 17:47:30|1667.6|1666.4|1667.2|1666|1667.6|1666.4|1667.1|1665.9|30
1649440060000|2022-04-08 17:47:40|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.8|1665.6|9
1649440070000|2022-04-08 17:47:50|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.4|1665.2|44
1649440080000|2022-04-08 17:48:00|1666.1|1664.9|1665.9|1664.7|1666.2|1665|1665.9|1664.7|108
1649440090000|2022-04-08 17:48:10|1665.7|1664.5|1666|1664.8|1666|1664.8|1665.1|1663.9|245
1649440100000|2022-04-08 17:48:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|12
1649440110000|2022-04-08 17:48:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|1
1649440120000|2022-04-08 17:48:40|||||||||3
1649440130000|2022-04-08 17:48:50|1665.9|1664.7|1666.2|1665|1666.2|1665|1665.9|1664.7|1
1649440140000|2022-04-08 17:49:00|1666.1|1664.9|1665.8|1664.6|1666.2|1665|1665.8|1664.6|47
1649440150000|2022-04-08 17:49:10|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|15
1649440160000|2022-04-08 17:49:20|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.4|1664.2|22
1649440170000|2022-04-08 17:49:30|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|18
1649440180000|2022-04-08 17:49:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|9
1649440190000|2022-04-08 17:49:50|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|5
1649440200000|2022-04-08 17:50:00|||||||||12
1649440210000|2022-04-08 17:50:10|||||||||7
1649440220000|2022-04-08 17:50:20|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|4
1649440230000|2022-04-08 17:50:30|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|6
1649440240000|2022-04-08 17:50:40|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|47
1649440250000|2022-04-08 17:50:50|1666.2|1665|1666|1664.8|1666.2|1665|1665.9|1664.7|13
1649440260000|2022-04-08 17:51:00|1665.9|1664.7|1665.8|1664.6|1666|1664.8|1665.8|1664.6|4
1649440270000|2022-04-08 17:51:10|1666|1664.8|1666.2|1665|1666.2|1665|1665.8|1664.6|7
1649440280000|2022-04-08 17:51:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|73
1649440290000|2022-04-08 17:51:30|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|4
1649440300000|2022-04-08 17:51:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|5
1649440310000|2022-04-08 17:51:50|||||||||3
1649440320000|2022-04-08 17:52:00|1666|1664.8|1666|1664.8|1666|1664.8|1665.9|1664.7|14
1649440330000|2022-04-08 17:52:10|1666.1|1664.9|1665.8|1664.6|1666.1|1664.9|1665.7|1664.5|72
1649440340000|2022-04-08 17:52:20|1665.6|1664.4|1666|1664.8|1666|1664.8|1665.6|1664.4|17
1649440350000|2022-04-08 17:52:30|1665.8|1664.6|1666|1664.8|1666|1664.8|1665.8|1664.6|14
1649440360000|2022-04-08 17:52:40|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|17
1649440370000|2022-04-08 17:52:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|6
1649440380000|2022-04-08 17:53:00|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.1|1664.9|22
1649440390000|2022-04-08 17:53:10|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|15
1649440400000|2022-04-08 17:53:20|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|37
1649440410000|2022-04-08 17:53:30|1666.1|1664.9|1666.3|1665.1|1666.5|1665.3|1666.1|1664.9|28
1649440420000|2022-04-08 17:53:40|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|6
1649440430000|2022-04-08 17:53:50|1666.3|1665.1|1666.8|1665.6|1666.9|1665.7|1666.3|1665.1|5
1649440440000|2022-04-08 17:54:00|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.8|1665.6|4
1649440450000|2022-04-08 17:54:10|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|3
1649440460000|2022-04-08 17:54:20|1666.9|1665.7|1667.1|1665.9|1667.2|1666|1666.9|1665.7|8
1649440470000|2022-04-08 17:54:30|1667|1665.8|1667.6|1666.4|1667.6|1666.4|1667|1665.8|13
1649440480000|2022-04-08 17:54:40|1667.5|1666.3|1667.7|1666.5|1667.7|1666.5|1667.5|1666.3|44
1649440490000|2022-04-08 17:54:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|3
1649440500000|2022-04-08 17:55:00|1667.9|1666.7|1668.1|1666.9|1668.3|1667.1|1667.8|1666.6|7
1649440510000|2022-04-08 17:55:10|1668|1666.8|1668|1666.8|1668.2|1667|1667.7|1666.5|23
1649440520000|2022-04-08 17:55:20|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668.2|1667|10
1649440530000|2022-04-08 17:55:30|1668.3|1667.1|1668.8|1667.6|1668.8|1667.6|1668.3|1667.1|12
1649440540000|2022-04-08 17:55:40|1668.7|1667.5|1669.3|1668.1|1669.4|1668.2|1668.7|1667.5|47
1649440550000|2022-04-08 17:55:50|1669.4|1668.2|1670.1|1668.9|1670.2|1669|1669.4|1668.2|30
1649440560000|2022-04-08 17:56:00|1670|1668.8|1669.7|1668.5|1670.2|1669|1669.7|1668.5|11
1649440570000|2022-04-08 17:56:10|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|21
1649440580000|2022-04-08 17:56:20|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|10
1649440590000|2022-04-08 17:56:30|1669.5|1668.3|1669.6|1668.4|1669.9|1668.7|1669.4|1668.2|45
1649440600000|2022-04-08 17:56:40|1669.5|1668.3|1669.7|1668.5|1669.8|1668.6|1669.5|1668.3|2
1649440610000|2022-04-08 17:56:50|1669.6|1668.4|1669.8|1668.6|1670|1668.8|1669.5|1668.3|11
1649440620000|2022-04-08 17:57:00|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.4|1668.2|16
1649440630000|2022-04-08 17:57:10|1669.6|1668.4|1669.2|1668|1669.6|1668.4|1669|1667.8|27
1649440640000|2022-04-08 17:57:20|1669.1|1667.9|1668.9|1667.7|1669.2|1668|1668.9|1667.7|8
1649440650000|2022-04-08 17:57:30|1669|1667.8|1669|1667.8|1669|1667.8|1668.9|1667.7|15
1649440660000|2022-04-08 17:57:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|2
1649440670000|2022-04-08 17:57:50|1668.7|1667.5|1669|1667.8|1669|1667.8|1668.7|1667.5|7
1649440680000|2022-04-08 17:58:00|1669.2|1668|1668.8|1667.6|1669.2|1668|1668.5|1667.3|27
1649440690000|2022-04-08 17:58:10|1669|1667.8|1668.8|1667.6|1669.2|1668|1668.8|1667.6|6
1649440700000|2022-04-08 17:58:20|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668.2|1667|4
1649440710000|2022-04-08 17:58:30|1668.5|1667.3|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|9
1649440720000|2022-04-08 17:58:40|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|12
1649440730000|2022-04-08 17:58:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|17
1649440740000|2022-04-08 17:59:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.1|1666.9|7
1649440750000|2022-04-08 17:59:10|1668.1|1666.9|1668.2|1667|1668.2|1667|1667.9|1666.7|8
1649440760000|2022-04-08 17:59:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|8
1649440770000|2022-04-08 17:59:30|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|4
1649440780000|2022-04-08 17:59:40|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|5
1649440790000|2022-04-08 17:59:50|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|10
1649440800000|2022-04-08 18:00:00|1668.5|1667.3|1668|1666.8|1668.7|1667.5|1667.5|1666.3|68
1649440810000|2022-04-08 18:00:10|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668|1666.8|27
1649440820000|2022-04-08 18:00:20|1668.4|1667.2|1669.4|1668.2|1669.4|1668.2|1668.4|1667.2|47
1649440830000|2022-04-08 18:00:30|1669.3|1668.1|1670|1668.8|1670|1668.8|1669.3|1668.1|21
1649440840000|2022-04-08 18:00:40|1670.1|1668.9|1670.3|1669.1|1670.3|1669.1|1670.1|1668.9|31
1649440850000|2022-04-08 18:00:50|1670.2|1669|1670.6|1669.4|1670.6|1669.4|1670.2|1669|35
1649440860000|2022-04-08 18:01:00|1670.7|1669.5|1669.9|1668.7|1670.7|1669.5|1669.9|1668.7|15
1649440870000|2022-04-08 18:01:10|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|1
1649440880000|2022-04-08 18:01:20|1669.8|1668.6|1670|1668.8|1670.1|1668.9|1669.7|1668.5|3
1649440890000|2022-04-08 18:01:30|1670.1|1668.9|1670.4|1669.2|1670.4|1669.2|1670.1|1668.9|11
1649440900000|2022-04-08 18:01:40|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.3|1669.1|34
1649440910000|2022-04-08 18:01:50|1670.4|1669.2|1670.5|1669.3|1670.6|1669.4|1670.3|1669.1|6
1649440920000|2022-04-08 18:02:00|1670.6|1669.4|1670.7|1669.5|1671|1669.8|1670.5|1669.3|17
1649440930000|2022-04-08 18:02:10|1670.6|1669.4|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|11
1649440940000|2022-04-08 18:02:20|1670.4|1669.2|1670.8|1669.6|1670.8|1669.6|1670.3|1669.1|10
1649440950000|2022-04-08 18:02:30|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.6|1669.4|19
1649440960000|2022-04-08 18:02:40|1670.8|1669.6|1672.2|1671|1672.2|1671|1670.7|1669.5|83
1649440970000|2022-04-08 18:02:50|1672.1|1670.9|1672.3|1671.1|1672.3|1671.1|1672|1670.8|6
1649440980000|2022-04-08 18:03:00|1672|1670.8|1671.5|1670.3|1672|1670.8|1671.5|1670.3|18
1649440990000|2022-04-08 18:03:10|1671.6|1670.4|1671.8|1670.6|1671.9|1670.7|1671.6|1670.4|5
1649441000000|2022-04-08 18:03:20|1671.9|1670.7|1672.1|1670.9|1672.2|1671|1671.9|1670.7|10
1649441010000|2022-04-08 18:03:30|1672|1670.8|1671.9|1670.7|1672|1670.8|1671.8|1670.6|45
1649441020000|2022-04-08 18:03:40|1672|1670.8|1672|1670.8|1672|1670.8|1671.7|1670.5|18
1649441030000|2022-04-08 18:03:50|1671.9|1670.7|1672.2|1671|1672.3|1671.1|1671.8|1670.6|26
1649441040000|2022-04-08 18:04:00|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|23
1649441050000|2022-04-08 18:04:10|1671.7|1670.5|1671.7|1670.5|1671.8|1670.6|1671.7|1670.5|10
1649441060000|2022-04-08 18:04:20|||||||||31
1649441070000|2022-04-08 18:04:30|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.8|1670.6|21
1649441080000|2022-04-08 18:04:40|1671.8|1670.6|1671.7|1670.5|1671.8|1670.6|1671.7|1670.5|2
1649441090000|2022-04-08 18:04:50|1671.8|1670.6|1672.2|1671|1672.2|1671|1671.8|1670.6|16
1649441100000|2022-04-08 18:05:00|1672.1|1670.9|1672.8|1671.6|1672.8|1671.6|1672|1670.8|39
1649441110000|2022-04-08 18:05:10|1673|1671.8|1672.4|1671.2|1673|1671.8|1672.3|1671.1|38
1649441120000|2022-04-08 18:05:20|1672.3|1671.1|1673|1671.8|1673.1|1671.9|1672.3|1671.1|46
1649441130000|2022-04-08 18:05:30|1673.1|1671.9|1673|1671.8|1673.2|1672|1673|1671.8|10
1649441140000|2022-04-08 18:05:40|1672.6|1671.4|1673|1671.8|1673.1|1671.9|1672.6|1671.4|35
1649441150000|2022-04-08 18:05:50|1673.1|1671.9|1673.1|1671.9|1673.2|1672|1673.1|1671.9|23
1649441160000|2022-04-08 18:06:00|1673.2|1672|1673.2|1672|1673.2|1672|1672.7|1671.5|43
1649441170000|2022-04-08 18:06:10|1673.1|1671.9|1673|1671.8|1673.1|1671.9|1673|1671.8|11
1649441180000|2022-04-08 18:06:20|||||||||9
1649441190000|2022-04-08 18:06:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.2|1672|68
1649441200000|2022-04-08 18:06:40|1673.1|1671.9|1672.7|1671.5|1673.1|1671.9|1672.6|1671.4|82
1649441210000|2022-04-08 18:06:50|1673|1671.8|1672.7|1671.5|1673|1671.8|1672.7|1671.5|21
1649441220000|2022-04-08 18:07:00|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.5|1671.3|29
1649441230000|2022-04-08 18:07:10|1672.5|1671.3|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|11
1649441240000|2022-04-08 18:07:20|1672|1670.8|1672|1670.8|1672.1|1670.9|1672|1670.8|44
1649441250000|2022-04-08 18:07:30|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672|1670.8|44
1649441260000|2022-04-08 18:07:40|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|20
1649441270000|2022-04-08 18:07:50|1672.1|1670.9|1672.3|1671.1|1672.4|1671.2|1672|1670.8|15
1649441280000|2022-04-08 18:08:00|1672.2|1671|1672.2|1671|1672.4|1671.2|1672|1670.8|82
1649441290000|2022-04-08 18:08:10|1672.3|1671.1|1672.1|1670.9|1672.4|1671.2|1672.1|1670.9|40
1649441300000|2022-04-08 18:08:20|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|9
1649441310000|2022-04-08 18:08:30|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1
1649441320000|2022-04-08 18:08:40|1672.2|1671|1672|1670.8|1672.2|1671|1671.8|1670.6|9
1649441330000|2022-04-08 18:08:50|1672.1|1670.9|1672.7|1671.5|1672.8|1671.6|1672|1670.8|44
1649441340000|2022-04-08 18:09:00|1672.6|1671.4|1672.5|1671.3|1672.7|1671.5|1672.2|1671|192
1649441350000|2022-04-08 18:09:10|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|25
1649441360000|2022-04-08 18:09:20|1672.4|1671.2|1672.3|1671.1|1672.5|1671.3|1672.3|1671.1|107
1649441370000|2022-04-08 18:09:30|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|2
1649441380000|2022-04-08 18:09:40|1672.4|1671.2|1672.5|1671.3|1672.5|1671.3|1672.4|1671.2|7
1649441390000|2022-04-08 18:09:50|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.8|1671.6|22
1649441400000|2022-04-08 18:10:00|1673.1|1671.9|1673.5|1672.3|1674.2|1673|1673.1|1671.9|92
1649441410000|2022-04-08 18:10:10|1673.3|1672.1|1673.6|1672.4|1673.7|1672.5|1673.3|1672.1|54
1649441420000|2022-04-08 18:10:20|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.2|1672|26
1649441430000|2022-04-08 18:10:30|1673.8|1672.6|1674.3|1673.1|1674.5|1673.3|1673.8|1672.6|66
1649441440000|2022-04-08 18:10:40|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.3|1673.1|39
1649441450000|2022-04-08 18:10:50|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|14
1649441460000|2022-04-08 18:11:00|1674.5|1673.3|1674.6|1673.4|1674.8|1673.6|1674.5|1673.3|14
1649441470000|2022-04-08 18:11:10|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|32
1649441480000|2022-04-08 18:11:20|1674.7|1673.5|1674.3|1673.1|1674.7|1673.5|1674.3|1673.1|29
1649441490000|2022-04-08 18:11:30|1674.4|1673.2|1674.3|1673.1|1674.4|1673.2|1674.3|1673.1|49
1649441500000|2022-04-08 18:11:40|1674|1672.8|1673.3|1672.1|1674|1672.8|1673.3|1672.1|49
1649441510000|2022-04-08 18:11:50|1673.5|1672.3|1673.8|1672.6|1673.8|1672.6|1673.5|1672.3|106
1649441520000|2022-04-08 18:12:00|1673.7|1672.5|1674|1672.8|1674|1672.8|1673.6|1672.4|204
1649441530000|2022-04-08 18:12:10|1673.9|1672.7|1673.8|1672.6|1674.1|1672.9|1673.8|1672.6|250
1649441540000|2022-04-08 18:12:20|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.6|1672.4|197
1649441550000|2022-04-08 18:12:30|1673.6|1672.4|1674.6|1673.4|1674.6|1673.4|1673.6|1672.4|90
1649441560000|2022-04-08 18:12:40|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|115
1649441570000|2022-04-08 18:12:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|41
1649441580000|2022-04-08 18:13:00|1674.6|1673.4|1674.6|1673.4|1674.7|1673.5|1674.4|1673.2|49
1649441590000|2022-04-08 18:13:10|1674.9|1673.7|1675.2|1674|1675.2|1674|1674.8|1673.6|178
1649441600000|2022-04-08 18:13:20|1675|1673.8|1675.1|1673.9|1675.3|1674.1|1674.9|1673.7|132
1649441610000|2022-04-08 18:13:30|||||||||101
1649441620000|2022-04-08 18:13:40|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|112
1649441630000|2022-04-08 18:13:50|1675|1673.8|1674.8|1673.6|1675.1|1673.9|1674.8|1673.6|131
1649441640000|2022-04-08 18:14:00|1674.7|1673.5|1674.6|1673.4|1674.9|1673.7|1674.5|1673.3|414
1649441650000|2022-04-08 18:14:10|1674.7|1673.5|1675|1673.8|1675|1673.8|1674.7|1673.5|420
1649441660000|2022-04-08 18:14:20|1674.9|1673.7|1674.8|1673.6|1675|1673.8|1674.8|1673.6|818
1649441670000|2022-04-08 18:14:30|1674.7|1673.5|1674.5|1673.3|1674.8|1673.6|1674.3|1673.1|527
1649441680000|2022-04-08 18:14:40|1674.3|1673.1|1674.4|1673.2|1674.5|1673.3|1674.3|1673.1|205
1649441690000|2022-04-08 18:14:50|1675|1673.8|1674.7|1673.5|1675.2|1674|1674.7|1673.5|143
1649441700000|2022-04-08 18:15:00|1674.8|1673.6|1673.5|1672.3|1674.8|1673.6|1673.3|1672.1|115
1649441710000|2022-04-08 18:15:10|1673.6|1672.4|1674.3|1673.1|1674.3|1673.1|1673|1671.8|162
1649441720000|2022-04-08 18:15:20|1674.4|1673.2|1674.5|1673.3|1674.7|1673.5|1674.3|1673.1|101
1649441730000|2022-04-08 18:15:30|1674.6|1673.4|1674.3|1673.1|1674.6|1673.4|1674|1672.8|74
1649441740000|2022-04-08 18:15:40|1674.6|1673.4|1674.4|1673.2|1674.6|1673.4|1673.8|1672.6|131
1649441750000|2022-04-08 18:15:50|1674.5|1673.3|1674.3|1673.1|1674.6|1673.4|1674.3|1673.1|27
1649441760000|2022-04-08 18:16:00|||||||||8
1649441770000|2022-04-08 18:16:10|1674|1672.8|1673.8|1672.6|1674|1672.8|1673.8|1672.6|100
1649441780000|2022-04-08 18:16:20|1673.6|1672.4|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|16
1649441790000|2022-04-08 18:16:30|1674|1672.8|1673.9|1672.7|1674.2|1673|1673.9|1672.7|7
1649441800000|2022-04-08 18:16:40|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1673.8|1672.6|65
1649441810000|2022-04-08 18:16:50|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.3|1673.1|32
1649441820000|2022-04-08 18:17:00|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.1|1672.9|22
1649441830000|2022-04-08 18:17:10|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|23
1649441840000|2022-04-08 18:17:20|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|52
1649441850000|2022-04-08 18:17:30|1673.8|1672.6|1673.7|1672.5|1674.4|1673.2|1673.6|1672.4|164
1649441860000|2022-04-08 18:17:40|1673.8|1672.6|1674|1672.8|1674|1672.8|1673.8|1672.6|11
1649441870000|2022-04-08 18:17:50|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|11
1649441880000|2022-04-08 18:18:00|1674|1672.8|1674.3|1673.1|1674.4|1673.2|1674|1672.8|37
1649441890000|2022-04-08 18:18:10|||||||||66
1649441900000|2022-04-08 18:18:20|1674.4|1673.2|1674.4|1673.2|1674.5|1673.3|1674.2|1673|105
1649441910000|2022-04-08 18:18:30|1674.3|1673.1|1674.3|1673.1|1674.4|1673.2|1674.3|1673.1|69
1649441920000|2022-04-08 18:18:40|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|9
1649441930000|2022-04-08 18:18:50|||||||||9
1649441940000|2022-04-08 18:19:00|1673.9|1672.7|1674|1672.8|1674.2|1673|1673.8|1672.6|21
1649441950000|2022-04-08 18:19:10|1674.2|1673|1674.3|1673.1|1674.4|1673.2|1673.9|1672.7|19
1649441960000|2022-04-08 18:19:20|1674.2|1673|1673.9|1672.7|1674.2|1673|1673.7|1672.5|18
1649441970000|2022-04-08 18:19:30|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|3
1649441980000|2022-04-08 18:19:40|1673.8|1672.6|1674.4|1673.2|1674.4|1673.2|1673.8|1672.6|17
1649441990000|2022-04-08 18:19:50|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|105
1649635200000|2022-04-11 00:00:00|1676.6|1675.4|1676|1674.8|1676.6|1675.4|1674.8|1673.6|40
1649635210000|2022-04-11 00:00:10|1676.7|1675.5|1674.8|1673.6|1676.7|1675.5|1674.7|1673.5|39
1649635220000|2022-04-11 00:00:20|1674.9|1673.7|1676.3|1675.1|1676.5|1675.3|1674.9|1673.7|23
1649635230000|2022-04-11 00:00:30|1676.6|1675.4|1678.5|1677.3|1678.6|1677.4|1676.6|1675.4|70
1649635240000|2022-04-11 00:00:40|1678.4|1677.2|1680.2|1679|1680.2|1679|1678.4|1677.2|44
1649635250000|2022-04-11 00:00:50|1680.4|1679.2|1680.7|1679.5|1680.8|1679.6|1680.3|1679.1|43
1649635260000|2022-04-11 00:01:00|1680.3|1679.1|1679.5|1678.3|1680.3|1679.1|1679.5|1678.3|59
1649635270000|2022-04-11 00:01:10|1679.3|1678.1|1680.1|1678.9|1680.2|1679|1679.3|1678.1|12
1649635280000|2022-04-11 00:01:20|1680|1678.8|1679.6|1678.4|1680.6|1679.4|1679.2|1678|21
1649635290000|2022-04-11 00:01:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|3
1649635300000|2022-04-11 00:01:40|1680.2|1679|1680|1678.8|1680.3|1679.1|1679.7|1678.5|14
1649635310000|2022-04-11 00:01:50|1679.9|1678.7|1680.4|1679.2|1680.5|1679.3|1679.9|1678.7|12
1649635320000|2022-04-11 00:02:00|1680.3|1679.1|1680.6|1679.4|1680.7|1679.5|1680.2|1679|16
1649635330000|2022-04-11 00:02:10|1680.7|1679.5|1679.8|1678.6|1680.7|1679.5|1679.7|1678.5|11
1649635340000|2022-04-11 00:02:20|1679.7|1678.5|1680|1678.8|1680|1678.8|1679.7|1678.5|6
1649635350000|2022-04-11 00:02:30|1680.1|1678.9|1680.4|1679.2|1680.9|1679.7|1680.1|1678.9|21
1649635360000|2022-04-11 00:02:40|1680.3|1679.1|1681.8|1680.6|1681.8|1680.6|1680.3|1679.1|42
1649635370000|2022-04-11 00:02:50|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.3|1680.1|10
1649635380000|2022-04-11 00:03:00|1682.1|1680.9|1681.7|1680.5|1682.3|1681.1|1681.5|1680.3|17
1649635390000|2022-04-11 00:03:10|1681.9|1680.7|1681.1|1679.9|1682.2|1681|1681|1679.8|17
1649635400000|2022-04-11 00:03:20|1681|1679.8|1680.8|1679.6|1681.1|1679.9|1680.7|1679.5|16
1649635410000|2022-04-11 00:03:30|1681|1679.8|1680.8|1679.6|1681.1|1679.9|1680.7|1679.5|4
1649635420000|2022-04-11 00:03:40|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.6|1679.4|4
1649635430000|2022-04-11 00:03:50|1681|1679.8|1681.2|1680|1681.3|1680.1|1681|1679.8|3
1649635440000|2022-04-11 00:04:00|1681.1|1679.9|1681.2|1680|1681.7|1680.5|1680.8|1679.6|11
1649635450000|2022-04-11 00:04:10|1681.3|1680.1|1681.4|1680.2|1681.5|1680.3|1681.3|1680.1|0
1649635460000|2022-04-11 00:04:20|1681.5|1680.3|1681.7|1680.5|1681.9|1680.7|1681.5|1680.3|6
1649635470000|2022-04-11 00:04:30|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.3|1680.1|5
1649635480000|2022-04-11 00:04:40|1681.5|1680.3|1681.2|1680|1681.7|1680.5|1681.2|1680|5
1649635490000|2022-04-11 00:04:50|1681.5|1680.3|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|4
1649635500000|2022-04-11 00:05:00|1681.6|1680.4|1680.7|1679.5|1681.7|1680.5|1680.3|1679.1|21
1649635510000|2022-04-11 00:05:10|1681|1679.8|1681|1679.8|1681|1679.8|1680.9|1679.7|1
1649635520000|2022-04-11 00:05:20|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.9|1679.7|4
1649635530000|2022-04-11 00:05:30|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1649635540000|2022-04-11 00:05:40|1681|1679.8|1680.7|1679.5|1681|1679.8|1680.6|1679.4|2
1649635550000|2022-04-11 00:05:50|1679.9|1678.7|1678.9|1677.7|1679.9|1678.7|1678.9|1677.7|13
1649635560000|2022-04-11 00:06:00|1679|1677.8|1678.6|1677.4|1679.2|1678|1678.6|1677.4|10
1649635570000|2022-04-11 00:06:10|1678.7|1677.5|1678.1|1676.9|1678.7|1677.5|1678.1|1676.9|5
1649635580000|2022-04-11 00:06:20|1678.3|1677.1|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|2
1649635590000|2022-04-11 00:06:30|1678.3|1677.1|1678.7|1677.5|1678.8|1677.6|1678.2|1677|25
1649635600000|2022-04-11 00:06:40|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|2
1649635610000|2022-04-11 00:06:50|1678.4|1677.2|1679|1677.8|1679|1677.8|1678.3|1677.1|61
1649635620000|2022-04-11 00:07:00|1679.1|1677.9|1678.3|1677.1|1679.1|1677.9|1678.2|1677|107
1649635630000|2022-04-11 00:07:10|1678.4|1677.2|1677.9|1676.7|1678.4|1677.2|1677.9|1676.7|5
1649635640000|2022-04-11 00:07:20|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|6
1649635650000|2022-04-11 00:07:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.2|1676|9
1649635660000|2022-04-11 00:07:40|1677.9|1676.7|1678.1|1676.9|1678.3|1677.1|1677.9|1676.7|7
1649635670000|2022-04-11 00:07:50|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|16
1649635680000|2022-04-11 00:08:00|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.7|1676.5|7
1649635690000|2022-04-11 00:08:10|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1649635700000|2022-04-11 00:08:20|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|1
1649635710000|2022-04-11 00:08:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|8
1649635720000|2022-04-11 00:08:40|1678|1676.8|1678.2|1677|1678.2|1677|1678|1676.8|1
1649635730000|2022-04-11 00:08:50|1678.4|1677.2|1678.8|1677.6|1678.8|1677.6|1678.4|1677.2|9
1649635740000|2022-04-11 00:09:00|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|10
1649635750000|2022-04-11 00:09:10|1679.2|1678|1679.2|1678|1679.3|1678.1|1679.2|1678|5
1649635760000|2022-04-11 00:09:20|1679.3|1678.1|1680.1|1678.9|1680.2|1679|1679.3|1678.1|4
1649635770000|2022-04-11 00:09:30|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|3
1649635780000|2022-04-11 00:09:40|1680.2|1679|1681.1|1679.9|1681.1|1679.9|1680.2|1679|1
1649635790000|2022-04-11 00:09:50|1680.8|1679.6|1681.3|1680.1|1681.3|1680.1|1680.7|1679.5|22
1649635800000|2022-04-11 00:10:00|1681.1|1679.9|1680.8|1679.6|1681.2|1680|1680.8|1679.6|15
1649635810000|2022-04-11 00:10:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|3
1649635820000|2022-04-11 00:10:20|1681.1|1679.9|1680.8|1679.6|1681.2|1680|1680.8|1679.6|3
1649635830000|2022-04-11 00:10:30|1680.7|1679.5|1679.5|1678.3|1680.7|1679.5|1679.5|1678.3|10
1649635840000|2022-04-11 00:10:40|1679.3|1678.1|1679.2|1678|1679.5|1678.3|1679.2|1678|0
1649635850000|2022-04-11 00:10:50|1679.1|1677.9|1678.7|1677.5|1679.1|1677.9|1678.7|1677.5|11
1649635860000|2022-04-11 00:11:00|1678.6|1677.4|1678|1676.8|1678.6|1677.4|1677.8|1676.6|6
1649635870000|2022-04-11 00:11:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649635890000|2022-04-11 00:11:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1649635900000|2022-04-11 00:11:40|1678.6|1677.4|1678.3|1677.1|1678.7|1677.5|1678.3|1677.1|4
1649635910000|2022-04-11 00:11:50|1678.2|1677|1678.9|1677.7|1678.9|1677.7|1678.2|1677|1
1649635920000|2022-04-11 00:12:00|1678.7|1677.5|1678.8|1677.6|1679.3|1678.1|1678.5|1677.3|21
1649635930000|2022-04-11 00:12:10|1679|1677.8|1679.6|1678.4|1679.6|1678.4|1679|1677.8|4
1649635950000|2022-04-11 00:12:30|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|12
1649635960000|2022-04-11 00:12:40|1679.7|1678.5|1679.6|1678.4|1679.8|1678.6|1679.6|1678.4|0
1649635980000|2022-04-11 00:13:00|1679.2|1678|1677.9|1676.7|1679.2|1678|1677.9|1676.7|10
1649635990000|2022-04-11 00:13:10|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|1
1649636000000|2022-04-11 00:13:20|1677.6|1676.4|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|5
1649636010000|2022-04-11 00:13:30|1677.9|1676.7|1678.6|1677.4|1678.6|1677.4|1677.9|1676.7|1
1649636020000|2022-04-11 00:13:40|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|0
1649636030000|2022-04-11 00:13:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|2
1649636040000|2022-04-11 00:14:00|1678.6|1677.4|1678.3|1677.1|1678.7|1677.5|1678.3|1677.1|6
1649636050000|2022-04-11 00:14:10|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|0
1649636060000|2022-04-11 00:14:20|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|1
1649636070000|2022-04-11 00:14:30|1678.2|1677|1678.6|1677.4|1678.6|1677.4|1678.2|1677|2
1649636080000|2022-04-11 00:14:40|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|3
1649636090000|2022-04-11 00:14:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649636100000|2022-04-11 00:15:00|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.7|1677.5|8
1649636110000|2022-04-11 00:15:10|1678.9|1677.7|1679|1677.8|1679.1|1677.9|1678.9|1677.7|2
1649636120000|2022-04-11 00:15:20|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.8|1677.6|0
1649636130000|2022-04-11 00:15:30|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|0
1649636140000|2022-04-11 00:15:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|0
1649636150000|2022-04-11 00:15:50|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|2
1649636160000|2022-04-11 00:16:00|1679.2|1678|1679.4|1678.2|1679.5|1678.3|1679.2|1678|1
1649636170000|2022-04-11 00:16:10|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|1
1649636180000|2022-04-11 00:16:20|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|5
1649636190000|2022-04-11 00:16:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|31
1649636200000|2022-04-11 00:16:40|1680|1678.8|1679.6|1678.4|1680.1|1678.9|1679.6|1678.4|31
1649636210000|2022-04-11 00:16:50|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|2
1649636220000|2022-04-11 00:17:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649636230000|2022-04-11 00:17:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649636240000|2022-04-11 00:17:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|1
1649636250000|2022-04-11 00:17:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649636260000|2022-04-11 00:17:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1649636280000|2022-04-11 00:18:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1649636290000|2022-04-11 00:18:10|1679.4|1678.2|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|0
1649636300000|2022-04-11 00:18:20|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|2
1649636310000|2022-04-11 00:18:30|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649636320000|2022-04-11 00:18:40|1679.3|1678.1|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|2
1649636330000|2022-04-11 00:18:50|1679.6|1678.4|1679.2|1678|1679.6|1678.4|1679.2|1678|1
1649636340000|2022-04-11 00:19:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|50
1649636360000|2022-04-11 00:19:20|||||||||6
1649636370000|2022-04-11 00:19:30|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|1
1649636380000|2022-04-11 00:19:40|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|0
1649636400000|2022-04-11 00:20:00|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|11
1649636410000|2022-04-11 00:20:10|1678.2|1677|1678.5|1677.3|1678.5|1677.3|1678.2|1677|21
1649636420000|2022-04-11 00:20:20|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649636430000|2022-04-11 00:20:30|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|2
1649636440000|2022-04-11 00:20:40|||||||||1
1649636450000|2022-04-11 00:20:50|||||||||5
1649636460000|2022-04-11 00:21:00|1678|1676.8|1677.7|1676.5|1678|1676.8|1677.7|1676.5|10
1649636470000|2022-04-11 00:21:10|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|92
1649636490000|2022-04-11 00:21:30|1677.8|1676.6|1678.2|1677|1678.2|1677|1677.8|1676.6|7
1649636500000|2022-04-11 00:21:40|1678.3|1677.1|1678.6|1677.4|1678.7|1677.5|1678.3|1677.1|10
1649636520000|2022-04-11 00:22:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|2
1649636530000|2022-04-11 00:22:10|||||||||1
1649636540000|2022-04-11 00:22:20|||||||||25
1649636550000|2022-04-11 00:22:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|3
1649636560000|2022-04-11 00:22:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|29
1649636570000|2022-04-11 00:22:50|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1649636580000|2022-04-11 00:23:00|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.2|1677|26
1649636590000|2022-04-11 00:23:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1649636600000|2022-04-11 00:23:20|||||||||30
1649636610000|2022-04-11 00:23:30|||||||||71
1649636630000|2022-04-11 00:23:50|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|3
1649636640000|2022-04-11 00:24:00|1679.1|1677.9|1679|1677.8|1679.2|1678|1679|1677.8|24
1649636650000|2022-04-11 00:24:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|5
1649636660000|2022-04-11 00:24:20|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|0
1649636710000|2022-04-11 00:25:10|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|0
1649636720000|2022-04-11 00:25:20|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|41
1649636730000|2022-04-11 00:25:30|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1649636750000|2022-04-11 00:25:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|11
1649636760000|2022-04-11 00:26:00|1678.4|1677.2|1678.3|1677.1|1678.5|1677.3|1678.1|1676.9|17
1649636770000|2022-04-11 00:26:10|1678.2|1677|1679|1677.8|1679|1677.8|1678.2|1677|8
1649636810000|2022-04-11 00:26:50|1678.5|1677.3|1678.2|1677|1678.6|1677.4|1678.2|1677|5
1649636820000|2022-04-11 00:27:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649636830000|2022-04-11 00:27:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1649636840000|2022-04-11 00:27:20|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.8|1676.6|13
1649636850000|2022-04-11 00:27:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649636860000|2022-04-11 00:27:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|5
1649636890000|2022-04-11 00:28:10|1677.5|1676.3|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|9
1649636900000|2022-04-11 00:28:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649636920000|2022-04-11 00:28:40|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|3
1649636940000|2022-04-11 00:29:00|||||||||13
1649636950000|2022-04-11 00:29:10|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|11
1649636970000|2022-04-11 00:29:30|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|5
1649636980000|2022-04-11 00:29:40|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|4
1649636990000|2022-04-11 00:29:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649637000000|2022-04-11 00:30:00|1677.4|1676.2|1677.2|1676|1677.5|1676.3|1677.2|1676|7
1649637020000|2022-04-11 00:30:20|||||||||1
1649637030000|2022-04-11 00:30:30|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|4
1649637040000|2022-04-11 00:30:40|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|1
1649637050000|2022-04-11 00:30:50|||||||||26
1649637060000|2022-04-11 00:31:00|||||||||2
1649637080000|2022-04-11 00:31:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|2
1649637110000|2022-04-11 00:31:50|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|2
1649637120000|2022-04-11 00:32:00|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|13
1649637130000|2022-04-11 00:32:10|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|0
1649637140000|2022-04-11 00:32:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|2
1649637160000|2022-04-11 00:32:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|2
1649637180000|2022-04-11 00:33:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|13
1649637220000|2022-04-11 00:33:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|2
1649637240000|2022-04-11 00:34:00|1677.5|1676.3|1677.6|1676.4|1677.8|1676.6|1677.5|1676.3|29
1649637250000|2022-04-11 00:34:10|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|12
1649637280000|2022-04-11 00:34:40|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|15
1649637290000|2022-04-11 00:34:50|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649637300000|2022-04-11 00:35:00|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|31
1649637320000|2022-04-11 00:35:20|||||||||1
1649637330000|2022-04-11 00:35:30|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|150
1649637340000|2022-04-11 00:35:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|2
1649637360000|2022-04-11 00:36:00|1677.5|1676.3|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|16
1649637370000|2022-04-11 00:36:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|3
1649637380000|2022-04-11 00:36:20|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649637390000|2022-04-11 00:36:30|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|35
1649637400000|2022-04-11 00:36:40|1676.7|1675.5|1676.4|1675.2|1676.8|1675.6|1676.2|1675|95
1649637410000|2022-04-11 00:36:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|105
1649637420000|2022-04-11 00:37:00|1675.9|1674.7|1675.7|1674.5|1675.9|1674.7|1675.7|1674.5|29
1649637440000|2022-04-11 00:37:20|1676.2|1675|1676.2|1675|1676.5|1675.3|1676.2|1675|77
1649637450000|2022-04-11 00:37:30|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|2
1649637470000|2022-04-11 00:37:50|1675.5|1674.3|1675.2|1674|1675.5|1674.3|1675.2|1674|36
1649637480000|2022-04-11 00:38:00|1675.7|1674.5|1675.4|1674.2|1675.7|1674.5|1675.2|1674|53
1649637490000|2022-04-11 00:38:10|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1674.7|1673.5|7
1649637500000|2022-04-11 00:38:20|||||||||1
1649637510000|2022-04-11 00:38:30|1675.1|1673.9|1674.7|1673.5|1675.1|1673.9|1674.7|1673.5|104
1649637530000|2022-04-11 00:38:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|4
1649637540000|2022-04-11 00:39:00|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1
1649637550000|2022-04-11 00:39:10|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1674.7|1673.5|5
1649637560000|2022-04-11 00:39:20|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|6
1649637570000|2022-04-11 00:39:30|1675.6|1674.4|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|1
1649637580000|2022-04-11 00:39:40|1675.7|1674.5|1676.2|1675|1676.2|1675|1675.7|1674.5|2
1649637590000|2022-04-11 00:39:50|1676.1|1674.9|1676.1|1674.9|1676.2|1675|1676.1|1674.9|0
1649637600000|2022-04-11 00:40:00|1676.8|1675.6|1676.6|1675.4|1676.9|1675.7|1676.6|1675.4|16
1649637610000|2022-04-11 00:40:10|1676.5|1675.3|1676.3|1675.1|1676.5|1675.3|1676.3|1675.1|0
1649637620000|2022-04-11 00:40:20|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649637630000|2022-04-11 00:40:30|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|0
1649637640000|2022-04-11 00:40:40|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|51
1649637650000|2022-04-11 00:40:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|52
1649637660000|2022-04-11 00:41:00|||||||||1
1649637670000|2022-04-11 00:41:10|1676.3|1675.1|1676.6|1675.4|1676.7|1675.5|1676.2|1675|3
1649637680000|2022-04-11 00:41:20|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1649637710000|2022-04-11 00:41:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1649637720000|2022-04-11 00:42:00|1676.8|1675.6|1676.9|1675.7|1677|1675.8|1676.7|1675.5|2
1649637730000|2022-04-11 00:42:10|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|1
1649637740000|2022-04-11 00:42:20|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.6|1675.4|0
1649637770000|2022-04-11 00:42:50|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.9|1675.7|1
1649637780000|2022-04-11 00:43:00|1677.1|1675.9|1676.7|1675.5|1677.1|1675.9|1676.6|1675.4|5
1649637790000|2022-04-11 00:43:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1649637800000|2022-04-11 00:43:20|||||||||1
1649637810000|2022-04-11 00:43:30|1676.6|1675.4|1676.5|1675.3|1676.7|1675.5|1676.5|1675.3|0
1649637820000|2022-04-11 00:43:40|1676.4|1675.2|1676.5|1675.3|1676.6|1675.4|1676.4|1675.2|23
1649637830000|2022-04-11 00:43:50|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1649637840000|2022-04-11 00:44:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|1
1649637850000|2022-04-11 00:44:10|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|1
1649637870000|2022-04-11 00:44:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|4
1649637880000|2022-04-11 00:44:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649637900000|2022-04-11 00:45:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1649637910000|2022-04-11 00:45:10|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|0
1649637920000|2022-04-11 00:45:20|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649637930000|2022-04-11 00:45:30|1676.9|1675.7|1676.8|1675.6|1677|1675.8|1676.8|1675.6|0
1649637940000|2022-04-11 00:45:40|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|21
1649637950000|2022-04-11 00:45:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649637970000|2022-04-11 00:46:10|||||||||10
1649637980000|2022-04-11 00:46:20|1677.1|1675.9|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|7
1649637990000|2022-04-11 00:46:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|15
1649638000000|2022-04-11 00:46:40|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.2|1676|0
1649638020000|2022-04-11 00:47:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1649638040000|2022-04-11 00:47:20|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|2
1649638050000|2022-04-11 00:47:30|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|1
1649638060000|2022-04-11 00:47:40|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|2
1649638070000|2022-04-11 00:47:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1649638080000|2022-04-11 00:48:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649638090000|2022-04-11 00:48:10|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1649638110000|2022-04-11 00:48:30|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|2
1649638120000|2022-04-11 00:48:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|4
1649638130000|2022-04-11 00:48:50|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|1
1649638140000|2022-04-11 00:49:00|1678.1|1676.9|1678.1|1676.9|1678.2|1677|1678.1|1676.9|3
1649638160000|2022-04-11 00:49:20|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|2
1649638170000|2022-04-11 00:49:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1649638190000|2022-04-11 00:49:50|1677.9|1676.7|1678.2|1677|1678.2|1677|1677.8|1676.6|1
1649638200000|2022-04-11 00:50:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|13
1649638210000|2022-04-11 00:50:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649638230000|2022-04-11 00:50:30|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|0
1649638240000|2022-04-11 00:50:40|1677.9|1676.7|1678.3|1677.1|1678.3|1677.1|1677.9|1676.7|3
1649638250000|2022-04-11 00:50:50|1678.2|1677|1678.2|1677|1678.3|1677.1|1678.1|1676.9|0
1649638260000|2022-04-11 00:51:00|1678.1|1676.9|1678.3|1677.1|1678.4|1677.2|1678.1|1676.9|13
1649638310000|2022-04-11 00:51:50|1678.4|1677.2|1678.8|1677.6|1678.8|1677.6|1678.4|1677.2|2
1649638320000|2022-04-11 00:52:00|1678.7|1677.5|1678.7|1677.5|1678.8|1677.6|1678.6|1677.4|1
1649638330000|2022-04-11 00:52:10|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|4
1649638350000|2022-04-11 00:52:30|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|1
1649638360000|2022-04-11 00:52:40|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649638380000|2022-04-11 00:53:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|25
1649638400000|2022-04-11 00:53:20|1678.5|1677.3|1678.1|1676.9|1678.5|1677.3|1678.1|1676.9|2
1649638420000|2022-04-11 00:53:40|1678.2|1677|1678.6|1677.4|1678.6|1677.4|1678.2|1677|13
1649638430000|2022-04-11 00:53:50|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|1
1649638450000|2022-04-11 00:54:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1649638460000|2022-04-11 00:54:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1649638470000|2022-04-11 00:54:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649638480000|2022-04-11 00:54:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649638490000|2022-04-11 00:54:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|2
1649638500000|2022-04-11 00:55:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1649638510000|2022-04-11 00:55:10|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|2
1649638530000|2022-04-11 00:55:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649638540000|2022-04-11 00:55:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|7
1649638560000|2022-04-11 00:56:00|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.8|1678.6|4
1649638570000|2022-04-11 00:56:10|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.6|1678.4|1
1649638590000|2022-04-11 00:56:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649638600000|2022-04-11 00:56:40|||||||||2
1649638620000|2022-04-11 00:57:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1649638640000|2022-04-11 00:57:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649638650000|2022-04-11 00:57:30|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|1
1649638660000|2022-04-11 00:57:40|1679.6|1678.4|1679.6|1678.4|1679.8|1678.6|1679.6|1678.4|1
1649638680000|2022-04-11 00:58:00|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|2
1649638690000|2022-04-11 00:58:10|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649638710000|2022-04-11 00:58:30|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|1
1649638720000|2022-04-11 00:58:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|2
1649638740000|2022-04-11 00:59:00|1679.1|1677.9|1679.9|1678.7|1679.9|1678.7|1679.1|1677.9|3
1649638750000|2022-04-11 00:59:10|1680|1678.8|1680.1|1678.9|1680.2|1679|1680|1678.8|1
1649638760000|2022-04-11 00:59:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649638780000|2022-04-11 00:59:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|2
1649638800000|2022-04-11 01:00:00|1679.8|1678.6|1678.2|1677|1679.8|1678.6|1677.7|1676.5|30
1649638810000|2022-04-11 01:00:10|1678.1|1676.9|1676.3|1675.1|1678.1|1676.9|1676.3|1675.1|51
1649638820000|2022-04-11 01:00:20|1676.5|1675.3|1676.2|1675|1676.5|1675.3|1676|1674.8|8
1649638830000|2022-04-11 01:00:30|1676.7|1675.5|1677.2|1676|1677.4|1676.2|1676.5|1675.3|10
1649638840000|2022-04-11 01:00:40|1677.3|1676.1|1677.3|1676.1|1677.5|1676.3|1677|1675.8|5
1649638850000|2022-04-11 01:00:50|1676.9|1675.7|1677.1|1675.9|1677.2|1676|1676.9|1675.7|1
1649638860000|2022-04-11 01:01:00|1677|1675.8|1675.7|1674.5|1677|1675.8|1675.4|1674.2|39
1649638870000|2022-04-11 01:01:10|1675.9|1674.7|1675.9|1674.7|1676|1674.8|1675.8|1674.6|1
1649638880000|2022-04-11 01:01:20|1675.6|1674.4|1674.7|1673.5|1675.6|1674.4|1674.7|1673.5|7
1649638890000|2022-04-11 01:01:30|1674.5|1673.3|1672.9|1671.7|1674.5|1673.3|1672.8|1671.6|7
1649638900000|2022-04-11 01:01:40|1672.8|1671.6|1672.9|1671.7|1673|1671.8|1672.7|1671.5|0
1649638910000|2022-04-11 01:01:50|1673|1671.8|1672.5|1671.3|1673.2|1672|1672.4|1671.2|6
1649638920000|2022-04-11 01:02:00|1672.4|1671.2|1672.5|1671.3|1672.7|1671.5|1672|1670.8|8
1649638930000|2022-04-11 01:02:10|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|9
1649638940000|2022-04-11 01:02:20|1672.2|1671|1672.2|1671|1672.2|1671|1671.8|1670.6|15
1649638950000|2022-04-11 01:02:30|1672|1670.8|1672.3|1671.1|1672.3|1671.1|1671.9|1670.7|2
1649638960000|2022-04-11 01:02:40|1672.2|1671|1672.7|1671.5|1672.8|1671.6|1672.2|1671|21
1649638970000|2022-04-11 01:02:50|1672.8|1671.6|1672.9|1671.7|1673|1671.8|1672.8|1671.6|4
1649638980000|2022-04-11 01:03:00|1673|1671.8|1674.1|1672.9|1674.4|1673.2|1673|1671.8|13
1649638990000|2022-04-11 01:03:10|1673.9|1672.7|1674|1672.8|1674|1672.8|1673.8|1672.6|1
1649639000000|2022-04-11 01:03:20|1673.8|1672.6|1672.8|1671.6|1673.8|1672.6|1672.8|1671.6|3
1649639010000|2022-04-11 01:03:30|1672.7|1671.5|1672.6|1671.4|1672.8|1671.6|1672.5|1671.3|0
1649639020000|2022-04-11 01:03:40|1672.2|1671|1672.2|1671|1672.4|1671.2|1671.8|1670.6|3
1649639030000|2022-04-11 01:03:50|1672.1|1670.9|1672|1670.8|1672.1|1670.9|1672|1670.8|3
1649639040000|2022-04-11 01:04:00|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.7|1670.5|3
1649639050000|2022-04-11 01:04:10|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|1
1649639060000|2022-04-11 01:04:20|1672|1670.8|1672.2|1671|1672.4|1671.2|1672|1670.8|9
1649639070000|2022-04-11 01:04:30|1672.1|1670.9|1672.3|1671.1|1672.3|1671.1|1672.1|1670.9|8
1649639080000|2022-04-11 01:04:40|1672.2|1671|1672.1|1670.9|1672.3|1671.1|1672|1670.8|13
1649639090000|2022-04-11 01:04:50|1671.9|1670.7|1671.6|1670.4|1671.9|1670.7|1671.6|1670.4|5
1649639100000|2022-04-11 01:05:00|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.8|1670.6|2
1649639110000|2022-04-11 01:05:10|1671.7|1670.5|1671.3|1670.1|1671.8|1670.6|1671.3|1670.1|3
1649639120000|2022-04-11 01:05:20|1671.4|1670.2|1671.8|1670.6|1671.8|1670.6|1670.8|1669.6|18
1649639130000|2022-04-11 01:05:30|1671.7|1670.5|1672.4|1671.2|1672.4|1671.2|1671.6|1670.4|3
1649639140000|2022-04-11 01:05:40|1672.3|1671.1|1672|1670.8|1672.3|1671.1|1671.9|1670.7|6
1649639150000|2022-04-11 01:05:50|1672.1|1670.9|1671.5|1670.3|1672.3|1671.1|1671.5|1670.3|3
1649639160000|2022-04-11 01:06:00|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.1|1669.9|2
1649639170000|2022-04-11 01:06:10|1671.3|1670.1|1671.2|1670|1671.4|1670.2|1670.9|1669.7|2
1649639180000|2022-04-11 01:06:20|1671.1|1669.9|1671|1669.8|1671.1|1669.9|1671|1669.8|0
1649639190000|2022-04-11 01:06:30|1671.1|1669.9|1671.2|1670|1671.2|1670|1671.1|1669.9|0
1649639200000|2022-04-11 01:06:40|1671.1|1669.9|1671.2|1670|1671.2|1670|1671.1|1669.9|0
1649639210000|2022-04-11 01:06:50|1671.1|1669.9|1671|1669.8|1671.1|1669.9|1671|1669.8|0
1649639220000|2022-04-11 01:07:00|1671.2|1670|1671.3|1670.1|1671.3|1670.1|1671.1|1669.9|2
1649639230000|2022-04-11 01:07:10|1671.4|1670.2|1671.8|1670.6|1671.9|1670.7|1671.3|1670.1|31
1649639240000|2022-04-11 01:07:20|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.8|1670.6|1
1649639250000|2022-04-11 01:07:30|1672|1670.8|1672.5|1671.3|1672.5|1671.3|1672|1670.8|3
1649639260000|2022-04-11 01:07:40|1673.3|1672.1|1673.1|1671.9|1673.3|1672.1|1673.1|1671.9|1
1649639270000|2022-04-11 01:07:50|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|0
1649639280000|2022-04-11 01:08:00|1673.6|1672.4|1673.7|1672.5|1674.1|1672.9|1673.4|1672.2|5
1649639290000|2022-04-11 01:08:10|1673.8|1672.6|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|1
1649639300000|2022-04-11 01:08:20|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|1
1649639310000|2022-04-11 01:08:30|1673.7|1672.5|1674.9|1673.7|1675.1|1673.9|1673.7|1672.5|9
1649639320000|2022-04-11 01:08:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649639330000|2022-04-11 01:08:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675|1673.8|1
1649639340000|2022-04-11 01:09:00|1675.2|1674|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|3
1649639350000|2022-04-11 01:09:10|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649639360000|2022-04-11 01:09:20|1675.1|1673.9|1674.6|1673.4|1675.1|1673.9|1674.6|1673.4|4
1649639370000|2022-04-11 01:09:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|0
1649639380000|2022-04-11 01:09:40|1674.7|1673.5|1675.1|1673.9|1675.3|1674.1|1674.7|1673.5|1
1649639390000|2022-04-11 01:09:50|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1649639400000|2022-04-11 01:10:00|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|0
1649639410000|2022-04-11 01:10:10|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|0
1649639420000|2022-04-11 01:10:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|2
1649639430000|2022-04-11 01:10:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|9
1649639440000|2022-04-11 01:10:40|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.2|1675|39
1649639450000|2022-04-11 01:10:50|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|1
1649639460000|2022-04-11 01:11:00|1676.5|1675.3|1675.7|1674.5|1676.5|1675.3|1675.7|1674.5|2
1649639470000|2022-04-11 01:11:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1649639480000|2022-04-11 01:11:20|1675.5|1674.3|1675.3|1674.1|1675.7|1674.5|1675.3|1674.1|1
1649639490000|2022-04-11 01:11:30|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.8|1673.6|0
1649639500000|2022-04-11 01:11:40|1674.8|1673.6|1675.5|1674.3|1675.5|1674.3|1674.8|1673.6|2
1649639510000|2022-04-11 01:11:50|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|0
1649639520000|2022-04-11 01:12:00|1675.3|1674.1|1675.2|1674|1675.9|1674.7|1675.2|1674|6
1649639530000|2022-04-11 01:12:10|1675.3|1674.1|1674.3|1673.1|1675.3|1674.1|1674.3|1673.1|6
1649639540000|2022-04-11 01:12:20|1674.4|1673.2|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|0
1649639550000|2022-04-11 01:12:30|1674.6|1673.4|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|0
1649639560000|2022-04-11 01:12:40|1674.7|1673.5|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|0
1649639570000|2022-04-11 01:12:50|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|0
1649639580000|2022-04-11 01:13:00|1674.8|1673.6|1675.3|1674.1|1675.3|1674.1|1674.8|1673.6|0
1649639590000|2022-04-11 01:13:10|1675.2|1674|1674.8|1673.6|1675.2|1674|1674.8|1673.6|2
1649639600000|2022-04-11 01:13:20|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1649639610000|2022-04-11 01:13:30|1674.5|1673.3|1673.9|1672.7|1674.5|1673.3|1673.9|1672.7|10
1649639620000|2022-04-11 01:13:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1649639630000|2022-04-11 01:13:50|1673.9|1672.7|1674|1672.8|1674|1672.8|1673.9|1672.7|0
1649639640000|2022-04-11 01:14:00|1674.4|1673.2|1674.2|1673|1674.4|1673.2|1674.2|1673|6
1649639650000|2022-04-11 01:14:10|1674.1|1672.9|1673.5|1672.3|1674.1|1672.9|1673.5|1672.3|3
1649639660000|2022-04-11 01:14:20|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|0
1649639670000|2022-04-11 01:14:30|1672.9|1671.7|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|9
1649639680000|2022-04-11 01:14:40|||||||||1
1649639690000|2022-04-11 01:14:50|1672.5|1671.3|1672.3|1671.1|1672.5|1671.3|1672.3|1671.1|1
1649639700000|2022-04-11 01:15:00|1672.4|1671.2|1672.5|1671.3|1672.6|1671.4|1672.4|1671.2|4
1649639710000|2022-04-11 01:15:10|1672.7|1671.5|1673|1671.8|1673|1671.8|1672.7|1671.5|7
1649639720000|2022-04-11 01:15:20|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.2|1672|0
1649639730000|2022-04-11 01:15:30|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|0
1649639740000|2022-04-11 01:15:40|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|0
1649639750000|2022-04-11 01:15:50|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|1
1649639800000|2022-04-11 01:16:40|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1649639810000|2022-04-11 01:16:50|1673.1|1671.9|1672.6|1671.4|1673.1|1671.9|1672.5|1671.3|5
1649639820000|2022-04-11 01:17:00|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.6|1671.4|0
1649639840000|2022-04-11 01:17:20|1672.6|1671.4|1672.3|1671.1|1672.6|1671.4|1672.3|1671.1|0
1649639850000|2022-04-11 01:17:30|1672.4|1671.2|1672.5|1671.3|1672.5|1671.3|1672.4|1671.2|1
1649639870000|2022-04-11 01:17:50|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|0
1649639880000|2022-04-11 01:18:00|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|1
1649639890000|2022-04-11 01:18:10|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1649639900000|2022-04-11 01:18:20|1672.9|1671.7|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|2
1649639910000|2022-04-11 01:18:30|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672.1|1670.9|6
1649639920000|2022-04-11 01:18:40|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1
1649639930000|2022-04-11 01:18:50|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.2|1672|29
1649639940000|2022-04-11 01:19:00|1673.4|1672.2|1673.4|1672.2|1673.8|1672.6|1673.2|1672|6
1649639950000|2022-04-11 01:19:10|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1
1649639960000|2022-04-11 01:19:20|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|2
1649639970000|2022-04-11 01:19:30|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|3
1649639980000|2022-04-11 01:19:40|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|0
1649639990000|2022-04-11 01:19:50|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|3
1649640000000|2022-04-11 01:20:00|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.1|1670.9|2
1649640010000|2022-04-11 01:20:10|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.4|1671.2|2
1649640020000|2022-04-11 01:20:20|1672.2|1671|1672.2|1671|1672.2|1671|1672.1|1670.9|16
1649640030000|2022-04-11 01:20:30|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1649640040000|2022-04-11 01:20:40|1673|1671.8|1673|1671.8|1673.1|1671.9|1673|1671.8|0
1649640050000|2022-04-11 01:20:50|1673.2|1672|1673.6|1672.4|1673.7|1672.5|1673.1|1671.9|4
1649640060000|2022-04-11 01:21:00|1673.5|1672.3|1673.6|1672.4|1673.6|1672.4|1673.5|1672.3|1
1649640070000|2022-04-11 01:21:10|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|1
1649640080000|2022-04-11 01:21:20|1673.7|1672.5|1673.6|1672.4|1673.9|1672.7|1673.6|1672.4|2
1649640090000|2022-04-11 01:21:30|1673.5|1672.3|1673.6|1672.4|1673.6|1672.4|1673.5|1672.3|0
1649640100000|2022-04-11 01:21:40|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|0
1649640110000|2022-04-11 01:21:50|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|0
1649640120000|2022-04-11 01:22:00|1673.8|1672.6|1673.6|1672.4|1673.9|1672.7|1673.5|1672.3|2
1649640130000|2022-04-11 01:22:10|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1649640180000|2022-04-11 01:23:00|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|2
1649640190000|2022-04-11 01:23:10|1673.3|1672.1|1672.9|1671.7|1673.3|1672.1|1672.9|1671.7|3
1649640210000|2022-04-11 01:23:30|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|1
1649640220000|2022-04-11 01:23:40|1672.7|1671.5|1672.5|1671.3|1672.7|1671.5|1672.5|1671.3|2
1649640230000|2022-04-11 01:23:50|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|2
1649640240000|2022-04-11 01:24:00|1672.5|1671.3|1672.6|1671.4|1672.6|1671.4|1672.5|1671.3|0
1649640250000|2022-04-11 01:24:10|1672.5|1671.3|1672.6|1671.4|1672.6|1671.4|1672.5|1671.3|0
1649640270000|2022-04-11 01:24:30|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|0
1649640290000|2022-04-11 01:24:50|1672.5|1671.3|1673|1671.8|1673|1671.8|1672.5|1671.3|3
1649640300000|2022-04-11 01:25:00|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|7
1649640320000|2022-04-11 01:25:20|1672.3|1671.1|1671.6|1670.4|1672.3|1671.1|1671.6|1670.4|4
1649640330000|2022-04-11 01:25:30|1671.7|1670.5|1672|1670.8|1672.1|1670.9|1671.7|1670.5|0
1649640340000|2022-04-11 01:25:40|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.6|1670.4|2
1649640350000|2022-04-11 01:25:50|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1649640370000|2022-04-11 01:26:10|1672.1|1670.9|1672.3|1671.1|1672.4|1671.2|1672.1|1670.9|1
1649640380000|2022-04-11 01:26:20|1672.4|1671.2|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|0
1649640400000|2022-04-11 01:26:40|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|1
1649640410000|2022-04-11 01:26:50|1672.5|1671.3|1672.6|1671.4|1672.6|1671.4|1672.5|1671.3|0
1649640420000|2022-04-11 01:27:00|1672.5|1671.3|1672.2|1671|1672.5|1671.3|1672.2|1671|2
1649640430000|2022-04-11 01:27:10|1672.1|1670.9|1672|1670.8|1672.1|1670.9|1672|1670.8|0
1649640450000|2022-04-11 01:27:30|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|4
1649640460000|2022-04-11 01:27:40|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|0
1649640470000|2022-04-11 01:27:50|||||||||1
1649640490000|2022-04-11 01:28:10|||||||||4
1649640510000|2022-04-11 01:28:30|1671.7|1670.5|1671.7|1670.5|1672|1670.8|1671.4|1670.2|8
1649640530000|2022-04-11 01:28:50|1672|1670.8|1672.1|1670.9|1672.1|1670.9|1672|1670.8|3
1649640540000|2022-04-11 01:29:00|1672.2|1671|1672.2|1671|1672.2|1671|1672.1|1670.9|1
1649640550000|2022-04-11 01:29:10|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1649640560000|2022-04-11 01:29:20|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|0
1649640580000|2022-04-11 01:29:40|1672.2|1671|1672.4|1671.2|1672.4|1671.2|1671.9|1670.7|1
1649640590000|2022-04-11 01:29:50|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.2|1671|1
1649640600000|2022-04-11 01:30:00|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|3
1649640610000|2022-04-11 01:30:10|1672|1670.8|1671.9|1670.7|1672|1670.8|1671.9|1670.7|0
1649640640000|2022-04-11 01:30:40|1672|1670.8|1672.4|1671.2|1672.4|1671.2|1672|1670.8|10
1649640650000|2022-04-11 01:30:50|1672.3|1671.1|1671.2|1670|1672.3|1671.1|1671.1|1669.9|8
1649640660000|2022-04-11 01:31:00|1670.8|1669.6|1671|1669.8|1671.1|1669.9|1670.7|1669.5|11
1649640670000|2022-04-11 01:31:10|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.7|1669.5|2
1649640690000|2022-04-11 01:31:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649640700000|2022-04-11 01:31:40|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|0
1649640710000|2022-04-11 01:31:50|1670.9|1669.7|1671|1669.8|1671.2|1670|1670.9|1669.7|2
1649640720000|2022-04-11 01:32:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|8
1649640730000|2022-04-11 01:32:10|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1
1649640740000|2022-04-11 01:32:20|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649640750000|2022-04-11 01:32:30|1671|1669.8|1671.4|1670.2|1671.4|1670.2|1671|1669.8|1
1649640760000|2022-04-11 01:32:40|1671.6|1670.4|1671.4|1670.2|1671.6|1670.4|1671.1|1669.9|1
1649640770000|2022-04-11 01:32:50|1671.2|1670|1671.1|1669.9|1671.2|1670|1671|1669.8|0
1649640780000|2022-04-11 01:33:00|1670.8|1669.6|1669.1|1667.9|1670.8|1669.6|1668.9|1667.7|11
1649640790000|2022-04-11 01:33:10|1669.3|1668.1|1668.7|1667.5|1669.3|1668.1|1668.6|1667.4|8
1649640800000|2022-04-11 01:33:20|1668.6|1667.4|1668.8|1667.6|1668.9|1667.7|1668.6|1667.4|0
1649640810000|2022-04-11 01:33:30|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|1
1649640820000|2022-04-11 01:33:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|3
1649640830000|2022-04-11 01:33:50|1669.3|1668.1|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|2
1649640840000|2022-04-11 01:34:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|2
1649640860000|2022-04-11 01:34:20|1669.3|1668.1|1668.9|1667.7|1669.3|1668.1|1668.9|1667.7|4
1649640870000|2022-04-11 01:34:30|1668.6|1667.4|1668.4|1667.2|1668.7|1667.5|1668.4|1667.2|4
1649640880000|2022-04-11 01:34:40|1667.9|1666.7|1668.3|1667.1|1668.3|1667.1|1667.9|1666.7|11
1649640900000|2022-04-11 01:35:00|1668|1666.8|1667.3|1666.1|1668.2|1667|1667.1|1665.9|18
1649640910000|2022-04-11 01:35:10|1667.1|1665.9|1666.3|1665.1|1667.1|1665.9|1666.3|1665.1|33
1649640920000|2022-04-11 01:35:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|8
1649640930000|2022-04-11 01:35:30|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|42
1649640940000|2022-04-11 01:35:40|1666.4|1665.2|1666.8|1665.6|1666.8|1665.6|1666.4|1665.2|4
1649640950000|2022-04-11 01:35:50|||||||||7
1649640960000|2022-04-11 01:36:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|7
1649640970000|2022-04-11 01:36:10|1667.3|1666.1|1667.2|1666|1667.4|1666.2|1667.2|1666|3
1649640980000|2022-04-11 01:36:20|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1649640990000|2022-04-11 01:36:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649641000000|2022-04-11 01:36:40|1667.3|1666.1|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|0
1649641010000|2022-04-11 01:36:50|1667.7|1666.5|1667.9|1666.7|1668.1|1666.9|1667.7|1666.5|1
1649641020000|2022-04-11 01:37:00|1667.8|1666.6|1667.8|1666.6|1668.2|1667|1667.4|1666.2|8
1649641030000|2022-04-11 01:37:10|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1649641040000|2022-04-11 01:37:20|1667.7|1666.5|1667|1665.8|1667.7|1666.5|1666.8|1665.6|2
1649641050000|2022-04-11 01:37:30|1666.8|1665.6|1666.4|1665.2|1666.8|1665.6|1666.2|1665|4
1649641060000|2022-04-11 01:37:40|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|4
1649641070000|2022-04-11 01:37:50|1666.5|1665.3|1666.4|1665.2|1666.7|1665.5|1666.4|1665.2|2
1649641080000|2022-04-11 01:38:00|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|12
1649641090000|2022-04-11 01:38:10|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649641100000|2022-04-11 01:38:20|1666.8|1665.6|1667.2|1666|1667.3|1666.1|1666.8|1665.6|1
1649641110000|2022-04-11 01:38:30|1667.3|1666.1|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|0
1649641120000|2022-04-11 01:38:40|1667.2|1666|1666.8|1665.6|1667.2|1666|1666.6|1665.4|1
1649641130000|2022-04-11 01:38:50|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.6|1665.4|1
1649641140000|2022-04-11 01:39:00|1666.8|1665.6|1666.3|1665.1|1666.8|1665.6|1666.3|1665.1|14
1649641150000|2022-04-11 01:39:10|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|3
1649641160000|2022-04-11 01:39:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649641170000|2022-04-11 01:39:30|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|5
1649641180000|2022-04-11 01:39:40|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649641190000|2022-04-11 01:39:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1649641200000|2022-04-11 01:40:00|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|6
1649641210000|2022-04-11 01:40:10|1666.2|1665|1666.5|1665.3|1666.6|1665.4|1666.2|1665|2
1649641220000|2022-04-11 01:40:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1649641230000|2022-04-11 01:40:30|1666.2|1665|1665.7|1664.5|1666.3|1665.1|1665.5|1664.3|6
1649641240000|2022-04-11 01:40:40|1665.6|1664.4|1664.9|1663.7|1665.6|1664.4|1664.8|1663.6|14
1649641250000|2022-04-11 01:40:50|1665|1663.8|1665.3|1664.1|1665.4|1664.2|1665|1663.8|2
1649641260000|2022-04-11 01:41:00|1665.5|1664.3|1665.8|1664.6|1665.9|1664.7|1665.2|1664|5
1649641270000|2022-04-11 01:41:10|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|0
1649641290000|2022-04-11 01:41:30|1665.7|1664.5|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|1
1649641300000|2022-04-11 01:41:40|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|2
1649641310000|2022-04-11 01:41:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|0
1649641320000|2022-04-11 01:42:00|1665.5|1664.3|1664.8|1663.6|1665.5|1664.3|1664.8|1663.6|16
1649641330000|2022-04-11 01:42:10|1664.9|1663.7|1665.1|1663.9|1665.2|1664|1664.9|1663.7|10
1649641350000|2022-04-11 01:42:30|1665|1663.8|1665.2|1664|1665.2|1664|1664.9|1663.7|2
1649641360000|2022-04-11 01:42:40|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1649641370000|2022-04-11 01:42:50|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1649641380000|2022-04-11 01:43:00|1665.2|1664|1665.7|1664.5|1665.8|1664.6|1665.2|1664|0
1649641390000|2022-04-11 01:43:10|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.3|1664.1|0
1649641400000|2022-04-11 01:43:20|1665|1663.8|1665.7|1664.5|1665.7|1664.5|1665|1663.8|1
1649641440000|2022-04-11 01:44:00|1665.5|1664.3|1665.1|1663.9|1665.5|1664.3|1665|1663.8|13
1649641450000|2022-04-11 01:44:10|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|4
1649641460000|2022-04-11 01:44:20|1665.1|1663.9|1664.8|1663.6|1665.1|1663.9|1664.7|1663.5|1
1649641470000|2022-04-11 01:44:30|1664.5|1663.3|1664.7|1663.5|1664.9|1663.7|1664.5|1663.3|0
1649641490000|2022-04-11 01:44:50|1664.5|1663.3|1664.1|1662.9|1664.6|1663.4|1664|1662.8|26
1649641500000|2022-04-11 01:45:00|1664.2|1663|1664.7|1663.5|1664.8|1663.6|1664.1|1662.9|6
1649641510000|2022-04-11 01:45:10|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|6
1649641520000|2022-04-11 01:45:20|1665.2|1664|1665.5|1664.3|1665.5|1664.3|1665.2|1664|1
1649641540000|2022-04-11 01:45:40|1665.7|1664.5|1666.3|1665.1|1666.3|1665.1|1665.7|1664.5|5
1649641550000|2022-04-11 01:45:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|0
1649641560000|2022-04-11 01:46:00|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1665.8|1664.6|0
1649641570000|2022-04-11 01:46:10|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|1
1649641580000|2022-04-11 01:46:20|1666.4|1665.2|1666.8|1665.6|1666.8|1665.6|1666.4|1665.2|0
1649641590000|2022-04-11 01:46:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649641600000|2022-04-11 01:46:40|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|4
1649641610000|2022-04-11 01:46:50|1667|1665.8|1667.2|1666|1667.4|1666.2|1667|1665.8|8
1649641620000|2022-04-11 01:47:00|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649641630000|2022-04-11 01:47:10|1667.4|1666.2|1666.8|1665.6|1667.4|1666.2|1666.8|1665.6|14
1649641640000|2022-04-11 01:47:20|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|0
1649641650000|2022-04-11 01:47:30|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|0
1649641660000|2022-04-11 01:47:40|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|2
1649641670000|2022-04-11 01:47:50|1666.2|1665|1665.4|1664.2|1666.2|1665|1665.4|1664.2|0
1649641680000|2022-04-11 01:48:00|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|0
1649641690000|2022-04-11 01:48:10|1665.7|1664.5|1665.8|1664.6|1665.9|1664.7|1665.7|1664.5|4
1649641700000|2022-04-11 01:48:20|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|1
1649641710000|2022-04-11 01:48:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|4
1649641740000|2022-04-11 01:49:00|||||||||4
1649641750000|2022-04-11 01:49:10|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649641760000|2022-04-11 01:49:20|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|2
1649641780000|2022-04-11 01:49:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649641790000|2022-04-11 01:49:50|1665.8|1664.6|1666|1664.8|1666|1664.8|1665.8|1664.6|0
1649641800000|2022-04-11 01:50:00|1666.1|1664.9|1665.9|1664.7|1666.4|1665.2|1665.9|1664.7|15
1649641820000|2022-04-11 01:50:20|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|4
1649641830000|2022-04-11 01:50:30|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1649641850000|2022-04-11 01:50:50|1666.9|1665.7|1667.4|1666.2|1667.4|1666.2|1666.9|1665.7|13
1649641860000|2022-04-11 01:51:00|1667.3|1666.1|1667.9|1666.7|1667.9|1666.7|1667.1|1665.9|7
1649641870000|2022-04-11 01:51:10|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|1
1649641900000|2022-04-11 01:51:40|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.4|1666.2|1
1649641910000|2022-04-11 01:51:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1649641930000|2022-04-11 01:52:10|1668.2|1667|1668|1666.8|1668.2|1667|1668|1666.8|2
1649641950000|2022-04-11 01:52:30|||||||||1
1649641960000|2022-04-11 01:52:40|1668.1|1666.9|1668.9|1667.7|1668.9|1667.7|1668.1|1666.9|2
1649641970000|2022-04-11 01:52:50|1669|1667.8|1669|1667.8|1669.2|1668|1668.9|1667.7|3
1649641980000|2022-04-11 01:53:00|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|2
1649642010000|2022-04-11 01:53:30|||||||||1
1649642020000|2022-04-11 01:53:40|1668.6|1667.4|1668.1|1666.9|1668.6|1667.4|1668.1|1666.9|3
1649642030000|2022-04-11 01:53:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649642040000|2022-04-11 01:54:00|1668|1666.8|1668.2|1667|1668.3|1667.1|1668|1666.8|1
1649642050000|2022-04-11 01:54:10|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.1|1666.9|1
1649642060000|2022-04-11 01:54:20|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.8|1666.6|8
1649642070000|2022-04-11 01:54:30|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|7
1649642080000|2022-04-11 01:54:40|1668.4|1667.2|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|2
1649642090000|2022-04-11 01:54:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649642100000|2022-04-11 01:55:00|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.7|1666.5|1
1649642110000|2022-04-11 01:55:10|1667.7|1666.5|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|3
1649642120000|2022-04-11 01:55:20|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.8|1666.6|4
1649642130000|2022-04-11 01:55:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649642140000|2022-04-11 01:55:40|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1649642150000|2022-04-11 01:55:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649642160000|2022-04-11 01:56:00|1667.7|1666.5|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|2
1649642170000|2022-04-11 01:56:10|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|0
1649642180000|2022-04-11 01:56:20|1667.7|1666.5|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|4
1649642190000|2022-04-11 01:56:30|1667.1|1665.9|1666.6|1665.4|1667.1|1665.9|1666.6|1665.4|2
1649642200000|2022-04-11 01:56:40|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|0
1649642210000|2022-04-11 01:56:50|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|7
1649642220000|2022-04-11 01:57:00|1666.7|1665.5|1666.7|1665.5|1667.1|1665.9|1666.7|1665.5|16
1649642230000|2022-04-11 01:57:10|1667.4|1666.2|1667.6|1666.4|1667.7|1666.5|1667.4|1666.2|1
1649642240000|2022-04-11 01:57:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649642250000|2022-04-11 01:57:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649642260000|2022-04-11 01:57:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649642280000|2022-04-11 01:58:00|1667.5|1666.3|1667.6|1666.4|1667.8|1666.6|1667.5|1666.3|4
1649642290000|2022-04-11 01:58:10|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649642310000|2022-04-11 01:58:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649642320000|2022-04-11 01:58:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649642340000|2022-04-11 01:59:00|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667|1665.8|6
1649642350000|2022-04-11 01:59:10|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649642360000|2022-04-11 01:59:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649642380000|2022-04-11 01:59:40|1667.2|1666|1667.3|1666.1|1667.7|1666.5|1667.2|1666|3
1649642390000|2022-04-11 01:59:50|1667.5|1666.3|1667.9|1666.7|1667.9|1666.7|1667.5|1666.3|1
1649642400000|2022-04-11 02:00:00|1668|1666.8|1667.4|1666.2|1668|1666.8|1667.4|1666.2|8
1649642410000|2022-04-11 02:00:10|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667|1665.8|10
1649642430000|2022-04-11 02:00:30|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.7|1665.5|3
1649642440000|2022-04-11 02:00:40|1666.9|1665.7|1667.3|1666.1|1667.3|1666.1|1666.9|1665.7|4
1649642460000|2022-04-11 02:01:00|1667.2|1666|1667.6|1666.4|1667.6|1666.4|1667.2|1666|2
1649642470000|2022-04-11 02:01:10|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|3
1649642480000|2022-04-11 02:01:20|1667.5|1666.3|1667.3|1666.1|1667.6|1666.4|1667.2|1666|3
1649642490000|2022-04-11 02:01:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649642500000|2022-04-11 02:01:40|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.5|1665.3|10
1649642510000|2022-04-11 02:01:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|7
1649642520000|2022-04-11 02:02:00|1666.5|1665.3|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|3
1649642530000|2022-04-11 02:02:10|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1665.9|1664.7|7
1649642540000|2022-04-11 02:02:20|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|1
1649642550000|2022-04-11 02:02:30|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|2
1649642560000|2022-04-11 02:02:40|1666|1664.8|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|2
1649642570000|2022-04-11 02:02:50|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.8|1664.6|11
1649642580000|2022-04-11 02:03:00|1665.8|1664.6|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|11
1649642610000|2022-04-11 02:03:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|2
1649642620000|2022-04-11 02:03:40|1665.8|1664.6|1665.4|1664.2|1665.8|1664.6|1665.4|1664.2|2
1649642630000|2022-04-11 02:03:50|1665.6|1664.4|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|2
1649642640000|2022-04-11 02:04:00|1665.8|1664.6|1666.5|1665.3|1666.6|1665.4|1665.8|1664.6|5
1649642650000|2022-04-11 02:04:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649642660000|2022-04-11 02:04:20|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|2
1649642670000|2022-04-11 02:04:30|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|1
1649642680000|2022-04-11 02:04:40|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1649642690000|2022-04-11 02:04:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649642700000|2022-04-11 02:05:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|4
1649642710000|2022-04-11 02:05:10|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649642720000|2022-04-11 02:05:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|1
1649642730000|2022-04-11 02:05:30|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649642740000|2022-04-11 02:05:40|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|3
1649642760000|2022-04-11 02:06:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649642770000|2022-04-11 02:06:10|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|3
1649642780000|2022-04-11 02:06:20|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|1
1649642790000|2022-04-11 02:06:30|1666|1664.8|1666.3|1665.1|1666.5|1665.3|1665.9|1664.7|10
1649642810000|2022-04-11 02:06:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|0
1649642820000|2022-04-11 02:07:00|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.1|1664.9|3
1649642830000|2022-04-11 02:07:10|1667|1665.8|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|1
1649642840000|2022-04-11 02:07:20|1666.8|1665.6|1666.1|1664.9|1666.8|1665.6|1666.1|1664.9|4
1649642850000|2022-04-11 02:07:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|1
1649642860000|2022-04-11 02:07:40|||||||||1
1649642880000|2022-04-11 02:08:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|2
1649642890000|2022-04-11 02:08:10|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|2
1649642930000|2022-04-11 02:08:50|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649642940000|2022-04-11 02:09:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|10
1649642970000|2022-04-11 02:09:30|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|0
1649642990000|2022-04-11 02:09:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|3
1649643000000|2022-04-11 02:10:00|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|4
1649643010000|2022-04-11 02:10:10|1665.4|1664.2|1665.2|1664|1665.6|1664.4|1665.2|1664|3
1649643020000|2022-04-11 02:10:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|3
1649643030000|2022-04-11 02:10:30|1665.2|1664|1665.6|1664.4|1665.6|1664.4|1665.2|1664|1
1649643040000|2022-04-11 02:10:40|1665.5|1664.3|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649643050000|2022-04-11 02:10:50|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649643060000|2022-04-11 02:11:00|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|2
1649643080000|2022-04-11 02:11:20|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649643090000|2022-04-11 02:11:30|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|3
1649643110000|2022-04-11 02:11:50|||||||||2
1649643120000|2022-04-11 02:12:00|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|2
1649643130000|2022-04-11 02:12:10|1664.8|1663.6|1665.1|1663.9|1665.1|1663.9|1664.8|1663.6|2
1649643140000|2022-04-11 02:12:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|2
1649643150000|2022-04-11 02:12:30|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|2
1649643160000|2022-04-11 02:12:40|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649643170000|2022-04-11 02:12:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649643180000|2022-04-11 02:13:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649643190000|2022-04-11 02:13:10|||||||||1
1649643210000|2022-04-11 02:13:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649643220000|2022-04-11 02:13:40|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|1
1649643230000|2022-04-11 02:13:50|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|0
1649643240000|2022-04-11 02:14:00|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1
1649643250000|2022-04-11 02:14:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1
1649643270000|2022-04-11 02:14:30|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|1
1649643280000|2022-04-11 02:14:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649643290000|2022-04-11 02:14:50|1664.8|1663.6|1664.8|1663.6|1664.9|1663.7|1664.7|1663.5|3
1649643300000|2022-04-11 02:15:00|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1649643310000|2022-04-11 02:15:10|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|3
1649643320000|2022-04-11 02:15:20|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649643330000|2022-04-11 02:15:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649643340000|2022-04-11 02:15:40|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1649643360000|2022-04-11 02:16:00|1665.1|1663.9|1665.6|1664.4|1665.8|1664.6|1665.1|1663.9|11
1649643370000|2022-04-11 02:16:10|1665.7|1664.5|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|0
1649643390000|2022-04-11 02:16:30|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|1
1649643400000|2022-04-11 02:16:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649643410000|2022-04-11 02:16:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649643430000|2022-04-11 02:17:10|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|0
1649643450000|2022-04-11 02:17:30|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|7
1649643470000|2022-04-11 02:17:50|1666.2|1665|1666.2|1665|1666.3|1665.1|1666.2|1665|1
1649643480000|2022-04-11 02:18:00|1666|1664.8|1666.4|1665.2|1666.4|1665.2|1666|1664.8|2
1649643490000|2022-04-11 02:18:10|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|0
1649643510000|2022-04-11 02:18:30|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|3
1649643520000|2022-04-11 02:18:40|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1649643530000|2022-04-11 02:18:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|10
1649643540000|2022-04-11 02:19:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1649643550000|2022-04-11 02:19:10|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|1
1649643600000|2022-04-11 02:20:00|1666.1|1664.9|1665.6|1664.4|1666.1|1664.9|1665.4|1664.2|9
1649643620000|2022-04-11 02:20:20|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.5|1664.3|0
1649643640000|2022-04-11 02:20:40|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|2
1649643650000|2022-04-11 02:20:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649643660000|2022-04-11 02:21:00|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.5|1664.3|0
1649643700000|2022-04-11 02:21:40|||||||||1
1649643740000|2022-04-11 02:22:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649643780000|2022-04-11 02:23:00|1665.2|1664|1665.1|1663.9|1665.3|1664.1|1665|1663.8|2
1649643810000|2022-04-11 02:23:30|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1649643840000|2022-04-11 02:24:00|||||||||1
1649643850000|2022-04-11 02:24:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1649643870000|2022-04-11 02:24:30|1665.6|1664.4|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|2
1649643890000|2022-04-11 02:24:50|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|0
1649643900000|2022-04-11 02:25:00|||||||||1
1649643920000|2022-04-11 02:25:20|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649643930000|2022-04-11 02:25:30|||||||||1
1649643940000|2022-04-11 02:25:40|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1649643960000|2022-04-11 02:26:00|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|2
1649643970000|2022-04-11 02:26:10|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1649643980000|2022-04-11 02:26:20|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|0
1649643990000|2022-04-11 02:26:30|1665.2|1664|1665.5|1664.3|1665.5|1664.3|1665.2|1664|0
1649644000000|2022-04-11 02:26:40|1665.4|1664.2|1665.3|1664.1|1665.5|1664.3|1665.3|1664.1|1
1649644020000|2022-04-11 02:27:00|||||||||2
1649644030000|2022-04-11 02:27:10|||||||||1
1649644120000|2022-04-11 02:28:40|1665.5|1664.3|1665.5|1664.3|1665.7|1664.5|1665.5|1664.3|3
1649644140000|2022-04-11 02:29:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|2
1649644150000|2022-04-11 02:29:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649644170000|2022-04-11 02:29:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|2
1649644180000|2022-04-11 02:29:40|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|2
1649644190000|2022-04-11 02:29:50|1666|1664.8|1666.5|1665.3|1666.5|1665.3|1666|1664.8|0
1649644200000|2022-04-11 02:30:00|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.2|1665|1
1649644210000|2022-04-11 02:30:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649644220000|2022-04-11 02:30:20|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.8|1665.6|1
1649644230000|2022-04-11 02:30:30|||||||||2
1649644240000|2022-04-11 02:30:40|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649644250000|2022-04-11 02:30:50|1667|1665.8|1667.2|1666|1667.2|1666|1666.8|1665.6|0
1649644260000|2022-04-11 02:31:00|1667.1|1665.9|1666.5|1665.3|1667.1|1665.9|1666.5|1665.3|16
1649644280000|2022-04-11 02:31:20|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.2|1665|1
1649644290000|2022-04-11 02:31:30|1666.2|1665|1665.1|1663.9|1666.3|1665.1|1665.1|1663.9|4
1649644300000|2022-04-11 02:31:40|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|19
1649644310000|2022-04-11 02:31:50|1664.5|1663.3|1664|1662.8|1664.5|1663.3|1664|1662.8|19
1649644320000|2022-04-11 02:32:00|1663.9|1662.7|1662.5|1661.3|1663.9|1662.7|1662.5|1661.3|20
1649644330000|2022-04-11 02:32:10|1662.4|1661.2|1661.2|1660|1662.4|1661.2|1661.1|1659.9|19
1649644340000|2022-04-11 02:32:20|1661.1|1659.9|1660.8|1659.6|1661.2|1660|1660.8|1659.6|12
1649644350000|2022-04-11 02:32:30|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.5|1659.3|18
1649644360000|2022-04-11 02:32:40|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|5
1649644370000|2022-04-11 02:32:50|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649644380000|2022-04-11 02:33:00|1661|1659.8|1661.5|1660.3|1661.5|1660.3|1661|1659.8|2
1649644390000|2022-04-11 02:33:10|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|3
1649644400000|2022-04-11 02:33:20|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649644410000|2022-04-11 02:33:30|1661.8|1660.6|1662|1660.8|1662.1|1660.9|1661.8|1660.6|1
1649644420000|2022-04-11 02:33:40|1662.1|1660.9|1662|1660.8|1662.2|1661|1662|1660.8|1
1649644430000|2022-04-11 02:33:50|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|1
1649644440000|2022-04-11 02:34:00|1662.4|1661.2|1662.9|1661.7|1663.2|1662|1662.2|1661|4
1649644450000|2022-04-11 02:34:10|1663|1661.8|1663.1|1661.9|1663.2|1662|1663|1661.8|2
1649644470000|2022-04-11 02:34:30|1663.2|1662|1662.9|1661.7|1663.2|1662|1662.8|1661.6|1
1649644480000|2022-04-11 02:34:40|1663|1661.8|1663.9|1662.7|1663.9|1662.7|1663|1661.8|2
1649644490000|2022-04-11 02:34:50|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|1
1649644500000|2022-04-11 02:35:00|1663.8|1662.6|1664.4|1663.2|1664.4|1663.2|1663.8|1662.6|1
1649644510000|2022-04-11 02:35:10|1664.6|1663.4|1664.2|1663|1664.6|1663.4|1664|1662.8|1
1649644520000|2022-04-11 02:35:20|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|1
1649644530000|2022-04-11 02:35:30|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.5|1663.3|3
1649644540000|2022-04-11 02:35:40|1664.6|1663.4|1664.9|1663.7|1664.9|1663.7|1664.6|1663.4|2
1649644550000|2022-04-11 02:35:50|1665.4|1664.2|1664.9|1663.7|1665.4|1664.2|1664.8|1663.6|5
1649644560000|2022-04-11 02:36:00|1664.8|1663.6|1663.9|1662.7|1664.8|1663.6|1663.8|1662.6|5
1649644570000|2022-04-11 02:36:10|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.1|1661.9|1
1649644580000|2022-04-11 02:36:20|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649644590000|2022-04-11 02:36:30|1663.3|1662.1|1663.2|1662|1663.4|1662.2|1663.2|1662|0
1649644600000|2022-04-11 02:36:40|1663.1|1661.9|1662.4|1661.2|1663.1|1661.9|1662.3|1661.1|8
1649644610000|2022-04-11 02:36:50|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1661.9|1660.7|4
1649644620000|2022-04-11 02:37:00|1662.2|1661|1662.8|1661.6|1662.8|1661.6|1662.2|1661|4
1649644630000|2022-04-11 02:37:10|||||||||1
1649644640000|2022-04-11 02:37:20|1662.7|1661.5|1662.4|1661.2|1662.7|1661.5|1662.4|1661.2|1
1649644650000|2022-04-11 02:37:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649644660000|2022-04-11 02:37:40|1662.7|1661.5|1662.4|1661.2|1662.7|1661.5|1662.2|1661|10
1649644680000|2022-04-11 02:38:00|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1
1649644690000|2022-04-11 02:38:10|1662.4|1661.2|1662.2|1661|1662.4|1661.2|1662.2|1661|1
1649644700000|2022-04-11 02:38:20|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|11
1649644710000|2022-04-11 02:38:30|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|0
1649644720000|2022-04-11 02:38:40|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|1
1649644730000|2022-04-11 02:38:50|1662.6|1661.4|1662.5|1661.3|1662.9|1661.7|1662.5|1661.3|5
1649644740000|2022-04-11 02:39:00|1662.6|1661.4|1663.2|1662|1663.3|1662.1|1662.6|1661.4|2
1649644750000|2022-04-11 02:39:10|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.1|1661.9|2
1649644760000|2022-04-11 02:39:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649644770000|2022-04-11 02:39:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1
1649644780000|2022-04-11 02:39:40|1662.8|1661.6|1663.1|1661.9|1663.1|1661.9|1662.8|1661.6|2
1649644800000|2022-04-11 02:40:00|1663.2|1662|1663.4|1662.2|1663.4|1662.2|1663.1|1661.9|4
1649644820000|2022-04-11 02:40:20|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|2
1649644830000|2022-04-11 02:40:30|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|0
1649644840000|2022-04-11 02:40:40|||||||||1
1649644850000|2022-04-11 02:40:50|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|3
1649644860000|2022-04-11 02:41:00|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|1
1649644870000|2022-04-11 02:41:10|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649644890000|2022-04-11 02:41:30|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649644900000|2022-04-11 02:41:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649644910000|2022-04-11 02:41:50|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649644920000|2022-04-11 02:42:00|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|1
1649644930000|2022-04-11 02:42:10|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.5|1662.3|1
1649644940000|2022-04-11 02:42:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649644950000|2022-04-11 02:42:30|1663.7|1662.5|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|1
1649644960000|2022-04-11 02:42:40|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649644970000|2022-04-11 02:42:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|1
1649644980000|2022-04-11 02:43:00|1664.1|1662.9|1664.3|1663.1|1664.4|1663.2|1664.1|1662.9|0
1649644990000|2022-04-11 02:43:10|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664.2|1663|0
1649645000000|2022-04-11 02:43:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649645010000|2022-04-11 02:43:30|1664.5|1663.3|1664.8|1663.6|1664.9|1663.7|1664.5|1663.3|0
1649645020000|2022-04-11 02:43:40|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|0
1649645030000|2022-04-11 02:43:50|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|0
1649645040000|2022-04-11 02:44:00|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|2
1649645050000|2022-04-11 02:44:10|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|0
1649645060000|2022-04-11 02:44:20|1664.9|1663.7|1664.1|1662.9|1664.9|1663.7|1664.1|1662.9|3
1649645070000|2022-04-11 02:44:30|1664|1662.8|1664|1662.8|1664.1|1662.9|1663.9|1662.7|0
1649645080000|2022-04-11 02:44:40|1664.1|1662.9|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|2
1649645100000|2022-04-11 02:45:00|1664|1662.8|1663.8|1662.6|1664|1662.8|1663.8|1662.6|1
1649645110000|2022-04-11 02:45:10|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649645120000|2022-04-11 02:45:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|2
1649645130000|2022-04-11 02:45:30|1664|1662.8|1663.9|1662.7|1664|1662.8|1663.9|1662.7|0
1649645140000|2022-04-11 02:45:40|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649645150000|2022-04-11 02:45:50|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|14
1649645160000|2022-04-11 02:46:00|1664.7|1663.5|1665.6|1664.4|1665.6|1664.4|1664.2|1663|38
1649645170000|2022-04-11 02:46:10|1665.3|1664.1|1665.6|1664.4|1665.6|1664.4|1665.3|1664.1|1
1649645180000|2022-04-11 02:46:20|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|14
1649645190000|2022-04-11 02:46:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|4
1649645200000|2022-04-11 02:46:40|1666.1|1664.9|1666.7|1665.5|1666.7|1665.5|1666.1|1664.9|3
1649645210000|2022-04-11 02:46:50|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|6
1649645220000|2022-04-11 02:47:00|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|0
1649645230000|2022-04-11 02:47:10|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.6|1665.4|0
1649645240000|2022-04-11 02:47:20|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|1
1649645250000|2022-04-11 02:47:30|1666.2|1665|1666.7|1665.5|1666.7|1665.5|1666.2|1665|3
1649645260000|2022-04-11 02:47:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649645270000|2022-04-11 02:47:50|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|6
1649645280000|2022-04-11 02:48:00|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|4
1649645290000|2022-04-11 02:48:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649645300000|2022-04-11 02:48:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649645310000|2022-04-11 02:48:30|1666.8|1665.6|1667.1|1665.9|1667.2|1666|1666.8|1665.6|1
1649645320000|2022-04-11 02:48:40|1667.2|1666|1666.6|1665.4|1667.2|1666|1666.6|1665.4|13
1649645330000|2022-04-11 02:48:50|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|2
1649645340000|2022-04-11 02:49:00|1666.7|1665.5|1665.7|1664.5|1666.8|1665.6|1665.6|1664.4|5
1649645350000|2022-04-11 02:49:10|1665.9|1664.7|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|5
1649645360000|2022-04-11 02:49:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1649645370000|2022-04-11 02:49:30|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1649645380000|2022-04-11 02:49:40|1666.2|1665|1665.9|1664.7|1666.2|1665|1665.9|1664.7|1
1649645400000|2022-04-11 02:50:00|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|0
1649645410000|2022-04-11 02:50:10|1665.3|1664.1|1665.5|1664.3|1665.6|1664.4|1665.2|1664|1
1649645420000|2022-04-11 02:50:20|1665.2|1664|1665.6|1664.4|1665.6|1664.4|1665.2|1664|0
1649645430000|2022-04-11 02:50:30|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|3
1649645440000|2022-04-11 02:50:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649645450000|2022-04-11 02:50:50|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|2
1649645460000|2022-04-11 02:51:00|1665|1663.8|1664.5|1663.3|1665|1663.8|1664.2|1663|4
1649645470000|2022-04-11 02:51:10|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|0
1649645480000|2022-04-11 02:51:20|1664.3|1663.1|1665|1663.8|1665|1663.8|1664.3|1663.1|3
1649645500000|2022-04-11 02:51:40|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1649645510000|2022-04-11 02:51:50|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649645520000|2022-04-11 02:52:00|1665.1|1663.9|1665.3|1664.1|1665.4|1664.2|1665.1|1663.9|3
1649645530000|2022-04-11 02:52:10|1665.4|1664.2|1665.7|1664.5|1665.7|1664.5|1665.4|1664.2|0
1649645540000|2022-04-11 02:52:20|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|0
1649645550000|2022-04-11 02:52:30|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.6|1664.4|1
1649645560000|2022-04-11 02:52:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1649645570000|2022-04-11 02:52:50|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1649645580000|2022-04-11 02:53:00|1665.2|1664|1665.8|1664.6|1665.8|1664.6|1665.2|1664|8
1649645590000|2022-04-11 02:53:10|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|0
1649645610000|2022-04-11 02:53:30|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|0
1649645620000|2022-04-11 02:53:40|1667|1665.8|1666.7|1665.5|1667.1|1665.9|1666.7|1665.5|1
1649645630000|2022-04-11 02:53:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649645640000|2022-04-11 02:54:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649645650000|2022-04-11 02:54:10|1666.8|1665.6|1667|1665.8|1667|1665.8|1666.8|1665.6|1
1649645670000|2022-04-11 02:54:30|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|1
1649645680000|2022-04-11 02:54:40|1667.4|1666.2|1667.1|1665.9|1667.5|1666.3|1667.1|1665.9|3
1649645690000|2022-04-11 02:54:50|1667|1665.8|1667|1665.8|1667|1665.8|1666.7|1665.5|1
1649645700000|2022-04-11 02:55:00|1667.1|1665.9|1667|1665.8|1667.2|1666|1667|1665.8|3
1649645710000|2022-04-11 02:55:10|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|0
1649645740000|2022-04-11 02:55:40|1666.9|1665.7|1667.3|1666.1|1667.5|1666.3|1666.9|1665.7|4
1649645750000|2022-04-11 02:55:50|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649645760000|2022-04-11 02:56:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.1|1665.9|2
1649645780000|2022-04-11 02:56:20|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.5|1666.3|2
1649645810000|2022-04-11 02:56:50|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|1
1649645830000|2022-04-11 02:57:10|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|1
1649645840000|2022-04-11 02:57:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649645850000|2022-04-11 02:57:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|10
1649645860000|2022-04-11 02:57:40|1667|1665.8|1666.6|1665.4|1667|1665.8|1666.5|1665.3|1
1649645880000|2022-04-11 02:58:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1649645910000|2022-04-11 02:58:30|||||||||1
1649645940000|2022-04-11 02:59:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1649645950000|2022-04-11 02:59:10|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|1
1649645960000|2022-04-11 02:59:20|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|0
1649645970000|2022-04-11 02:59:30|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1649645980000|2022-04-11 02:59:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649646000000|2022-04-11 03:00:00|1665.9|1664.7|1666.2|1665|1666.2|1665|1665.9|1664.7|3
1649646040000|2022-04-11 03:00:40|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|5
1649646070000|2022-04-11 03:01:10|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1649646110000|2022-04-11 03:01:50|1666.9|1665.7|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|1
1649646120000|2022-04-11 03:02:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1649646130000|2022-04-11 03:02:10|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|0
1649646140000|2022-04-11 03:02:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1649646160000|2022-04-11 03:02:40|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|0
1649646180000|2022-04-11 03:03:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649646190000|2022-04-11 03:03:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649646210000|2022-04-11 03:03:30|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|3
1649646220000|2022-04-11 03:03:40|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|10
1649646230000|2022-04-11 03:03:50|1666.9|1665.7|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|1
1649646260000|2022-04-11 03:04:20|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|1
1649646280000|2022-04-11 03:04:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1649646290000|2022-04-11 03:04:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667|1665.8|1
1649646310000|2022-04-11 03:05:10|1667|1665.8|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1649646330000|2022-04-11 03:05:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649646340000|2022-04-11 03:05:40|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649646350000|2022-04-11 03:05:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649646360000|2022-04-11 03:06:00|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|10
1649646370000|2022-04-11 03:06:10|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1649646380000|2022-04-11 03:06:20|1668|1666.8|1668.7|1667.5|1668.7|1667.5|1668|1666.8|6
1649646400000|2022-04-11 03:06:40|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1649646410000|2022-04-11 03:06:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1649646420000|2022-04-11 03:07:00|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1
1649646430000|2022-04-11 03:07:10|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|4
1649646440000|2022-04-11 03:07:20|1668.5|1667.3|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|1
1649646480000|2022-04-11 03:08:00|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|2
1649646490000|2022-04-11 03:08:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1
1649646500000|2022-04-11 03:08:20|1668.4|1667.2|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|0
1649646510000|2022-04-11 03:08:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|1
1649646520000|2022-04-11 03:08:40|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|0
1649646540000|2022-04-11 03:09:00|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|1
1649646550000|2022-04-11 03:09:10|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.5|1666.3|14
1649646560000|2022-04-11 03:09:20|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649646570000|2022-04-11 03:09:30|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|1
1649646580000|2022-04-11 03:09:40|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649646590000|2022-04-11 03:09:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649646600000|2022-04-11 03:10:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1649646610000|2022-04-11 03:10:10|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|0
1649646620000|2022-04-11 03:10:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649646630000|2022-04-11 03:10:30|1668|1666.8|1668|1666.8|1668|1666.8|1667.9|1666.7|2
1649646650000|2022-04-11 03:10:50|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1649646660000|2022-04-11 03:11:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1649646670000|2022-04-11 03:11:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649646680000|2022-04-11 03:11:20|1668|1666.8|1668|1666.8|1668.2|1667|1668|1666.8|0
1649646720000|2022-04-11 03:12:00|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|3
1649646740000|2022-04-11 03:12:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649646750000|2022-04-11 03:12:30|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649646770000|2022-04-11 03:12:50|1667.1|1665.9|1666.8|1665.6|1667.1|1665.9|1666.8|1665.6|4
1649646780000|2022-04-11 03:13:00|1666.7|1665.5|1665.6|1664.4|1666.7|1665.5|1665.6|1664.4|10
1649646790000|2022-04-11 03:13:10|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|1
1649646820000|2022-04-11 03:13:40|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|3
1649646830000|2022-04-11 03:13:50|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|1
1649646840000|2022-04-11 03:14:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649646850000|2022-04-11 03:14:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1649646860000|2022-04-11 03:14:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.2|1664|3
1649646880000|2022-04-11 03:14:40|1665.2|1664|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|2
1649646890000|2022-04-11 03:14:50|1665|1663.8|1665|1663.8|1665.1|1663.9|1665|1663.8|0
1649646900000|2022-04-11 03:15:00|1664.8|1663.6|1664.8|1663.6|1665|1663.8|1664.8|1663.6|1
1649646920000|2022-04-11 03:15:20|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|1
1649646930000|2022-04-11 03:15:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649646940000|2022-04-11 03:15:40|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|5
1649646950000|2022-04-11 03:15:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649646960000|2022-04-11 03:16:00|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1665|1663.8|0
1649646970000|2022-04-11 03:16:10|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649646980000|2022-04-11 03:16:20|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649646990000|2022-04-11 03:16:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649647000000|2022-04-11 03:16:40|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1665|1663.8|0
1649647010000|2022-04-11 03:16:50|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|0
1649647020000|2022-04-11 03:17:00|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|2
1649647030000|2022-04-11 03:17:10|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.8|1663.6|3
1649647050000|2022-04-11 03:17:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649647060000|2022-04-11 03:17:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649647080000|2022-04-11 03:18:00|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649647090000|2022-04-11 03:18:10|1665.2|1664|1664.8|1663.6|1665.2|1664|1664.8|1663.6|0
1649647100000|2022-04-11 03:18:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649647110000|2022-04-11 03:18:30|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|1
1649647130000|2022-04-11 03:18:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649647140000|2022-04-11 03:19:00|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|2
1649647150000|2022-04-11 03:19:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.1|1662.9|0
1649647160000|2022-04-11 03:19:20|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|2
1649647170000|2022-04-11 03:19:30|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|0
1649647190000|2022-04-11 03:19:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649647200000|2022-04-11 03:20:00|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649647210000|2022-04-11 03:20:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649647220000|2022-04-11 03:20:20|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649647240000|2022-04-11 03:20:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1
1649647250000|2022-04-11 03:20:50|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|2
1649647260000|2022-04-11 03:21:00|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|1
1649647270000|2022-04-11 03:21:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649647300000|2022-04-11 03:21:40|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|2
1649647310000|2022-04-11 03:21:50|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.1|1662.9|2
1649647320000|2022-04-11 03:22:00|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.1|1662.9|12
1649647330000|2022-04-11 03:22:10|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|0
1649647350000|2022-04-11 03:22:30|1664.4|1663.2|1664.1|1662.9|1664.4|1663.2|1664.1|1662.9|1
1649647360000|2022-04-11 03:22:40|1664|1662.8|1663.7|1662.5|1664|1662.8|1663.7|1662.5|0
1649647370000|2022-04-11 03:22:50|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|0
1649647390000|2022-04-11 03:23:10|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.2|1662|2
1649647400000|2022-04-11 03:23:20|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649647410000|2022-04-11 03:23:30|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|0
1649647440000|2022-04-11 03:24:00|1663.2|1662|1663.4|1662.2|1663.4|1662.2|1663|1661.8|6
1649647470000|2022-04-11 03:24:30|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1649647500000|2022-04-11 03:25:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649647540000|2022-04-11 03:25:40|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.7|1662.5|12
1649647560000|2022-04-11 03:26:00|||||||||1
1649647570000|2022-04-11 03:26:10|1663.9|1662.7|1664|1662.8|1664.1|1662.9|1663.9|1662.7|0
1649647580000|2022-04-11 03:26:20|1664.1|1662.9|1664.3|1663.1|1664.5|1663.3|1664|1662.8|3
1649647590000|2022-04-11 03:26:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649647610000|2022-04-11 03:26:50|||||||||2
1649647620000|2022-04-11 03:27:00|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|0
1649647640000|2022-04-11 03:27:20|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|0
1649647650000|2022-04-11 03:27:30|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649647670000|2022-04-11 03:27:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649647720000|2022-04-11 03:28:40|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|0
1649647740000|2022-04-11 03:29:00|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|1
1649647790000|2022-04-11 03:29:50|1664.3|1663.1|1664.6|1663.4|1664.7|1663.5|1664.3|1663.1|0
1649647800000|2022-04-11 03:30:00|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649647900000|2022-04-11 03:31:40|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649647910000|2022-04-11 03:31:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649647960000|2022-04-11 03:32:40|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649647980000|2022-04-11 03:33:00|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649647990000|2022-04-11 03:33:10|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649648050000|2022-04-11 03:34:10|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1
1649648070000|2022-04-11 03:34:30|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1649648100000|2022-04-11 03:35:00|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|1
1649648130000|2022-04-11 03:35:30|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649648160000|2022-04-11 03:36:00|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1663.8|1662.6|2
1649648210000|2022-04-11 03:36:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649648220000|2022-04-11 03:37:00|1664.1|1662.9|1664|1662.8|1664.1|1662.9|1664|1662.8|0
1649648260000|2022-04-11 03:37:40|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|1
1649648270000|2022-04-11 03:37:50|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649648340000|2022-04-11 03:39:00|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649648350000|2022-04-11 03:39:10|1663.9|1662.7|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|1
1649648380000|2022-04-11 03:39:40|1664|1662.8|1663.9|1662.7|1664|1662.8|1663.9|1662.7|0
1649648410000|2022-04-11 03:40:10|1663.8|1662.6|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|1
1649648420000|2022-04-11 03:40:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|2
1649648430000|2022-04-11 03:40:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649648460000|2022-04-11 03:41:00|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649648490000|2022-04-11 03:41:30|||||||||1
1649648580000|2022-04-11 03:43:00|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|1
1649648670000|2022-04-11 03:44:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649648720000|2022-04-11 03:45:20|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1
1649648840000|2022-04-11 03:47:20|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|2
1649648850000|2022-04-11 03:47:30|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649648860000|2022-04-11 03:47:40|1663.9|1662.7|1663.7|1662.5|1663.9|1662.7|1663.7|1662.5|3
1649648870000|2022-04-11 03:47:50|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|0
1649648880000|2022-04-11 03:48:00|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1649648890000|2022-04-11 03:48:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649648930000|2022-04-11 03:48:50|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649648960000|2022-04-11 03:49:20|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|4
1649648970000|2022-04-11 03:49:30|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649649020000|2022-04-11 03:50:20|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1649649060000|2022-04-11 03:51:00|||||||||1
1649649220000|2022-04-11 03:53:40|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1649649240000|2022-04-11 03:54:00|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|0
1649649300000|2022-04-11 03:55:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649649390000|2022-04-11 03:56:30|1663.8|1662.6|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|1
1649649430000|2022-04-11 03:57:10|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649649440000|2022-04-11 03:57:20|||||||||1
1649649450000|2022-04-11 03:57:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649649520000|2022-04-11 03:58:40|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|1
1649649540000|2022-04-11 03:59:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1
1649649590000|2022-04-11 03:59:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649649600000|2022-04-11 04:00:00|||||||||1
1649649670000|2022-04-11 04:01:10|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649649710000|2022-04-11 04:01:50|||||||||1
1649649780000|2022-04-11 04:03:00|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1
1649649830000|2022-04-11 04:03:50|||||||||1
1649649860000|2022-04-11 04:04:20|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|2
1649649880000|2022-04-11 04:04:40|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|2
1649650000000|2022-04-11 04:06:40|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|8
1649650010000|2022-04-11 04:06:50|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649650070000|2022-04-11 04:07:50|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|1
1649650090000|2022-04-11 04:08:10|1663.7|1662.5|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|1
1649650110000|2022-04-11 04:08:30|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649650140000|2022-04-11 04:09:00|1664|1662.8|1663.9|1662.7|1664|1662.8|1663.9|1662.7|1
1649650200000|2022-04-11 04:10:00|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649650210000|2022-04-11 04:10:10|1664.1|1662.9|1664|1662.8|1664.1|1662.9|1664|1662.8|0
1649650230000|2022-04-11 04:10:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649650240000|2022-04-11 04:10:40|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649650250000|2022-04-11 04:10:50|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649650260000|2022-04-11 04:11:00|||||||||1
1649650270000|2022-04-11 04:11:10|1664.2|1663|1664.5|1663.3|1664.5|1663.3|1664.2|1663|3
1649650280000|2022-04-11 04:11:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649650380000|2022-04-11 04:13:00|||||||||1
1649650400000|2022-04-11 04:13:20|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649650420000|2022-04-11 04:13:40|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1649650430000|2022-04-11 04:13:50|1664.8|1663.6|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|0
1649650440000|2022-04-11 04:14:00|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|0
1649650450000|2022-04-11 04:14:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649650470000|2022-04-11 04:14:30|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649650500000|2022-04-11 04:15:00|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|3
1649650610000|2022-04-11 04:16:50|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1
1649650630000|2022-04-11 04:17:10|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|0
1649650640000|2022-04-11 04:17:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649650650000|2022-04-11 04:17:30|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1649650730000|2022-04-11 04:18:50|||||||||1
1649650770000|2022-04-11 04:19:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649650810000|2022-04-11 04:20:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1649650820000|2022-04-11 04:20:20|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1649650850000|2022-04-11 04:20:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649650890000|2022-04-11 04:21:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649650900000|2022-04-11 04:21:40|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649650910000|2022-04-11 04:21:50|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|0
1649650920000|2022-04-11 04:22:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649651180000|2022-04-11 04:26:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649651220000|2022-04-11 04:27:00|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1
1649651230000|2022-04-11 04:27:10|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1
1649651240000|2022-04-11 04:27:20|1664.5|1663.3|1664.7|1663.5|1664.8|1663.6|1664.5|1663.3|2
1649651260000|2022-04-11 04:27:40|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649651270000|2022-04-11 04:27:50|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|4
1649651280000|2022-04-11 04:28:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1
1649651320000|2022-04-11 04:28:40|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1649651340000|2022-04-11 04:29:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|3
1649651380000|2022-04-11 04:29:40|1664.8|1663.6|1665.2|1664|1665.2|1664|1664.8|1663.6|2
1649651390000|2022-04-11 04:29:50|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|2
1649651400000|2022-04-11 04:30:00|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1649651490000|2022-04-11 04:31:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|1
1649651500000|2022-04-11 04:31:40|||||||||1
1649651510000|2022-04-11 04:31:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1649651560000|2022-04-11 04:32:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|1
1649651570000|2022-04-11 04:32:50|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1649651620000|2022-04-11 04:33:40|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|2
1649651640000|2022-04-11 04:34:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|4
1649651650000|2022-04-11 04:34:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|3
1649651690000|2022-04-11 04:34:50|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|2
1649651710000|2022-04-11 04:35:10|||||||||1
1649651720000|2022-04-11 04:35:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649651740000|2022-04-11 04:35:40|1667|1665.8|1667.2|1666|1667.2|1666|1667|1665.8|9
1649651760000|2022-04-11 04:36:00|1667.1|1665.9|1667.5|1666.3|1667.5|1666.3|1666.9|1665.7|1
1649651810000|2022-04-11 04:36:50|1667.4|1666.2|1666.7|1665.5|1667.5|1666.3|1666.7|1665.5|22
1649651820000|2022-04-11 04:37:00|1666.4|1665.2|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|8
1649651830000|2022-04-11 04:37:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649651850000|2022-04-11 04:37:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649651860000|2022-04-11 04:37:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1649651870000|2022-04-11 04:37:50|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649651910000|2022-04-11 04:38:30|1666.3|1665.1|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1649651920000|2022-04-11 04:38:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1649651950000|2022-04-11 04:39:10|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649652030000|2022-04-11 04:40:30|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|0
1649652040000|2022-04-11 04:40:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1649652070000|2022-04-11 04:41:10|1666|1664.8|1666|1664.8|1666|1664.8|1665.9|1664.7|3
1649652090000|2022-04-11 04:41:30|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|0
1649652110000|2022-04-11 04:41:50|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|1
1649652120000|2022-04-11 04:42:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1649652140000|2022-04-11 04:42:20|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|1
1649652160000|2022-04-11 04:42:40|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1649652170000|2022-04-11 04:42:50|1666.7|1665.5|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|1
1649652180000|2022-04-11 04:43:00|||||||||1
1649652230000|2022-04-11 04:43:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|2
1649652240000|2022-04-11 04:44:00|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|6
1649652250000|2022-04-11 04:44:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|3
1649652270000|2022-04-11 04:44:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649652300000|2022-04-11 04:45:00|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|4
1649652330000|2022-04-11 04:45:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1649652410000|2022-04-11 04:46:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|2
1649652440000|2022-04-11 04:47:20|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649652460000|2022-04-11 04:47:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|10
1649652470000|2022-04-11 04:47:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|7
1649652480000|2022-04-11 04:48:00|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|1
1649652500000|2022-04-11 04:48:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649652530000|2022-04-11 04:48:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649652540000|2022-04-11 04:49:00|1667.7|1666.5|1668.2|1667|1668.2|1667|1667.7|1666.5|7
1649652570000|2022-04-11 04:49:30|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|2
1649652640000|2022-04-11 04:50:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1649652710000|2022-04-11 04:51:50|||||||||1
1649652720000|2022-04-11 04:52:00|1668.1|1666.9|1667.9|1666.7|1668.2|1667|1667.9|1666.7|1
1649652790000|2022-04-11 04:53:10|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1
1649652870000|2022-04-11 04:54:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|3
1649652920000|2022-04-11 04:55:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649652960000|2022-04-11 04:56:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649652980000|2022-04-11 04:56:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649652990000|2022-04-11 04:56:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649653010000|2022-04-11 04:56:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1649653090000|2022-04-11 04:58:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649653120000|2022-04-11 04:58:40|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|0
1649653200000|2022-04-11 05:00:00|1668.2|1667|1668.2|1667|1668.3|1667.1|1668.2|1667|0
1649653230000|2022-04-11 05:00:30|1668.1|1666.9|1667.8|1666.6|1668.1|1666.9|1667.8|1666.6|2
1649653240000|2022-04-11 05:00:40|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|0
1649653250000|2022-04-11 05:00:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|2
1649653260000|2022-04-11 05:01:00|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|1
1649653280000|2022-04-11 05:01:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649653290000|2022-04-11 05:01:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649653300000|2022-04-11 05:01:40|1667.7|1666.5|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|0
1649653310000|2022-04-11 05:01:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649653320000|2022-04-11 05:02:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1649653360000|2022-04-11 05:02:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1649653370000|2022-04-11 05:02:50|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649653390000|2022-04-11 05:03:10|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.5|1666.3|2
1649653400000|2022-04-11 05:03:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649653470000|2022-04-11 05:04:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|3
1649653480000|2022-04-11 05:04:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649653490000|2022-04-11 05:04:50|||||||||1
1649653500000|2022-04-11 05:05:00|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|1
1649653530000|2022-04-11 05:05:30|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|1
1649653540000|2022-04-11 05:05:40|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|1
1649653580000|2022-04-11 05:06:20|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|3
1649653590000|2022-04-11 05:06:30|||||||||1
1649653620000|2022-04-11 05:07:00|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|2
1649653670000|2022-04-11 05:07:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|7
1649653680000|2022-04-11 05:08:00|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|2
1649653740000|2022-04-11 05:09:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1649653750000|2022-04-11 05:09:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649653760000|2022-04-11 05:09:20|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|2
1649653780000|2022-04-11 05:09:40|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|1
1649653800000|2022-04-11 05:10:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1
1649653810000|2022-04-11 05:10:10|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|1
1649653820000|2022-04-11 05:10:20|||||||||1
1649653830000|2022-04-11 05:10:30|||||||||1
1649653850000|2022-04-11 05:10:50|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|3
1649653860000|2022-04-11 05:11:00|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|0
1649653870000|2022-04-11 05:11:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1649653880000|2022-04-11 05:11:20|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|1
1649653890000|2022-04-11 05:11:30|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649653940000|2022-04-11 05:12:20|||||||||1
1649653980000|2022-04-11 05:13:00|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|1
1649653990000|2022-04-11 05:13:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1649654000000|2022-04-11 05:13:20|||||||||1
1649654010000|2022-04-11 05:13:30|||||||||1
1649654040000|2022-04-11 05:14:00|||||||||2
1649654050000|2022-04-11 05:14:10|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|1
1649654090000|2022-04-11 05:14:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1649654100000|2022-04-11 05:15:00|||||||||2
1649654130000|2022-04-11 05:15:30|||||||||1
1649654150000|2022-04-11 05:15:50|||||||||1
1649654160000|2022-04-11 05:16:00|||||||||1
1649654170000|2022-04-11 05:16:10|||||||||1
1649654190000|2022-04-11 05:16:30|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|1
1649654210000|2022-04-11 05:16:50|||||||||1
1649654220000|2022-04-11 05:17:00|||||||||1
1649654260000|2022-04-11 05:17:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|1
1649654370000|2022-04-11 05:19:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649654380000|2022-04-11 05:19:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649654390000|2022-04-11 05:19:50|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|0
1649654410000|2022-04-11 05:20:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649654420000|2022-04-11 05:20:20|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649654430000|2022-04-11 05:20:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649654440000|2022-04-11 05:20:40|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649654450000|2022-04-11 05:20:50|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649654480000|2022-04-11 05:21:20|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649654520000|2022-04-11 05:22:00|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1649654560000|2022-04-11 05:22:40|||||||||1
1649654570000|2022-04-11 05:22:50|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|2
1649654580000|2022-04-11 05:23:00|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1649654610000|2022-04-11 05:23:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649654680000|2022-04-11 05:24:40|1665.3|1664.1|1664.7|1663.5|1665.3|1664.1|1664.7|1663.5|11
1649654690000|2022-04-11 05:24:50|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|1
1649654770000|2022-04-11 05:26:10|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|4
1649654780000|2022-04-11 05:26:20|1665|1663.8|1665|1663.8|1665|1663.8|1664.9|1663.7|0
1649654810000|2022-04-11 05:26:50|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|4
1649654830000|2022-04-11 05:27:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|8
1649654880000|2022-04-11 05:28:00|||||||||1
1649654920000|2022-04-11 05:28:40|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649654930000|2022-04-11 05:28:50|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|0
1649654940000|2022-04-11 05:29:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1
1649654950000|2022-04-11 05:29:10|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649655000000|2022-04-11 05:30:00|1665.7|1664.5|1666.1|1664.9|1666.6|1665.4|1665.4|1664.2|14
1649655010000|2022-04-11 05:30:10|1666.3|1665.1|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|0
1649655020000|2022-04-11 05:30:20|1666.2|1665|1667.1|1665.9|1667.1|1665.9|1666.2|1665|0
1649655030000|2022-04-11 05:30:30|||||||||1
1649655040000|2022-04-11 05:30:40|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1649655050000|2022-04-11 05:30:50|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|0
1649655060000|2022-04-11 05:31:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|6
1649655070000|2022-04-11 05:31:10|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|2
1649655080000|2022-04-11 05:31:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649655100000|2022-04-11 05:31:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649655110000|2022-04-11 05:31:50|1667.2|1666|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|0
1649655120000|2022-04-11 05:32:00|1667.2|1666|1667.9|1666.7|1668|1666.8|1667.2|1666|0
1649655130000|2022-04-11 05:32:10|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649655140000|2022-04-11 05:32:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1649655160000|2022-04-11 05:32:40|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|0
1649655170000|2022-04-11 05:32:50|1668.3|1667.1|1667.8|1666.6|1668.3|1667.1|1667.7|1666.5|1
1649655180000|2022-04-11 05:33:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649655190000|2022-04-11 05:33:10|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|2
1649655200000|2022-04-11 05:33:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649655220000|2022-04-11 05:33:40|1668.4|1667.2|1668|1666.8|1668.4|1667.2|1668|1666.8|2
1649655240000|2022-04-11 05:34:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649655250000|2022-04-11 05:34:10|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.5|1666.3|13
1649655270000|2022-04-11 05:34:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1649655280000|2022-04-11 05:34:40|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|0
1649655290000|2022-04-11 05:34:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649655300000|2022-04-11 05:35:00|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.1|1665.9|3
1649655310000|2022-04-11 05:35:10|1667.1|1665.9|1666.6|1665.4|1667.1|1665.9|1666.5|1665.3|0
1649655330000|2022-04-11 05:35:30|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649655340000|2022-04-11 05:35:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|0
1649655350000|2022-04-11 05:35:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649655390000|2022-04-11 05:36:30|1666.2|1665|1666|1664.8|1666.3|1665.1|1666|1664.8|0
1649655400000|2022-04-11 05:36:40|||||||||1
1649655410000|2022-04-11 05:36:50|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|0
1649655420000|2022-04-11 05:37:00|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1649655430000|2022-04-11 05:37:10|1665.9|1664.7|1665.9|1664.7|1666|1664.8|1665.9|1664.7|1
1649655440000|2022-04-11 05:37:20|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|0
1649655450000|2022-04-11 05:37:30|1666|1664.8|1666.3|1665.1|1666.3|1665.1|1666|1664.8|2
1649655460000|2022-04-11 05:37:40|1666.4|1665.2|1666.8|1665.6|1666.8|1665.6|1666.4|1665.2|3
1649655470000|2022-04-11 05:37:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649655480000|2022-04-11 05:38:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|0
1649655490000|2022-04-11 05:38:10|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649655500000|2022-04-11 05:38:20|1667.2|1666|1667.6|1666.4|1667.6|1666.4|1667.2|1666|0
1649655510000|2022-04-11 05:38:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649655520000|2022-04-11 05:38:40|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649655530000|2022-04-11 05:38:50|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1649655550000|2022-04-11 05:39:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649655570000|2022-04-11 05:39:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649655580000|2022-04-11 05:39:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649655590000|2022-04-11 05:39:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649655600000|2022-04-11 05:40:00|1667.3|1666.1|1668|1666.8|1668|1666.8|1667.3|1666.1|5
1649655610000|2022-04-11 05:40:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|9
1649655630000|2022-04-11 05:40:30|1668.7|1667.5|1668.7|1667.5|1668.8|1667.6|1668.6|1667.4|3
1649655640000|2022-04-11 05:40:40|1668.6|1667.4|1667.9|1666.7|1668.6|1667.4|1667.9|1666.7|0
1649655650000|2022-04-11 05:40:50|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|1
1649655660000|2022-04-11 05:41:00|1668.2|1667|1668|1666.8|1668.2|1667|1667.9|1666.7|2
1649655670000|2022-04-11 05:41:10|1668.1|1666.9|1668|1666.8|1668.2|1667|1668|1666.8|0
1649655680000|2022-04-11 05:41:20|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649655700000|2022-04-11 05:41:40|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|2
1649655730000|2022-04-11 05:42:10|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|1
1649655740000|2022-04-11 05:42:20|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|1
1649655750000|2022-04-11 05:42:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649655770000|2022-04-11 05:42:50|1667|1665.8|1667.2|1666|1667.3|1666.1|1667|1665.8|1
1649655780000|2022-04-11 05:43:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1666.8|1665.6|2
1649655790000|2022-04-11 05:43:10|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1649655810000|2022-04-11 05:43:30|1667.1|1665.9|1667.5|1666.3|1667.5|1666.3|1667.1|1665.9|1
1649655820000|2022-04-11 05:43:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649655830000|2022-04-11 05:43:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649655840000|2022-04-11 05:44:00|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|0
1649655850000|2022-04-11 05:44:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649655860000|2022-04-11 05:44:20|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1649655870000|2022-04-11 05:44:30|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.8|1665.6|2
1649655890000|2022-04-11 05:44:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649655900000|2022-04-11 05:45:00|1666.9|1665.7|1666.8|1665.6|1667|1665.8|1666.8|1665.6|2
1649655910000|2022-04-11 05:45:10|1666.7|1665.5|1666.5|1665.3|1666.8|1665.6|1666.4|1665.2|0
1649655920000|2022-04-11 05:45:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649655930000|2022-04-11 05:45:30|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|0
1649655940000|2022-04-11 05:45:40|1666.7|1665.5|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|0
1649655950000|2022-04-11 05:45:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649656050000|2022-04-11 05:47:30|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1649656130000|2022-04-11 05:48:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|2
1649656140000|2022-04-11 05:49:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1649656150000|2022-04-11 05:49:10|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|2
1649656200000|2022-04-11 05:50:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649656210000|2022-04-11 05:50:10|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|0
1649656220000|2022-04-11 05:50:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|2
1649656260000|2022-04-11 05:51:00|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649656290000|2022-04-11 05:51:30|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|0
1649656300000|2022-04-11 05:51:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649656310000|2022-04-11 05:51:50|||||||||2
1649656320000|2022-04-11 05:52:00|1666.1|1664.9|1666.5|1665.3|1666.5|1665.3|1666.1|1664.9|1
1649656330000|2022-04-11 05:52:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649656340000|2022-04-11 05:52:20|1666.5|1665.3|1667.1|1665.9|1667.1|1665.9|1666.5|1665.3|1
1649656350000|2022-04-11 05:52:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649656370000|2022-04-11 05:52:50|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|0
1649656380000|2022-04-11 05:53:00|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|3
1649656390000|2022-04-11 05:53:10|1667.4|1666.2|1667|1665.8|1667.4|1666.2|1667|1665.8|0
1649656400000|2022-04-11 05:53:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649656410000|2022-04-11 05:53:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649656420000|2022-04-11 05:53:40|1667.2|1666|1667.7|1666.5|1667.7|1666.5|1667.2|1666|2
1649656430000|2022-04-11 05:53:50|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|6
1649656440000|2022-04-11 05:54:00|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|21
1649656450000|2022-04-11 05:54:10|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|1
1649656470000|2022-04-11 05:54:30|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|0
1649656480000|2022-04-11 05:54:40|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|1
1649656490000|2022-04-11 05:54:50|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|0
1649656500000|2022-04-11 05:55:00|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|0
1649656510000|2022-04-11 05:55:10|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|25
1649656530000|2022-04-11 05:55:30|1668.3|1667.1|1667.5|1666.3|1668.3|1667.1|1667.5|1666.3|2
1649656540000|2022-04-11 05:55:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1
1649656550000|2022-04-11 05:55:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649656560000|2022-04-11 05:56:00|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|1
1649656590000|2022-04-11 05:56:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649656600000|2022-04-11 05:56:40|1667.4|1666.2|1667.8|1666.6|1667.8|1666.6|1667.3|1666.1|5
1649656610000|2022-04-11 05:56:50|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649656620000|2022-04-11 05:57:00|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1649656650000|2022-04-11 05:57:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1649656660000|2022-04-11 05:57:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668|1666.8|0
1649656680000|2022-04-11 05:58:00|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|1
1649656700000|2022-04-11 05:58:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649656710000|2022-04-11 05:58:30|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|1
1649656730000|2022-04-11 05:58:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1649656740000|2022-04-11 05:59:00|1668.2|1667|1667.8|1666.6|1668.3|1667.1|1667.7|1666.5|11
1649656790000|2022-04-11 05:59:50|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|1
1649656810000|2022-04-11 06:00:10|1667.5|1666.3|1667.6|1666.4|1667.8|1666.6|1667.4|1666.2|5
1649656820000|2022-04-11 06:00:20|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649656830000|2022-04-11 06:00:30|1667.7|1666.5|1667.7|1666.5|1667.8|1666.6|1667.5|1666.3|0
1649656840000|2022-04-11 06:00:40|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.5|1666.3|1
1649656850000|2022-04-11 06:00:50|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|0
1649656860000|2022-04-11 06:01:00|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|2
1649656870000|2022-04-11 06:01:10|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649656880000|2022-04-11 06:01:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649656890000|2022-04-11 06:01:30|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|2
1649656900000|2022-04-11 06:01:40|1667.5|1666.3|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|0
1649656910000|2022-04-11 06:01:50|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649656920000|2022-04-11 06:02:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649656930000|2022-04-11 06:02:10|1667.7|1666.5|1668.3|1667.1|1668.3|1667.1|1667.7|1666.5|3
1649656960000|2022-04-11 06:02:40|1668.2|1667|1668|1666.8|1668.2|1667|1668|1666.8|1
1649656970000|2022-04-11 06:02:50|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|0
1649657010000|2022-04-11 06:03:30|1668.6|1667.4|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|2
1649657030000|2022-04-11 06:03:50|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|5
1649657040000|2022-04-11 06:04:00|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1
1649657050000|2022-04-11 06:04:10|1668.7|1667.5|1668.5|1667.3|1668.7|1667.5|1668.5|1667.3|0
1649657060000|2022-04-11 06:04:20|||||||||1
1649657070000|2022-04-11 06:04:30|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|0
1649657080000|2022-04-11 06:04:40|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|2
1649657090000|2022-04-11 06:04:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1649657100000|2022-04-11 06:05:00|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|1
1649657110000|2022-04-11 06:05:10|1668|1666.8|1666.5|1665.3|1668|1666.8|1666.5|1665.3|17
1649657120000|2022-04-11 06:05:20|1666.3|1665.1|1666.6|1665.4|1666.7|1665.5|1666.2|1665|5
1649657130000|2022-04-11 06:05:30|1666.7|1665.5|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|1
1649657140000|2022-04-11 06:05:40|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1667|1665.8|1
1649657160000|2022-04-11 06:06:00|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|1
1649657170000|2022-04-11 06:06:10|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649657180000|2022-04-11 06:06:20|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.3|1666.1|2
1649657190000|2022-04-11 06:06:30|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|0
1649657200000|2022-04-11 06:06:40|1667.1|1665.9|1667.2|1666|1667.3|1666.1|1667.1|1665.9|1
1649657210000|2022-04-11 06:06:50|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1649657220000|2022-04-11 06:07:00|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667|1665.8|1
1649657250000|2022-04-11 06:07:30|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|1
1649657260000|2022-04-11 06:07:40|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1649657270000|2022-04-11 06:07:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649657280000|2022-04-11 06:08:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649657300000|2022-04-11 06:08:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649657310000|2022-04-11 06:08:30|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|0
1649657330000|2022-04-11 06:08:50|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|1
1649657340000|2022-04-11 06:09:00|1666.8|1665.6|1667.3|1666.1|1667.3|1666.1|1666.8|1665.6|2
1649657350000|2022-04-11 06:09:10|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1649657360000|2022-04-11 06:09:20|1667.5|1666.3|1667.8|1666.6|1667.8|1666.6|1667.4|1666.2|3
1649657370000|2022-04-11 06:09:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1649657380000|2022-04-11 06:09:40|1667.8|1666.6|1668|1666.8|1668|1666.8|1667.8|1666.6|2
1649657390000|2022-04-11 06:09:50|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668|1666.8|0
1649657400000|2022-04-11 06:10:00|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|0
1649657410000|2022-04-11 06:10:10|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.4|1666.2|4
1649657420000|2022-04-11 06:10:20|1667.8|1666.6|1667.5|1666.3|1667.8|1666.6|1667.5|1666.3|0
1649657430000|2022-04-11 06:10:30|1667.4|1666.2|1667.3|1666.1|1667.5|1666.3|1667.3|1666.1|0
1649657440000|2022-04-11 06:10:40|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|1
1649657460000|2022-04-11 06:11:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1649657470000|2022-04-11 06:11:10|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|0
1649657490000|2022-04-11 06:11:30|1668.1|1666.9|1668.7|1667.5|1668.8|1667.6|1668.1|1666.9|6
1649657500000|2022-04-11 06:11:40|1668.8|1667.6|1668.5|1667.3|1668.8|1667.6|1668.5|1667.3|0
1649657510000|2022-04-11 06:11:50|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|0
1649657520000|2022-04-11 06:12:00|1668.4|1667.2|1668.3|1667.1|1668.5|1667.3|1668.3|1667.1|8
1649657550000|2022-04-11 06:12:30|||||||||1
1649657560000|2022-04-11 06:12:40|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649657570000|2022-04-11 06:12:50|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|3
1649657580000|2022-04-11 06:13:00|1667.9|1666.7|1667.5|1666.3|1667.9|1666.7|1667.4|1666.2|14
1649657590000|2022-04-11 06:13:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1
1649657600000|2022-04-11 06:13:20|1667.5|1666.3|1667.7|1666.5|1667.8|1666.6|1667.5|1666.3|2
1649657610000|2022-04-11 06:13:30|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|0
1649657620000|2022-04-11 06:13:40|1667.3|1666.1|1666.9|1665.7|1667.3|1666.1|1666.9|1665.7|4
1649657630000|2022-04-11 06:13:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1649657640000|2022-04-11 06:14:00|1666.9|1665.7|1666.7|1665.5|1667.4|1666.2|1666.7|1665.5|15
1649657650000|2022-04-11 06:14:10|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|3
1649657660000|2022-04-11 06:14:20|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|1
1649657670000|2022-04-11 06:14:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|1
1649657690000|2022-04-11 06:14:50|1666.2|1665|1666.5|1665.3|1666.5|1665.3|1666.2|1665|1
1649657700000|2022-04-11 06:15:00|1666.4|1665.2|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|2
1649657710000|2022-04-11 06:15:10|1665.8|1664.6|1666.1|1664.9|1666.1|1664.9|1665.8|1664.6|6
1649657720000|2022-04-11 06:15:20|1666.2|1665|1666.5|1665.3|1666.5|1665.3|1666.2|1665|1
1649657730000|2022-04-11 06:15:30|1666.8|1665.6|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|1
1649657750000|2022-04-11 06:15:50|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649657760000|2022-04-11 06:16:00|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1649657770000|2022-04-11 06:16:10|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649657790000|2022-04-11 06:16:30|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|0
1649657800000|2022-04-11 06:16:40|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1649657810000|2022-04-11 06:16:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649657820000|2022-04-11 06:17:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649657830000|2022-04-11 06:17:10|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|1
1649657860000|2022-04-11 06:17:40|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649657870000|2022-04-11 06:17:50|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649657880000|2022-04-11 06:18:00|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|4
1649657890000|2022-04-11 06:18:10|1667.1|1665.9|1667.6|1666.4|1667.9|1666.7|1667.1|1665.9|4
1649657910000|2022-04-11 06:18:30|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1649657960000|2022-04-11 06:19:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|2
1649657970000|2022-04-11 06:19:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|0
1649657980000|2022-04-11 06:19:40|1668.5|1667.3|1668.8|1667.6|1668.9|1667.7|1668.5|1667.3|2
1649657990000|2022-04-11 06:19:50|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.8|1667.6|0
1649658000000|2022-04-11 06:20:00|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668.3|1667.1|9
1649658010000|2022-04-11 06:20:10|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|0
1649658020000|2022-04-11 06:20:20|1668|1666.8|1668|1666.8|1668.1|1666.9|1668|1666.8|0
1649658030000|2022-04-11 06:20:30|1668.1|1666.9|1667.9|1666.7|1668.1|1666.9|1667.9|1666.7|0
1649658040000|2022-04-11 06:20:40|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1649658060000|2022-04-11 06:21:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1649658070000|2022-04-11 06:21:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1649658090000|2022-04-11 06:21:30|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|4
1649658100000|2022-04-11 06:21:40|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|0
1649658110000|2022-04-11 06:21:50|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|0
1649658120000|2022-04-11 06:22:00|1668.7|1667.5|1668.2|1667|1668.7|1667.5|1668.2|1667|3
1649658130000|2022-04-11 06:22:10|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|0
1649658140000|2022-04-11 06:22:20|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|4
1649658160000|2022-04-11 06:22:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649658170000|2022-04-11 06:22:50|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649658180000|2022-04-11 06:23:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649658190000|2022-04-11 06:23:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649658200000|2022-04-11 06:23:20|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|0
1649658210000|2022-04-11 06:23:30|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|1
1649658220000|2022-04-11 06:23:40|1668.1|1666.9|1668.3|1667.1|1668.4|1667.2|1668.1|1666.9|2
1649658230000|2022-04-11 06:23:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1649658240000|2022-04-11 06:24:00|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|0
1649658260000|2022-04-11 06:24:20|1668.7|1667.5|1668.4|1667.2|1668.7|1667.5|1668.4|1667.2|0
1649658270000|2022-04-11 06:24:30|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|0
1649658290000|2022-04-11 06:24:50|1668|1666.8|1668|1666.8|1668.1|1666.9|1668|1666.8|0
1649658300000|2022-04-11 06:25:00|1668.1|1666.9|1668.4|1667.2|1668.5|1667.3|1668.1|1666.9|4
1649658310000|2022-04-11 06:25:10|1668.5|1667.3|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|1
1649658320000|2022-04-11 06:25:20|1668.8|1667.6|1669.2|1668|1669.2|1668|1668.8|1667.6|2
1649658330000|2022-04-11 06:25:30|1669.1|1667.9|1668.9|1667.7|1669.1|1667.9|1668.9|1667.7|4
1649658340000|2022-04-11 06:25:40|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.5|1667.3|5
1649658350000|2022-04-11 06:25:50|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|0
1649658360000|2022-04-11 06:26:00|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|1
1649658380000|2022-04-11 06:26:20|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|1
1649658390000|2022-04-11 06:26:30|1668|1666.8|1668.3|1667.1|1668.5|1667.3|1668|1666.8|6
1649658400000|2022-04-11 06:26:40|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|0
1649658420000|2022-04-11 06:27:00|1668.1|1666.9|1668.4|1667.2|1668.7|1667.5|1668.1|1666.9|10
1649658430000|2022-04-11 06:27:10|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1649658450000|2022-04-11 06:27:30|1668.2|1667|1668.3|1667.1|1668.3|1667.1|1668.2|1667|2
1649658460000|2022-04-11 06:27:40|1668.2|1667|1667.6|1666.4|1668.2|1667|1667.6|1666.4|1
1649658470000|2022-04-11 06:27:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1649658480000|2022-04-11 06:28:00|1667.7|1666.5|1666.7|1665.5|1667.8|1666.6|1666.7|1665.5|9
1649658490000|2022-04-11 06:28:10|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|0
1649658510000|2022-04-11 06:28:30|1666.3|1665.1|1666.9|1665.7|1667.1|1665.9|1666.3|1665.1|7
1649658520000|2022-04-11 06:28:40|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649658530000|2022-04-11 06:28:50|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649658540000|2022-04-11 06:29:00|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|1
1649658560000|2022-04-11 06:29:20|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1667|1665.8|2
1649658580000|2022-04-11 06:29:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1
1649658600000|2022-04-11 06:30:00|1667.3|1666.1|1667.2|1666|1667.4|1666.2|1667.1|1665.9|6
1649658620000|2022-04-11 06:30:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649658630000|2022-04-11 06:30:30|1667.1|1665.9|1667|1665.8|1667.2|1666|1667|1665.8|0
1649658640000|2022-04-11 06:30:40|1667.1|1665.9|1667.2|1666|1667.2|1666|1667|1665.8|0
1649658650000|2022-04-11 06:30:50|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|1
1649658660000|2022-04-11 06:31:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649658670000|2022-04-11 06:31:10|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1649658710000|2022-04-11 06:31:50|1666.8|1665.6|1665.7|1664.5|1666.8|1665.6|1665.7|1664.5|3
1649658720000|2022-04-11 06:32:00|1665.4|1664.2|1665.8|1664.6|1665.8|1664.6|1665.3|1664.1|9
1649658730000|2022-04-11 06:32:10|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|4
1649658740000|2022-04-11 06:32:20|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|0
1649658750000|2022-04-11 06:32:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649658760000|2022-04-11 06:32:40|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1665.9|1664.7|0
1649658770000|2022-04-11 06:32:50|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649658780000|2022-04-11 06:33:00|1666|1664.8|1666|1664.8|1666.2|1665|1665.9|1664.7|9
1649658790000|2022-04-11 06:33:10|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|2
1649658800000|2022-04-11 06:33:20|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649658810000|2022-04-11 06:33:30|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|1
1649658820000|2022-04-11 06:33:40|1665.9|1664.7|1666|1664.8|1666.2|1665|1665.9|1664.7|3
1649658830000|2022-04-11 06:33:50|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1649658840000|2022-04-11 06:34:00|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649658860000|2022-04-11 06:34:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649658880000|2022-04-11 06:34:40|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649658890000|2022-04-11 06:34:50|1666.1|1664.9|1665.6|1664.4|1666.2|1665|1665.6|1664.4|3
1649658900000|2022-04-11 06:35:00|1665.4|1664.2|1665.6|1664.4|1665.7|1664.5|1665.2|1664|4
1649658910000|2022-04-11 06:35:10|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|1
1649658920000|2022-04-11 06:35:20|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|0
1649658930000|2022-04-11 06:35:30|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|0
1649658940000|2022-04-11 06:35:40|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649658950000|2022-04-11 06:35:50|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|0
1649658960000|2022-04-11 06:36:00|1665.2|1664|1665.6|1664.4|1665.6|1664.4|1665.2|1664|1
1649658970000|2022-04-11 06:36:10|1665.4|1664.2|1665.7|1664.5|1665.7|1664.5|1665.4|1664.2|1
1649658980000|2022-04-11 06:36:20|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|1
1649659000000|2022-04-11 06:36:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649659010000|2022-04-11 06:36:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649659020000|2022-04-11 06:37:00|1666.3|1665.1|1666.2|1665|1666.4|1665.2|1666.1|1664.9|1
1649659030000|2022-04-11 06:37:10|1666.1|1664.9|1666.2|1665|1666.2|1665|1666|1664.8|0
1649659040000|2022-04-11 06:37:20|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|0
1649659050000|2022-04-11 06:37:30|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1649659060000|2022-04-11 06:37:40|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|0
1649659070000|2022-04-11 06:37:50|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|0
1649659080000|2022-04-11 06:38:00|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|1
1649659090000|2022-04-11 06:38:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|2
1649659100000|2022-04-11 06:38:20|1666.5|1665.3|1666.9|1665.7|1666.9|1665.7|1666.4|1665.2|0
1649659110000|2022-04-11 06:38:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649659120000|2022-04-11 06:38:40|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|0
1649659140000|2022-04-11 06:39:00|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.8|1665.6|8
1649659160000|2022-04-11 06:39:20|1667|1665.8|1667.2|1666|1667.2|1666|1667|1665.8|0
1649659170000|2022-04-11 06:39:30|1667|1665.8|1667|1665.8|1667.2|1666|1667|1665.8|0
1649659180000|2022-04-11 06:39:40|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1649659190000|2022-04-11 06:39:50|1666.9|1665.7|1667|1665.8|1667.1|1665.9|1666.8|1665.6|0
1649659200000|2022-04-11 06:40:00|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.8|1665.6|0
1649659210000|2022-04-11 06:40:10|1667|1665.8|1667.2|1666|1667.3|1666.1|1667|1665.8|2
1649659230000|2022-04-11 06:40:30|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|17
1649659240000|2022-04-11 06:40:40|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|0
1649659250000|2022-04-11 06:40:50|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649659260000|2022-04-11 06:41:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1
1649659270000|2022-04-11 06:41:10|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1649659280000|2022-04-11 06:41:20|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649659290000|2022-04-11 06:41:30|1667.1|1665.9|1667.2|1666|1667.3|1666.1|1667|1665.8|1
1649659300000|2022-04-11 06:41:40|1667|1665.8|1667.3|1666.1|1667.5|1666.3|1667|1665.8|1
1649659340000|2022-04-11 06:42:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649659350000|2022-04-11 06:42:30|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1649659370000|2022-04-11 06:42:50|||||||||5
1649659380000|2022-04-11 06:43:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1649659400000|2022-04-11 06:43:20|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|0
1649659410000|2022-04-11 06:43:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|8
1649659420000|2022-04-11 06:43:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1649659450000|2022-04-11 06:44:10|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649659460000|2022-04-11 06:44:20|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649659470000|2022-04-11 06:44:30|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|1
1649659480000|2022-04-11 06:44:40|||||||||6
1649659490000|2022-04-11 06:44:50|1667.1|1665.9|1666.8|1665.6|1667.1|1665.9|1666.8|1665.6|16
1649659500000|2022-04-11 06:45:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|2
1649659510000|2022-04-11 06:45:10|1666.7|1665.5|1666|1664.8|1666.7|1665.5|1665.7|1664.5|1
1649659550000|2022-04-11 06:45:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649659570000|2022-04-11 06:46:10|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|0
1649659600000|2022-04-11 06:46:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|1
1649659630000|2022-04-11 06:47:10|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1649659660000|2022-04-11 06:47:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649659670000|2022-04-11 06:47:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649659700000|2022-04-11 06:48:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649659710000|2022-04-11 06:48:30|1666.3|1665.1|1666.8|1665.6|1666.8|1665.6|1666.3|1665.1|1
1649659730000|2022-04-11 06:48:50|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|2
1649659740000|2022-04-11 06:49:00|1667|1665.8|1667.6|1666.4|1667.6|1666.4|1667|1665.8|1
1649659750000|2022-04-11 06:49:10|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.2|1666|0
1649659770000|2022-04-11 06:49:30|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649659790000|2022-04-11 06:49:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1649659800000|2022-04-11 06:50:00|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.2|1666|2
1649659820000|2022-04-11 06:50:20|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649659830000|2022-04-11 06:50:30|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649659840000|2022-04-11 06:50:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649659850000|2022-04-11 06:50:50|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|0
1649659860000|2022-04-11 06:51:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649659870000|2022-04-11 06:51:10|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649659880000|2022-04-11 06:51:20|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649659890000|2022-04-11 06:51:30|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|2
1649659900000|2022-04-11 06:51:40|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649659910000|2022-04-11 06:51:50|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.5|1665.3|0
1649659920000|2022-04-11 06:52:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|3
1649659950000|2022-04-11 06:52:30|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|1
1649659970000|2022-04-11 06:52:50|1666.6|1665.4|1666.6|1665.4|1667|1665.8|1666.6|1665.4|3
1649659980000|2022-04-11 06:53:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|2
1649660000000|2022-04-11 06:53:20|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649660010000|2022-04-11 06:53:30|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|1
1649660020000|2022-04-11 06:53:40|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1
1649660040000|2022-04-11 06:54:00|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|0
1649660050000|2022-04-11 06:54:10|||||||||2
1649660070000|2022-04-11 06:54:30|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649660080000|2022-04-11 06:54:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649660120000|2022-04-11 06:55:20|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|4
1649660130000|2022-04-11 06:55:30|1667|1665.8|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1649660140000|2022-04-11 06:55:40|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1649660150000|2022-04-11 06:55:50|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|0
1649660160000|2022-04-11 06:56:00|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|0
1649660170000|2022-04-11 06:56:10|1667.9|1666.7|1667.5|1666.3|1667.9|1666.7|1667.5|1666.3|0
1649660180000|2022-04-11 06:56:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649660190000|2022-04-11 06:56:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1649660200000|2022-04-11 06:56:40|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|3
1649660210000|2022-04-11 06:56:50|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649660220000|2022-04-11 06:57:00|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|2
1649660230000|2022-04-11 06:57:10|1667.4|1666.2|1666.8|1665.6|1667.4|1666.2|1666.8|1665.6|8
1649660240000|2022-04-11 06:57:20|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1649660260000|2022-04-11 06:57:40|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|1
1649660270000|2022-04-11 06:57:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649660290000|2022-04-11 06:58:10|1666.8|1665.6|1667|1665.8|1667|1665.8|1666.8|1665.6|1
1649660320000|2022-04-11 06:58:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649660330000|2022-04-11 06:58:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1649660340000|2022-04-11 06:59:00|1667|1665.8|1667|1665.8|1667.1|1665.9|1667|1665.8|4
1649660370000|2022-04-11 06:59:30|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|0
1649660380000|2022-04-11 06:59:40|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649660390000|2022-04-11 06:59:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649660400000|2022-04-11 07:00:00|1667.3|1666.1|1667|1665.8|1667.3|1666.1|1666.8|1665.6|3
1649660410000|2022-04-11 07:00:10|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|3
1649660420000|2022-04-11 07:00:20|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649660430000|2022-04-11 07:00:30|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649660460000|2022-04-11 07:01:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|3
1649660470000|2022-04-11 07:01:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1649660510000|2022-04-11 07:01:50|||||||||2
1649660520000|2022-04-11 07:02:00|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.5|1666.3|5
1649660530000|2022-04-11 07:02:10|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|1
1649660540000|2022-04-11 07:02:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1649660550000|2022-04-11 07:02:30|1667.7|1666.5|1668.1|1666.9|1668.1|1666.9|1667.5|1666.3|4
1649660570000|2022-04-11 07:02:50|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.7|1666.5|3
1649660580000|2022-04-11 07:03:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649660600000|2022-04-11 07:03:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649660610000|2022-04-11 07:03:30|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|0
1649660620000|2022-04-11 07:03:40|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|2
1649660630000|2022-04-11 07:03:50|||||||||1
1649660640000|2022-04-11 07:04:00|1667.3|1666.1|1668.6|1667.4|1668.7|1667.5|1666.6|1665.4|10
1649660650000|2022-04-11 07:04:10|1668.5|1667.3|1668.4|1667.2|1668.6|1667.4|1668.1|1666.9|2
1649660670000|2022-04-11 07:04:30|1668.2|1667|1668.3|1667.1|1668.3|1667.1|1668.2|1667|0
1649660680000|2022-04-11 07:04:40|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|3
1649660700000|2022-04-11 07:05:00|1668.2|1667|1668.2|1667|1668.3|1667.1|1668|1666.8|12
1649660710000|2022-04-11 07:05:10|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|1
1649660720000|2022-04-11 07:05:20|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|0
1649660740000|2022-04-11 07:05:40|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|0
1649660750000|2022-04-11 07:05:50|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|0
1649660760000|2022-04-11 07:06:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.3|1666.1|4
1649660770000|2022-04-11 07:06:10|1667.9|1666.7|1668.2|1667|1668.4|1667.2|1667.9|1666.7|14
1649660790000|2022-04-11 07:06:30|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|2
1649660800000|2022-04-11 07:06:40|1668.1|1666.9|1667.7|1666.5|1668.1|1666.9|1667.7|1666.5|43
1649660820000|2022-04-11 07:07:00|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|2
1649660830000|2022-04-11 07:07:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649660850000|2022-04-11 07:07:30|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|1
1649660870000|2022-04-11 07:07:50|1667.3|1666.1|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|5
1649660880000|2022-04-11 07:08:00|1667.5|1666.3|1667.9|1666.7|1668|1666.8|1667.4|1666.2|5
1649660890000|2022-04-11 07:08:10|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|0
1649660900000|2022-04-11 07:08:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649660910000|2022-04-11 07:08:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|2
1649660920000|2022-04-11 07:08:40|1668.3|1667.1|1668.6|1667.4|1668.7|1667.5|1668.3|1667.1|1
1649660930000|2022-04-11 07:08:50|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|4
1649660940000|2022-04-11 07:09:00|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|0
1649660950000|2022-04-11 07:09:10|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|0
1649660970000|2022-04-11 07:09:30|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1649660990000|2022-04-11 07:09:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1649661000000|2022-04-11 07:10:00|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|3
1649661030000|2022-04-11 07:10:30|1667.8|1666.6|1667.4|1666.2|1667.8|1666.6|1667.3|1666.1|6
1649661040000|2022-04-11 07:10:40|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|1
1649661050000|2022-04-11 07:10:50|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|3
1649661060000|2022-04-11 07:11:00|1666.2|1665|1665.8|1664.6|1666.4|1665.2|1665.6|1664.4|14
1649661070000|2022-04-11 07:11:10|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.3|1664.1|4
1649661080000|2022-04-11 07:11:20|1665.3|1664.1|1665.2|1664|1665.4|1664.2|1665.2|1664|0
1649661090000|2022-04-11 07:11:30|1665.1|1663.9|1665.2|1664|1665.3|1664.1|1665.1|1663.9|3
1649661110000|2022-04-11 07:11:50|||||||||1
1649661120000|2022-04-11 07:12:00|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|0
1649661130000|2022-04-11 07:12:10|1665.6|1664.4|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|1
1649661140000|2022-04-11 07:12:20|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|0
1649661150000|2022-04-11 07:12:30|1665.6|1664.4|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|1
1649661160000|2022-04-11 07:12:40|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|5
1649661170000|2022-04-11 07:12:50|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|0
1649661180000|2022-04-11 07:13:00|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|0
1649661200000|2022-04-11 07:13:20|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1649661210000|2022-04-11 07:13:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1
1649661220000|2022-04-11 07:13:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1649661230000|2022-04-11 07:13:50|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1649661240000|2022-04-11 07:14:00|1665.7|1664.5|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|1
1649661260000|2022-04-11 07:14:20|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|1
1649661270000|2022-04-11 07:14:30|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.4|1664.2|1
1649661280000|2022-04-11 07:14:40|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|0
1649661290000|2022-04-11 07:14:50|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|0
1649661320000|2022-04-11 07:15:20|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|1
1649661330000|2022-04-11 07:15:30|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|2
1649661340000|2022-04-11 07:15:40|1665.7|1664.5|1666.2|1665|1666.2|1665|1665.7|1664.5|2
1649661350000|2022-04-11 07:15:50|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649661360000|2022-04-11 07:16:00|1666.4|1665.2|1665.9|1664.7|1666.4|1665.2|1665.8|1664.6|1
1649661370000|2022-04-11 07:16:10|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1649661380000|2022-04-11 07:16:20|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|0
1649661390000|2022-04-11 07:16:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1649661400000|2022-04-11 07:16:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649661410000|2022-04-11 07:16:50|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.3|1664.1|1
1649661420000|2022-04-11 07:17:00|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|2
1649661440000|2022-04-11 07:17:20|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|2
1649661450000|2022-04-11 07:17:30|1665.5|1664.3|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|1
1649661490000|2022-04-11 07:18:10|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|3
1649661500000|2022-04-11 07:18:20|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1649661510000|2022-04-11 07:18:30|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649661520000|2022-04-11 07:18:40|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649661530000|2022-04-11 07:18:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|1
1649661540000|2022-04-11 07:19:00|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649661550000|2022-04-11 07:19:10|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649661560000|2022-04-11 07:19:20|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|2
1649661570000|2022-04-11 07:19:30|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|1
1649661580000|2022-04-11 07:19:40|1665.3|1664.1|1664.9|1663.7|1665.3|1664.1|1664.8|1663.6|6
1649661590000|2022-04-11 07:19:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|1
1649661600000|2022-04-11 07:20:00|1664.7|1663.5|1664.4|1663.2|1664.8|1663.6|1664.2|1663|15
1649661610000|2022-04-11 07:20:10|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|7
1649661620000|2022-04-11 07:20:20|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649661630000|2022-04-11 07:20:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|2
1649661640000|2022-04-11 07:20:40|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|0
1649661650000|2022-04-11 07:20:50|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|2
1649661660000|2022-04-11 07:21:00|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|9
1649661670000|2022-04-11 07:21:10|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.2|1663|11
1649661680000|2022-04-11 07:21:20|1664.4|1663.2|1664|1662.8|1664.4|1663.2|1664|1662.8|8
1649661690000|2022-04-11 07:21:30|1664.1|1662.9|1664.6|1663.4|1664.7|1663.5|1664.1|1662.9|1
1649661700000|2022-04-11 07:21:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|0
1649661710000|2022-04-11 07:21:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|0
1649661720000|2022-04-11 07:22:00|1664.5|1663.3|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|3
1649661730000|2022-04-11 07:22:10|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.2|1663|1
1649661740000|2022-04-11 07:22:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|5
1649661750000|2022-04-11 07:22:30|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|0
1649661760000|2022-04-11 07:22:40|1664.3|1663.1|1664.3|1663.1|1664.5|1663.3|1664.3|1663.1|1
1649661780000|2022-04-11 07:23:00|1664.2|1663|1663.7|1662.5|1664.2|1663|1663.5|1662.3|31
1649661790000|2022-04-11 07:23:10|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|0
1649661800000|2022-04-11 07:23:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649661810000|2022-04-11 07:23:30|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|6
1649661820000|2022-04-11 07:23:40|1664.1|1662.9|1664.2|1663|1664.2|1663|1664|1662.8|0
1649661840000|2022-04-11 07:24:00|1664.1|1662.9|1664.2|1663|1664.2|1663|1664.1|1662.9|2
1649661850000|2022-04-11 07:24:10|1664.3|1663.1|1664.4|1663.2|1664.6|1663.4|1664.2|1663|1
1649661860000|2022-04-11 07:24:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649661870000|2022-04-11 07:24:30|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.3|1663.1|22
1649661880000|2022-04-11 07:24:40|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|1
1649661890000|2022-04-11 07:24:50|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|0
1649661900000|2022-04-11 07:25:00|1664.4|1663.2|1664.1|1662.9|1664.4|1663.2|1664|1662.8|3
1649661910000|2022-04-11 07:25:10|1664|1662.8|1664.2|1663|1664.2|1663|1664|1662.8|0
1649661930000|2022-04-11 07:25:30|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649661940000|2022-04-11 07:25:40|1663.8|1662.6|1664.2|1663|1664.2|1663|1663.8|1662.6|1
1649661950000|2022-04-11 07:25:50|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1649661960000|2022-04-11 07:26:00|1664.3|1663.1|1664.3|1663.1|1664.4|1663.2|1664.1|1662.9|1
1649661970000|2022-04-11 07:26:10|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|0
1649661980000|2022-04-11 07:26:20|1664.5|1663.3|1664.6|1663.4|1664.8|1663.6|1664.5|1663.3|0
1649661990000|2022-04-11 07:26:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|3
1649662000000|2022-04-11 07:26:40|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.8|1663.6|4
1649662010000|2022-04-11 07:26:50|1665.1|1663.9|1664.8|1663.6|1665.1|1663.9|1664.8|1663.6|1
1649662020000|2022-04-11 07:27:00|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|2
1649662030000|2022-04-11 07:27:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649662050000|2022-04-11 07:27:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|0
1649662060000|2022-04-11 07:27:40|1664.5|1663.3|1664.6|1663.4|1664.8|1663.6|1664.5|1663.3|1
1649662070000|2022-04-11 07:27:50|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|0
1649662080000|2022-04-11 07:28:00|1664.7|1663.5|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|0
1649662100000|2022-04-11 07:28:20|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|0
1649662130000|2022-04-11 07:28:50|1664.7|1663.5|1664.8|1663.6|1664.9|1663.7|1664.7|1663.5|1
1649662140000|2022-04-11 07:29:00|1664.7|1663.5|1664.9|1663.7|1664.9|1663.7|1664.7|1663.5|1
1649662150000|2022-04-11 07:29:10|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649662160000|2022-04-11 07:29:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649662170000|2022-04-11 07:29:30|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|1
1649662190000|2022-04-11 07:29:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649662200000|2022-04-11 07:30:00|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|2
1649662210000|2022-04-11 07:30:10|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1649662220000|2022-04-11 07:30:20|||||||||1
1649662230000|2022-04-11 07:30:30|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.3|1663.1|2
1649662240000|2022-04-11 07:30:40|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664.1|1662.9|2
1649662260000|2022-04-11 07:31:00|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|0
1649662270000|2022-04-11 07:31:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|1
1649662280000|2022-04-11 07:31:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1
1649662290000|2022-04-11 07:31:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1649662300000|2022-04-11 07:31:40|1664.4|1663.2|1664.8|1663.6|1664.8|1663.6|1664.4|1663.2|3
1649662320000|2022-04-11 07:32:00|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|0
1649662360000|2022-04-11 07:32:40|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|1
1649662370000|2022-04-11 07:32:50|||||||||10
1649662400000|2022-04-11 07:33:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649662410000|2022-04-11 07:33:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1649662440000|2022-04-11 07:34:00|1664.9|1663.7|1665.2|1664|1665.3|1664.1|1664.9|1663.7|5
1649662460000|2022-04-11 07:34:20|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|1
1649662470000|2022-04-11 07:34:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|30
1649662500000|2022-04-11 07:35:00|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649662510000|2022-04-11 07:35:10|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|2
1649662520000|2022-04-11 07:35:20|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649662530000|2022-04-11 07:35:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649662560000|2022-04-11 07:36:00|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|8
1649662570000|2022-04-11 07:36:10|1665.2|1664|1665.2|1664|1665.2|1664|1665.1|1663.9|0
1649662580000|2022-04-11 07:36:20|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649662590000|2022-04-11 07:36:30|1664.9|1663.7|1664.8|1663.6|1665|1663.8|1664.7|1663.5|1
1649662620000|2022-04-11 07:37:00|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|0
1649662630000|2022-04-11 07:37:10|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|3
1649662640000|2022-04-11 07:37:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1649662650000|2022-04-11 07:37:30|1664.8|1663.6|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|0
1649662680000|2022-04-11 07:38:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1649662690000|2022-04-11 07:38:10|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.1|1662.9|50
1649662720000|2022-04-11 07:38:40|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1649662730000|2022-04-11 07:38:50|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1649662740000|2022-04-11 07:39:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|2
1649662750000|2022-04-11 07:39:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1
1649662760000|2022-04-11 07:39:20|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649662790000|2022-04-11 07:39:50|1664.5|1663.3|1665|1663.8|1665|1663.8|1664.5|1663.3|1
1649662800000|2022-04-11 07:40:00|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|1
1649662820000|2022-04-11 07:40:20|1665.1|1663.9|1664.9|1663.7|1665.2|1664|1664.9|1663.7|2
1649662830000|2022-04-11 07:40:30|1665.1|1663.9|1665.2|1664|1665.3|1664.1|1665.1|1663.9|2
1649662850000|2022-04-11 07:40:50|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649662860000|2022-04-11 07:41:00|1664.9|1663.7|1665.2|1664|1665.2|1664|1664.9|1663.7|3
1649662880000|2022-04-11 07:41:20|1665.3|1664.1|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|1
1649662910000|2022-04-11 07:41:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1649662920000|2022-04-11 07:42:00|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1649662930000|2022-04-11 07:42:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|0
1649662950000|2022-04-11 07:42:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649662970000|2022-04-11 07:42:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|0
1649662980000|2022-04-11 07:43:00|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649662990000|2022-04-11 07:43:10|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|1
1649663000000|2022-04-11 07:43:20|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1649663010000|2022-04-11 07:43:30|1665.2|1664|1665.2|1664|1665.4|1664.2|1665.2|1664|0
1649663020000|2022-04-11 07:43:40|1665.5|1664.3|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|1
1649663030000|2022-04-11 07:43:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|34
1649663040000|2022-04-11 07:44:00|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|1
1649663050000|2022-04-11 07:44:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|0
1649663060000|2022-04-11 07:44:20|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|0
1649663090000|2022-04-11 07:44:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|0
1649663100000|2022-04-11 07:45:00|||||||||5
1649663110000|2022-04-11 07:45:10|||||||||1
1649663130000|2022-04-11 07:45:30|1666.6|1665.4|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|0
1649663140000|2022-04-11 07:45:40|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649663150000|2022-04-11 07:45:50|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|23
1649663170000|2022-04-11 07:46:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649663180000|2022-04-11 07:46:20|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1649663190000|2022-04-11 07:46:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649663220000|2022-04-11 07:47:00|1666.8|1665.6|1667|1665.8|1667|1665.8|1666.8|1665.6|0
1649663280000|2022-04-11 07:48:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|8
1649663290000|2022-04-11 07:48:10|1667.8|1666.6|1668.2|1667|1668.2|1667|1667.8|1666.6|5
1649663300000|2022-04-11 07:48:20|1668.3|1667.1|1668.1|1666.9|1668.4|1667.2|1668|1666.8|3
1649663310000|2022-04-11 07:48:30|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|0
1649663330000|2022-04-11 07:48:50|1668|1666.8|1667.6|1666.4|1668|1666.8|1667.6|1666.4|12
1649663340000|2022-04-11 07:49:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649663350000|2022-04-11 07:49:10|||||||||1
1649663360000|2022-04-11 07:49:20|1667.1|1665.9|1667|1665.8|1667.2|1666|1667|1665.8|3
1649663370000|2022-04-11 07:49:30|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1649663400000|2022-04-11 07:50:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|0
1649663420000|2022-04-11 07:50:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649663460000|2022-04-11 07:51:00|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1649663480000|2022-04-11 07:51:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649663490000|2022-04-11 07:51:30|1666.6|1665.4|1667|1665.8|1667|1665.8|1666.6|1665.4|2
1649663510000|2022-04-11 07:51:50|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1649663520000|2022-04-11 07:52:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1649663530000|2022-04-11 07:52:10|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649663550000|2022-04-11 07:52:30|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1649663560000|2022-04-11 07:52:40|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|0
1649663570000|2022-04-11 07:52:50|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|0
1649663580000|2022-04-11 07:53:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.1|1665.9|0
1649663590000|2022-04-11 07:53:10|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|0
1649663600000|2022-04-11 07:53:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649663610000|2022-04-11 07:53:30|1667.6|1666.4|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649663620000|2022-04-11 07:53:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649663630000|2022-04-11 07:53:50|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649663640000|2022-04-11 07:54:00|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649663650000|2022-04-11 07:54:10|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|1
1649663660000|2022-04-11 07:54:20|1667.5|1666.3|1667.6|1666.4|1667.7|1666.5|1667.5|1666.3|0
1649663670000|2022-04-11 07:54:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649663690000|2022-04-11 07:54:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649663700000|2022-04-11 07:55:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649663720000|2022-04-11 07:55:20|1667.4|1666.2|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|0
1649663730000|2022-04-11 07:55:30|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|1
1649663740000|2022-04-11 07:55:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649663750000|2022-04-11 07:55:50|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649663760000|2022-04-11 07:56:00|1667.6|1666.4|1668|1666.8|1668|1666.8|1667.5|1666.3|5
1649663770000|2022-04-11 07:56:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|3
1649663790000|2022-04-11 07:56:30|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|0
1649663810000|2022-04-11 07:56:50|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|0
1649663820000|2022-04-11 07:57:00|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|1
1649663830000|2022-04-11 07:57:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|3
1649663840000|2022-04-11 07:57:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1649663850000|2022-04-11 07:57:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|4
1649663870000|2022-04-11 07:57:50|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|2
1649663880000|2022-04-11 07:58:00|||||||||1
1649663890000|2022-04-11 07:58:10|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|0
1649663900000|2022-04-11 07:58:20|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|2
1649663910000|2022-04-11 07:58:30|1669.3|1668.1|1669.2|1668|1669.5|1668.3|1669.2|1668|1
1649663920000|2022-04-11 07:58:40|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1649663930000|2022-04-11 07:58:50|1669.2|1668|1669.6|1668.4|1669.6|1668.4|1669.2|1668|2
1649663940000|2022-04-11 07:59:00|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.2|1668|0
1649663950000|2022-04-11 07:59:10|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649663960000|2022-04-11 07:59:20|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|1
1649663990000|2022-04-11 07:59:50|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1
1649664000000|2022-04-11 08:00:00|1669.5|1668.3|1668.8|1667.6|1669.5|1668.3|1668.7|1667.5|10
1649664010000|2022-04-11 08:00:10|1668.9|1667.7|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|0
1649664020000|2022-04-11 08:00:20|1669|1667.8|1669.4|1668.2|1669.4|1668.2|1668.9|1667.7|1
1649664030000|2022-04-11 08:00:30|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|0
1649664040000|2022-04-11 08:00:40|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|0
1649664050000|2022-04-11 08:00:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649664060000|2022-04-11 08:01:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|1
1649664070000|2022-04-11 08:01:10|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649664080000|2022-04-11 08:01:20|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649664090000|2022-04-11 08:01:30|1669.4|1668.2|1669.2|1668|1669.4|1668.2|1669.2|1668|0
1649664100000|2022-04-11 08:01:40|1669.1|1667.9|1669.4|1668.2|1669.5|1668.3|1669.1|1667.9|1
1649664110000|2022-04-11 08:01:50|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.2|1668|0
1649664120000|2022-04-11 08:02:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.2|1668|3
1649664130000|2022-04-11 08:02:10|1669.2|1668|1669.5|1668.3|1669.6|1668.4|1669.2|1668|4
1649664150000|2022-04-11 08:02:30|1669.4|1668.2|1669.1|1667.9|1669.5|1668.3|1669.1|1667.9|1
1649664160000|2022-04-11 08:02:40|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1649664170000|2022-04-11 08:02:50|1669|1667.8|1669.1|1667.9|1669.2|1668|1669|1667.8|0
1649664180000|2022-04-11 08:03:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.1|1667.9|1
1649664190000|2022-04-11 08:03:10|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.3|1668.1|0
1649664210000|2022-04-11 08:03:30|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649664260000|2022-04-11 08:04:20|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669|1667.8|2
1649664270000|2022-04-11 08:04:30|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.1|1667.9|1
1649664280000|2022-04-11 08:04:40|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1649664300000|2022-04-11 08:05:00|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649664310000|2022-04-11 08:05:10|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|3
1649664320000|2022-04-11 08:05:20|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|0
1649664340000|2022-04-11 08:05:40|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.7|1667.5|2
1649664350000|2022-04-11 08:05:50|||||||||1
1649664360000|2022-04-11 08:06:00|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|6
1649664370000|2022-04-11 08:06:10|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669|1667.8|1
1649664380000|2022-04-11 08:06:20|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|1
1649664390000|2022-04-11 08:06:30|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|1
1649664420000|2022-04-11 08:07:00|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|0
1649664460000|2022-04-11 08:07:40|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|1
1649664470000|2022-04-11 08:07:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649664480000|2022-04-11 08:08:00|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1649664490000|2022-04-11 08:08:10|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1
1649664500000|2022-04-11 08:08:20|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|0
1649664510000|2022-04-11 08:08:30|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1649664520000|2022-04-11 08:08:40|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649664540000|2022-04-11 08:09:00|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649664570000|2022-04-11 08:09:30|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|1
1649664580000|2022-04-11 08:09:40|1669|1667.8|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1649664600000|2022-04-11 08:10:00|1669.2|1668|1669.4|1668.2|1669.5|1668.3|1669.2|1668|4
1649664610000|2022-04-11 08:10:10|1669.3|1668.1|1669.7|1668.5|1669.7|1668.5|1669.2|1668|1
1649664620000|2022-04-11 08:10:20|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|1
1649664630000|2022-04-11 08:10:30|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.5|1668.3|1
1649664640000|2022-04-11 08:10:40|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649664650000|2022-04-11 08:10:50|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|2
1649664660000|2022-04-11 08:11:00|1670.3|1669.1|1670.6|1669.4|1670.7|1669.5|1670.3|1669.1|18
1649664670000|2022-04-11 08:11:10|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|1
1649664680000|2022-04-11 08:11:20|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|0
1649664690000|2022-04-11 08:11:30|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1
1649664700000|2022-04-11 08:11:40|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|2
1649664710000|2022-04-11 08:11:50|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|0
1649664720000|2022-04-11 08:12:00|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|0
1649664730000|2022-04-11 08:12:10|1670.4|1669.2|1670.6|1669.4|1670.7|1669.5|1670.4|1669.2|5
1649664740000|2022-04-11 08:12:20|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.8|1669.6|0
1649664750000|2022-04-11 08:12:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1649664760000|2022-04-11 08:12:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|1
1649664770000|2022-04-11 08:12:50|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|1
1649664780000|2022-04-11 08:13:00|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|2
1649664800000|2022-04-11 08:13:20|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|1
1649664810000|2022-04-11 08:13:30|||||||||1
1649664820000|2022-04-11 08:13:40|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671|1669.8|4
1649664830000|2022-04-11 08:13:50|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|0
1649664840000|2022-04-11 08:14:00|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|5
1649664880000|2022-04-11 08:14:40|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|3
1649664890000|2022-04-11 08:14:50|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|3
1649664900000|2022-04-11 08:15:00|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|0
1649664910000|2022-04-11 08:15:10|1670.4|1669.2|1670|1668.8|1670.4|1669.2|1670|1668.8|2
1649664920000|2022-04-11 08:15:20|1670.1|1668.9|1670.3|1669.1|1670.4|1669.2|1670.1|1668.9|1
1649664930000|2022-04-11 08:15:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649664940000|2022-04-11 08:15:40|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670|1668.8|0
1649664950000|2022-04-11 08:15:50|1670|1668.8|1670.5|1669.3|1670.5|1669.3|1670|1668.8|2
1649664960000|2022-04-11 08:16:00|1670.4|1669.2|1670.2|1669|1670.4|1669.2|1670.2|1669|1
1649664980000|2022-04-11 08:16:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649664990000|2022-04-11 08:16:30|||||||||2
1649665020000|2022-04-11 08:17:00|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|2
1649665030000|2022-04-11 08:17:10|||||||||1
1649665050000|2022-04-11 08:17:30|||||||||1
1649665060000|2022-04-11 08:17:40|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649665070000|2022-04-11 08:17:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649665090000|2022-04-11 08:18:10|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1649665100000|2022-04-11 08:18:20|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.1|1667.9|7
1649665110000|2022-04-11 08:18:30|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|0
1649665120000|2022-04-11 08:18:40|1669.2|1668|1669.1|1667.9|1669.2|1668|1669|1667.8|0
1649665130000|2022-04-11 08:18:50|1669|1667.8|1668.7|1667.5|1669.1|1667.9|1668.7|1667.5|4
1649665140000|2022-04-11 08:19:00|1668.8|1667.6|1668.9|1667.7|1669|1667.8|1668.8|1667.6|1
1649665160000|2022-04-11 08:19:20|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1649665170000|2022-04-11 08:19:30|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|2
1649665180000|2022-04-11 08:19:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1649665200000|2022-04-11 08:20:00|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|0
1649665210000|2022-04-11 08:20:10|||||||||2
1649665220000|2022-04-11 08:20:20|1668.6|1667.4|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|0
1649665230000|2022-04-11 08:20:30|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|2
1649665250000|2022-04-11 08:20:50|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1649665260000|2022-04-11 08:21:00|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|4
1649665330000|2022-04-11 08:22:10|1669|1667.8|1669|1667.8|1669|1667.8|1668.9|1667.7|5
1649665340000|2022-04-11 08:22:20|1668.8|1667.6|1669|1667.8|1669|1667.8|1668.8|1667.6|1
1649665350000|2022-04-11 08:22:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|3
1649665360000|2022-04-11 08:22:40|1669.4|1668.2|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|1
1649665370000|2022-04-11 08:22:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1649665380000|2022-04-11 08:23:00|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.2|1668|4
1649665400000|2022-04-11 08:23:20|1669.1|1667.9|1669.7|1668.5|1669.7|1668.5|1669.1|1667.9|2
1649665410000|2022-04-11 08:23:30|1669.6|1668.4|1669.7|1668.5|1669.9|1668.7|1669.6|1668.4|0
1649665430000|2022-04-11 08:23:50|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|1
1649665460000|2022-04-11 08:24:20|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649665470000|2022-04-11 08:24:30|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|2
1649665480000|2022-04-11 08:24:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649665490000|2022-04-11 08:24:50|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649665500000|2022-04-11 08:25:00|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1649665510000|2022-04-11 08:25:10|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|2
1649665520000|2022-04-11 08:25:20|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649665540000|2022-04-11 08:25:40|1669.3|1668.1|1669.4|1668.2|1669.4|1668.2|1669.2|1668|1
1649665570000|2022-04-11 08:26:10|1669.3|1668.1|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|0
1649665580000|2022-04-11 08:26:20|1669.5|1668.3|1669.6|1668.4|1669.8|1668.6|1669.5|1668.3|1
1649665590000|2022-04-11 08:26:30|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|0
1649665610000|2022-04-11 08:26:50|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649665650000|2022-04-11 08:27:30|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1
1649665670000|2022-04-11 08:27:50|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649665680000|2022-04-11 08:28:00|1669.4|1668.2|1669.2|1668|1669.4|1668.2|1669.2|1668|2
1649665690000|2022-04-11 08:28:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649665700000|2022-04-11 08:28:20|1669.2|1668|1669.2|1668|1669.2|1668|1669|1667.8|9
1649665710000|2022-04-11 08:28:30|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1649665730000|2022-04-11 08:28:50|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|1
1649665740000|2022-04-11 08:29:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1
1649665750000|2022-04-11 08:29:10|1669.1|1667.9|1669.4|1668.2|1669.4|1668.2|1669.1|1667.9|2
1649665760000|2022-04-11 08:29:20|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|1
1649665770000|2022-04-11 08:29:30|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1649665780000|2022-04-11 08:29:40|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1649665790000|2022-04-11 08:29:50|1669|1667.8|1668.8|1667.6|1669|1667.8|1668.8|1667.6|0
1649665800000|2022-04-11 08:30:00|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|22
1649665810000|2022-04-11 08:30:10|1668.9|1667.7|1668.9|1667.7|1669.2|1668|1668.9|1667.7|3
1649665820000|2022-04-11 08:30:20|||||||||1
1649665840000|2022-04-11 08:30:40|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649665850000|2022-04-11 08:30:50|1669.2|1668|1668.9|1667.7|1669.3|1668.1|1668.9|1667.7|1
1649665860000|2022-04-11 08:31:00|1669|1667.8|1669.1|1667.9|1669.4|1668.2|1669|1667.8|1
1649665870000|2022-04-11 08:31:10|1669.3|1668.1|1669.1|1667.9|1669.6|1668.4|1669.1|1667.9|1
1649665880000|2022-04-11 08:31:20|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|1
1649665910000|2022-04-11 08:31:50|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1649665920000|2022-04-11 08:32:00|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|3
1649665930000|2022-04-11 08:32:10|1668.1|1666.9|1668.3|1667.1|1668.4|1667.2|1668.1|1666.9|0
1649665940000|2022-04-11 08:32:20|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1649665960000|2022-04-11 08:32:40|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|1
1649665970000|2022-04-11 08:32:50|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1649665980000|2022-04-11 08:33:00|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|1
1649665990000|2022-04-11 08:33:10|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1649666000000|2022-04-11 08:33:20|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|0
1649666010000|2022-04-11 08:33:30|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|0
1649666020000|2022-04-11 08:33:40|1668.6|1667.4|1669|1667.8|1669|1667.8|1668.6|1667.4|2
1649666030000|2022-04-11 08:33:50|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1649666040000|2022-04-11 08:34:00|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649666060000|2022-04-11 08:34:20|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|2
1649666100000|2022-04-11 08:35:00|1669.5|1668.3|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|0
1649666110000|2022-04-11 08:35:10|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.5|1668.3|2
1649666130000|2022-04-11 08:35:30|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|2
1649666140000|2022-04-11 08:35:40|1670.2|1669|1669.9|1668.7|1670.2|1669|1669.9|1668.7|0
1649666150000|2022-04-11 08:35:50|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|2
1649666160000|2022-04-11 08:36:00|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|1
1649666180000|2022-04-11 08:36:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649666200000|2022-04-11 08:36:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|36
1649666210000|2022-04-11 08:36:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|4
1649666220000|2022-04-11 08:37:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649666230000|2022-04-11 08:37:10|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|0
1649666240000|2022-04-11 08:37:20|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649666260000|2022-04-11 08:37:40|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649666270000|2022-04-11 08:37:50|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|0
1649666280000|2022-04-11 08:38:00|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|0
1649666300000|2022-04-11 08:38:20|1670.1|1668.9|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|2
1649666340000|2022-04-11 08:39:00|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|0
1649666350000|2022-04-11 08:39:10|||||||||1
1649666360000|2022-04-11 08:39:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1649666370000|2022-04-11 08:39:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649666380000|2022-04-11 08:39:40|1669.9|1668.7|1669.6|1668.4|1669.9|1668.7|1669.6|1668.4|3
1649666390000|2022-04-11 08:39:50|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649666400000|2022-04-11 08:40:00|1669.5|1668.3|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|1
1649666410000|2022-04-11 08:40:10|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649666420000|2022-04-11 08:40:20|||||||||1
1649666430000|2022-04-11 08:40:30|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.5|1668.3|0
1649666440000|2022-04-11 08:40:40|1669.3|1668.1|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1649666450000|2022-04-11 08:40:50|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|3
1649666460000|2022-04-11 08:41:00|1669.4|1668.2|1669.6|1668.4|1669.6|1668.4|1669.4|1668.2|2
1649666470000|2022-04-11 08:41:10|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|0
1649666480000|2022-04-11 08:41:20|1669.5|1668.3|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|0
1649666490000|2022-04-11 08:41:30|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|0
1649666500000|2022-04-11 08:41:40|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649666550000|2022-04-11 08:42:30|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|2
1649666560000|2022-04-11 08:42:40|1669.7|1668.5|1669.7|1668.5|1669.8|1668.6|1669.6|1668.4|1
1649666570000|2022-04-11 08:42:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649666580000|2022-04-11 08:43:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1
1649666590000|2022-04-11 08:43:10|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|0
1649666610000|2022-04-11 08:43:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649666620000|2022-04-11 08:43:40|1669.6|1668.4|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|1
1649666650000|2022-04-11 08:44:10|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|1
1649666660000|2022-04-11 08:44:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1
1649666680000|2022-04-11 08:44:40|1669.4|1668.2|1669.8|1668.6|1669.8|1668.6|1669.4|1668.2|0
1649666690000|2022-04-11 08:44:50|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|0
1649666700000|2022-04-11 08:45:00|1669.7|1668.5|1669.6|1668.4|1669.9|1668.7|1669.6|1668.4|2
1649666710000|2022-04-11 08:45:10|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|1
1649666720000|2022-04-11 08:45:20|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|1
1649666730000|2022-04-11 08:45:30|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|4
1649666750000|2022-04-11 08:45:50|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649666760000|2022-04-11 08:46:00|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|2
1649666770000|2022-04-11 08:46:10|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.4|1668.2|0
1649666780000|2022-04-11 08:46:20|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649666790000|2022-04-11 08:46:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|0
1649666800000|2022-04-11 08:46:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1
1649666810000|2022-04-11 08:46:50|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|0
1649666820000|2022-04-11 08:47:00|||||||||4
1649666830000|2022-04-11 08:47:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649666840000|2022-04-11 08:47:20|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|0
1649666850000|2022-04-11 08:47:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649666870000|2022-04-11 08:47:50|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649666880000|2022-04-11 08:48:00|1670|1668.8|1670.2|1669|1670.2|1669|1670|1668.8|2
1649666890000|2022-04-11 08:48:10|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|0
1649666900000|2022-04-11 08:48:20|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|1
1649666910000|2022-04-11 08:48:30|1670.2|1669|1670.4|1669.2|1670.4|1669.2|1670.2|1669|2
1649666920000|2022-04-11 08:48:40|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|0
1649666930000|2022-04-11 08:48:50|1670.2|1669|1670.4|1669.2|1670.4|1669.2|1670.2|1669|1
1649666940000|2022-04-11 08:49:00|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|0
1649666970000|2022-04-11 08:49:30|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|1
1649666980000|2022-04-11 08:49:40|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|0
1649666990000|2022-04-11 08:49:50|1670.9|1669.7|1670.6|1669.4|1671|1669.8|1670.6|1669.4|0
1649667000000|2022-04-11 08:50:00|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649667010000|2022-04-11 08:50:10|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|2
1649667050000|2022-04-11 08:50:50|1670.4|1669.2|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|1
1649667060000|2022-04-11 08:51:00|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|3
1649667070000|2022-04-11 08:51:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1649667080000|2022-04-11 08:51:20|||||||||1
1649667090000|2022-04-11 08:51:30|1670.1|1668.9|1670.4|1669.2|1670.4|1669.2|1670.1|1668.9|2
1649667120000|2022-04-11 08:52:00|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1649667130000|2022-04-11 08:52:10|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1649667160000|2022-04-11 08:52:40|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649667170000|2022-04-11 08:52:50|1670.2|1669|1670.2|1669|1670.2|1669|1670|1668.8|4
1649667180000|2022-04-11 08:53:00|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.1|1668.9|3
1649667190000|2022-04-11 08:53:10|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|2
1649667200000|2022-04-11 08:53:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|0
1649667210000|2022-04-11 08:53:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|1
1649667220000|2022-04-11 08:53:40|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1649667240000|2022-04-11 08:54:00|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|1
1649667280000|2022-04-11 08:54:40|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|3
1649667300000|2022-04-11 08:55:00|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.5|1669.3|0
1649667340000|2022-04-11 08:55:40|1670.4|1669.2|1670.4|1669.2|1670.6|1669.4|1670.3|1669.1|2
1649667360000|2022-04-11 08:56:00|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1649667370000|2022-04-11 08:56:10|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|0
1649667380000|2022-04-11 08:56:20|1670.6|1669.4|1671|1669.8|1671|1669.8|1670.6|1669.4|3
1649667460000|2022-04-11 08:57:40|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|4
1649667470000|2022-04-11 08:57:50|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|0
1649667480000|2022-04-11 08:58:00|1670.8|1669.6|1670.9|1669.7|1671|1669.8|1670.7|1669.5|1
1649667500000|2022-04-11 08:58:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|4
1649667520000|2022-04-11 08:58:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649667530000|2022-04-11 08:58:50|1670.7|1669.5|1670.9|1669.7|1670.9|1669.7|1670.7|1669.5|2
1649667540000|2022-04-11 08:59:00|1671|1669.8|1670.9|1669.7|1671|1669.8|1670.9|1669.7|0
1649667550000|2022-04-11 08:59:10|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|6
1649667580000|2022-04-11 08:59:40|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|0
1649667590000|2022-04-11 08:59:50|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.8|1669.6|2
1649667600000|2022-04-11 09:00:00|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|0
1649667610000|2022-04-11 09:00:10|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|2
1649667620000|2022-04-11 09:00:20|1670.5|1669.3|1670.9|1669.7|1671|1669.8|1670.5|1669.3|3
1649667630000|2022-04-11 09:00:30|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|4
1649667650000|2022-04-11 09:00:50|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|0
1649667660000|2022-04-11 09:01:00|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.3|1669.1|1
1649667690000|2022-04-11 09:01:30|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|1
1649667700000|2022-04-11 09:01:40|||||||||1
1649667710000|2022-04-11 09:01:50|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1649667720000|2022-04-11 09:02:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1649667730000|2022-04-11 09:02:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649667750000|2022-04-11 09:02:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|3
1649667780000|2022-04-11 09:03:00|1669.7|1668.5|1670|1668.8|1670|1668.8|1669.7|1668.5|3
1649667790000|2022-04-11 09:03:10|1670.1|1668.9|1670.2|1669|1670.4|1669.2|1670.1|1668.9|0
1649667810000|2022-04-11 09:03:30|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649667830000|2022-04-11 09:03:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.1|1668.9|0
1649667840000|2022-04-11 09:04:00|1670.5|1669.3|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|3
1649667850000|2022-04-11 09:04:10|1670|1668.8|1670.5|1669.3|1670.5|1669.3|1670|1668.8|2
1649667860000|2022-04-11 09:04:20|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.1|1668.9|0
1649667870000|2022-04-11 09:04:30|1670.4|1669.2|1670.3|1669.1|1670.5|1669.3|1670.1|1668.9|2
1649667880000|2022-04-11 09:04:40|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.1|1668.9|0
1649667900000|2022-04-11 09:05:00|1670.1|1668.9|1669.6|1668.4|1670.2|1669|1669.6|1668.4|3
1649667910000|2022-04-11 09:05:10|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|0
1649667920000|2022-04-11 09:05:20|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649667940000|2022-04-11 09:05:40|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|0
1649667950000|2022-04-11 09:05:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649667960000|2022-04-11 09:06:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1649667990000|2022-04-11 09:06:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1
1649668000000|2022-04-11 09:06:40|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.6|1668.4|0
1649668010000|2022-04-11 09:06:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649668020000|2022-04-11 09:07:00|1669.5|1668.3|1669.6|1668.4|1669.7|1668.5|1669.5|1668.3|1
1649668030000|2022-04-11 09:07:10|1669.5|1668.3|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|0
1649668040000|2022-04-11 09:07:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649668080000|2022-04-11 09:08:00|1669.7|1668.5|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|1
1649668140000|2022-04-11 09:09:00|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.1|1667.9|3
1649668150000|2022-04-11 09:09:10|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.1|1667.9|0
1649668170000|2022-04-11 09:09:30|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|0
1649668180000|2022-04-11 09:09:40|1669.2|1668|1669.3|1668.1|1669.3|1668.1|1669.2|1668|0
1649668210000|2022-04-11 09:10:10|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|0
1649668260000|2022-04-11 09:11:00|1669.1|1667.9|1669|1667.8|1669.3|1668.1|1669|1667.8|4
1649668310000|2022-04-11 09:11:50|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649668320000|2022-04-11 09:12:00|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1668.9|1667.7|5
1649668340000|2022-04-11 09:12:20|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649668350000|2022-04-11 09:12:30|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|0
1649668360000|2022-04-11 09:12:40|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|1
1649668370000|2022-04-11 09:12:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1649668390000|2022-04-11 09:13:10|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.5|1668.3|1
1649668410000|2022-04-11 09:13:30|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649668420000|2022-04-11 09:13:40|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|0
1649668460000|2022-04-11 09:14:20|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|0
1649668480000|2022-04-11 09:14:40|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|0
1649668490000|2022-04-11 09:14:50|1669.4|1668.2|1669.4|1668.2|1669.6|1668.4|1669.4|1668.2|1
1649668500000|2022-04-11 09:15:00|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|1
1649668530000|2022-04-11 09:15:30|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649668540000|2022-04-11 09:15:40|1669.2|1668|1669.3|1668.1|1669.3|1668.1|1669.2|1668|0
1649668550000|2022-04-11 09:15:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|3
1649668570000|2022-04-11 09:16:10|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|1
1649668580000|2022-04-11 09:16:20|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.4|1668.2|2
1649668590000|2022-04-11 09:16:30|1669.6|1668.4|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649668610000|2022-04-11 09:16:50|1669.4|1668.2|1669.6|1668.4|1669.6|1668.4|1669.4|1668.2|3
1649668630000|2022-04-11 09:17:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649668640000|2022-04-11 09:17:20|||||||||2
1649668650000|2022-04-11 09:17:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1
1649668670000|2022-04-11 09:17:50|||||||||3
1649668690000|2022-04-11 09:18:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1649668700000|2022-04-11 09:18:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649668720000|2022-04-11 09:18:40|||||||||2
1649668730000|2022-04-11 09:18:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649668740000|2022-04-11 09:19:00|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.9|1668.7|4
1649668760000|2022-04-11 09:19:20|||||||||2
1649668770000|2022-04-11 09:19:30|1670|1668.8|1670|1668.8|1670|1668.8|1669.9|1668.7|0
1649668780000|2022-04-11 09:19:40|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649668790000|2022-04-11 09:19:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|3
1649668810000|2022-04-11 09:20:10|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|8
1649668830000|2022-04-11 09:20:30|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|2
1649668840000|2022-04-11 09:20:40|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1649668850000|2022-04-11 09:20:50|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|1
1649668860000|2022-04-11 09:21:00|||||||||2
1649668870000|2022-04-11 09:21:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649668880000|2022-04-11 09:21:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|2
1649668900000|2022-04-11 09:21:40|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|12
1649668920000|2022-04-11 09:22:00|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|0
1649668930000|2022-04-11 09:22:10|||||||||2
1649668950000|2022-04-11 09:22:30|||||||||2
1649668960000|2022-04-11 09:22:40|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.4|1668.2|0
1649668980000|2022-04-11 09:23:00|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.4|1668.2|2
1649668990000|2022-04-11 09:23:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649669000000|2022-04-11 09:23:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|4
1649669020000|2022-04-11 09:23:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|2
1649669030000|2022-04-11 09:23:50|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|0
1649669040000|2022-04-11 09:24:00|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649669050000|2022-04-11 09:24:10|||||||||2
1649669070000|2022-04-11 09:24:30|||||||||2
1649669080000|2022-04-11 09:24:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649669090000|2022-04-11 09:24:50|||||||||2
1649669100000|2022-04-11 09:25:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649669110000|2022-04-11 09:25:10|||||||||1
1649669120000|2022-04-11 09:25:20|||||||||2
1649669130000|2022-04-11 09:25:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1649669140000|2022-04-11 09:25:40|||||||||2
1649669160000|2022-04-11 09:26:00|1670.1|1668.9|1670.2|1669|1670.5|1669.3|1670.1|1668.9|3
1649669190000|2022-04-11 09:26:30|1670.1|1668.9|1669.9|1668.7|1670.1|1668.9|1669.9|1668.7|2
1649669210000|2022-04-11 09:26:50|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|2
1649669220000|2022-04-11 09:27:00|1669.7|1668.5|1669.1|1667.9|1669.7|1668.5|1669.1|1667.9|1
1649669230000|2022-04-11 09:27:10|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|3
1649669240000|2022-04-11 09:27:20|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|2
1649669260000|2022-04-11 09:27:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649669270000|2022-04-11 09:27:50|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|2
1649669290000|2022-04-11 09:28:10|1669.5|1668.3|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|2
1649669300000|2022-04-11 09:28:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|6
1649669310000|2022-04-11 09:28:30|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649669320000|2022-04-11 09:28:40|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.6|1668.4|0
1649669330000|2022-04-11 09:28:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649669340000|2022-04-11 09:29:00|||||||||2
1649669360000|2022-04-11 09:29:20|||||||||2
1649669380000|2022-04-11 09:29:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649669410000|2022-04-11 09:30:10|||||||||2
1649669430000|2022-04-11 09:30:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|5
1649669450000|2022-04-11 09:30:50|1670.5|1669.3|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|2
1649669460000|2022-04-11 09:31:00|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|1
1649669480000|2022-04-11 09:31:20|||||||||2
1649669490000|2022-04-11 09:31:30|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.2|1669|1
1649669500000|2022-04-11 09:31:40|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|2
1649669520000|2022-04-11 09:32:00|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|2
1649669530000|2022-04-11 09:32:10|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|0
1649669540000|2022-04-11 09:32:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649669550000|2022-04-11 09:32:30|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|0
1649669560000|2022-04-11 09:32:40|||||||||2
1649669570000|2022-04-11 09:32:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|2
1649669580000|2022-04-11 09:33:00|||||||||2
1649669590000|2022-04-11 09:33:10|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1649669600000|2022-04-11 09:33:20|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|0
1649669610000|2022-04-11 09:33:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|2
1649669630000|2022-04-11 09:33:50|||||||||3
1649669640000|2022-04-11 09:34:00|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|1
1649669660000|2022-04-11 09:34:20|||||||||2
1649669670000|2022-04-11 09:34:30|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1649669680000|2022-04-11 09:34:40|||||||||2
1649669700000|2022-04-11 09:35:00|||||||||2
1649669710000|2022-04-11 09:35:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1649669720000|2022-04-11 09:35:20|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649669730000|2022-04-11 09:35:30|1670.1|1668.9|1670.2|1669|1670.2|1669|1669.8|1668.6|5
1649669750000|2022-04-11 09:35:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649669770000|2022-04-11 09:36:10|||||||||2
1649669790000|2022-04-11 09:36:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649669800000|2022-04-11 09:36:40|||||||||2
1649669820000|2022-04-11 09:37:00|||||||||2
1649669830000|2022-04-11 09:37:10|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649669840000|2022-04-11 09:37:20|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.7|1668.5|3
1649669860000|2022-04-11 09:37:40|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|1
1649669870000|2022-04-11 09:37:50|||||||||2
1649669880000|2022-04-11 09:38:00|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1649669890000|2022-04-11 09:38:10|||||||||2
1649669900000|2022-04-11 09:38:20|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1649669910000|2022-04-11 09:38:30|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|2
1649669930000|2022-04-11 09:38:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649669940000|2022-04-11 09:39:00|||||||||2
1649669960000|2022-04-11 09:39:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649669990000|2022-04-11 09:39:50|||||||||2
1649670010000|2022-04-11 09:40:10|||||||||2
1649670030000|2022-04-11 09:40:30|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|2
1649670040000|2022-04-11 09:40:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1649670060000|2022-04-11 09:41:00|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|7
1649670070000|2022-04-11 09:41:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1649670080000|2022-04-11 09:41:20|||||||||2
1649670100000|2022-04-11 09:41:40|||||||||2
1649670120000|2022-04-11 09:42:00|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1649670130000|2022-04-11 09:42:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670|1668.8|2
1649670150000|2022-04-11 09:42:30|||||||||2
1649670170000|2022-04-11 09:42:50|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|2
1649670180000|2022-04-11 09:43:00|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|1
1649670200000|2022-04-11 09:43:20|||||||||2
1649670220000|2022-04-11 09:43:40|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|3
1649670240000|2022-04-11 09:44:00|1669.8|1668.6|1670.1|1668.9|1670.2|1669|1669.8|1668.6|0
1649670250000|2022-04-11 09:44:10|||||||||2
1649670260000|2022-04-11 09:44:20|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649670270000|2022-04-11 09:44:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649670280000|2022-04-11 09:44:40|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649670290000|2022-04-11 09:44:50|||||||||2
1649670300000|2022-04-11 09:45:00|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|0
1649670320000|2022-04-11 09:45:20|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|2
1649670330000|2022-04-11 09:45:30|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|0
1649670340000|2022-04-11 09:45:40|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1649670350000|2022-04-11 09:45:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1649670370000|2022-04-11 09:46:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|2
1649670380000|2022-04-11 09:46:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1649670400000|2022-04-11 09:46:40|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|2
1649670410000|2022-04-11 09:46:50|1670|1668.8|1670|1668.8|1670|1668.8|1669.8|1668.6|0
1649670420000|2022-04-11 09:47:00|1669.9|1668.7|1670.2|1669|1670.2|1669|1669.9|1668.7|5
1649670430000|2022-04-11 09:47:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1649670440000|2022-04-11 09:47:20|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|0
1649670450000|2022-04-11 09:47:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1649670460000|2022-04-11 09:47:40|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|0
1649670470000|2022-04-11 09:47:50|||||||||2
1649670480000|2022-04-11 09:48:00|1670.4|1669.2|1670.1|1668.9|1670.6|1669.4|1670.1|1668.9|3
1649670490000|2022-04-11 09:48:10|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|0
1649670500000|2022-04-11 09:48:20|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|4
1649670510000|2022-04-11 09:48:30|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649670520000|2022-04-11 09:48:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1649670540000|2022-04-11 09:49:00|||||||||2
1649670550000|2022-04-11 09:49:10|1669.8|1668.6|1669.9|1668.7|1670|1668.8|1669.8|1668.6|0
1649670560000|2022-04-11 09:49:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649670570000|2022-04-11 09:49:30|||||||||2
1649670590000|2022-04-11 09:49:50|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|7
1649670600000|2022-04-11 09:50:00|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649670610000|2022-04-11 09:50:10|||||||||2
1649670620000|2022-04-11 09:50:20|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649670630000|2022-04-11 09:50:30|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1
1649670640000|2022-04-11 09:50:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|3
1649670650000|2022-04-11 09:50:50|1669.6|1668.4|1669.5|1668.3|1669.7|1668.5|1669.4|1668.2|1
1649670660000|2022-04-11 09:51:00|1669.4|1668.2|1669.1|1667.9|1669.5|1668.3|1669.1|1667.9|3
1649670670000|2022-04-11 09:51:10|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|0
1649670690000|2022-04-11 09:51:30|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|2
1649670700000|2022-04-11 09:51:40|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649670710000|2022-04-11 09:51:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|2
1649670720000|2022-04-11 09:52:00|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|3
1649670730000|2022-04-11 09:52:10|||||||||2
1649670750000|2022-04-11 09:52:30|||||||||2
1649670780000|2022-04-11 09:53:00|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|5
1649670790000|2022-04-11 09:53:10|||||||||2
1649670820000|2022-04-11 09:53:40|||||||||2
1649670830000|2022-04-11 09:53:50|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|13
1649670840000|2022-04-11 09:54:00|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|0
1649670850000|2022-04-11 09:54:10|||||||||1
1649670870000|2022-04-11 09:54:30|1670.2|1669|1670.5|1669.3|1670.5|1669.3|1670.2|1669|1
1649670900000|2022-04-11 09:55:00|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|13
1649670920000|2022-04-11 09:55:20|||||||||2
1649670950000|2022-04-11 09:55:50|||||||||3
1649670960000|2022-04-11 09:56:00|||||||||2
1649670980000|2022-04-11 09:56:20|||||||||2
1649671000000|2022-04-11 09:56:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|6
1649671010000|2022-04-11 09:56:50|||||||||3
1649671030000|2022-04-11 09:57:10|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|3
1649671040000|2022-04-11 09:57:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649671050000|2022-04-11 09:57:30|1670.8|1669.6|1671.2|1670|1671.2|1670|1670.7|1669.5|5
1649671070000|2022-04-11 09:57:50|1671.1|1669.9|1670.9|1669.7|1671.2|1670|1670.9|1669.7|3
1649671080000|2022-04-11 09:58:00|1671|1669.8|1671|1669.8|1671|1669.8|1670.9|1669.7|1
1649671090000|2022-04-11 09:58:10|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|37
1649671110000|2022-04-11 09:58:30|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1
1649671140000|2022-04-11 09:59:00|||||||||2
1649671160000|2022-04-11 09:59:20|||||||||3
1649671180000|2022-04-11 09:59:40|||||||||2
1649671190000|2022-04-11 09:59:50|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|3
1649671200000|2022-04-11 10:00:00|1670.7|1669.5|1671.5|1670.3|1671.5|1670.3|1670.7|1669.5|14
1649671220000|2022-04-11 10:00:20|1671.8|1670.6|1671.9|1670.7|1671.9|1670.7|1671.8|1670.6|7
1649671230000|2022-04-11 10:00:30|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1649671260000|2022-04-11 10:01:00|||||||||1
1649671270000|2022-04-11 10:01:10|1671.6|1670.4|1671.5|1670.3|1671.6|1670.4|1671.5|1670.3|5
1649671280000|2022-04-11 10:01:20|1671.2|1670|1671.6|1670.4|1671.6|1670.4|1671.2|1670|2
1649671290000|2022-04-11 10:01:30|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|0
1649671300000|2022-04-11 10:01:40|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|0
1649671310000|2022-04-11 10:01:50|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|2
1649671320000|2022-04-11 10:02:00|1671.6|1670.4|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|4
1649671330000|2022-04-11 10:02:10|1671.7|1670.5|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|0
1649671350000|2022-04-11 10:02:30|1671.5|1670.3|1671.4|1670.2|1671.5|1670.3|1671.4|1670.2|0
1649671360000|2022-04-11 10:02:40|1671.5|1670.3|1671.9|1670.7|1671.9|1670.7|1671.4|1670.2|3
1649671380000|2022-04-11 10:03:00|1671.7|1670.5|1671.4|1670.2|1671.7|1670.5|1671.4|1670.2|9
1649671390000|2022-04-11 10:03:10|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|0
1649671400000|2022-04-11 10:03:20|1671.4|1670.2|1671.5|1670.3|1671.5|1670.3|1671.4|1670.2|0
1649671410000|2022-04-11 10:03:30|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|0
1649671420000|2022-04-11 10:03:40|1671.1|1669.9|1671|1669.8|1671.1|1669.9|1671|1669.8|2
1649671440000|2022-04-11 10:04:00|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|1
1649671460000|2022-04-11 10:04:20|1670.9|1669.7|1670.8|1669.6|1671|1669.8|1670.8|1669.6|1
1649671470000|2022-04-11 10:04:30|1670.7|1669.5|1670.6|1669.4|1670.8|1669.6|1670.5|1669.3|0
1649671480000|2022-04-11 10:04:40|1670.5|1669.3|1670.2|1669|1670.5|1669.3|1670.2|1669|6
1649671490000|2022-04-11 10:04:50|1670.1|1668.9|1670.3|1669.1|1670.3|1669.1|1670.1|1668.9|1
1649671500000|2022-04-11 10:05:00|1670.6|1669.4|1670.4|1669.2|1670.6|1669.4|1670.4|1669.2|2
1649671520000|2022-04-11 10:05:20|1670.3|1669.1|1670|1668.8|1670.3|1669.1|1669.9|1668.7|5
1649671530000|2022-04-11 10:05:30|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|0
1649671540000|2022-04-11 10:05:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1649671550000|2022-04-11 10:05:50|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|0
1649671560000|2022-04-11 10:06:00|1670|1668.8|1670|1668.8|1670.1|1668.9|1670|1668.8|0
1649671580000|2022-04-11 10:06:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1649671600000|2022-04-11 10:06:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649671610000|2022-04-11 10:06:50|1669.9|1668.7|1670|1668.8|1670.1|1668.9|1669.9|1668.7|4
1649671620000|2022-04-11 10:07:00|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|1
1649671640000|2022-04-11 10:07:20|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.9|1668.7|1
1649671650000|2022-04-11 10:07:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649671660000|2022-04-11 10:07:40|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|1
1649671680000|2022-04-11 10:08:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|1
1649671690000|2022-04-11 10:08:10|1670|1668.8|1669.6|1668.4|1670|1668.8|1669.6|1668.4|1
1649671700000|2022-04-11 10:08:20|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1649671740000|2022-04-11 10:09:00|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|2
1649671750000|2022-04-11 10:09:10|1669.4|1668.2|1669.2|1668|1669.4|1668.2|1669.2|1668|0
1649671780000|2022-04-11 10:09:40|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649671790000|2022-04-11 10:09:50|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|2
1649671800000|2022-04-11 10:10:00|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|2
1649671830000|2022-04-11 10:10:30|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|1
1649671840000|2022-04-11 10:10:40|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|2
1649671860000|2022-04-11 10:11:00|1668.6|1667.4|1669|1667.8|1669.1|1667.9|1668.6|1667.4|3
1649671900000|2022-04-11 10:11:40|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|0
1649671920000|2022-04-11 10:12:00|1668.6|1667.4|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|1
1649671930000|2022-04-11 10:12:10|||||||||1
1649671940000|2022-04-11 10:12:20|1668.7|1667.5|1668.5|1667.3|1668.7|1667.5|1668.5|1667.3|1
1649671950000|2022-04-11 10:12:30|1668.3|1667.1|1668.6|1667.4|1668.6|1667.4|1668.3|1667.1|3
1649671970000|2022-04-11 10:12:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1649671980000|2022-04-11 10:13:00|1668.3|1667.1|1668.7|1667.5|1668.7|1667.5|1668.3|1667.1|2
1649672000000|2022-04-11 10:13:20|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1649672010000|2022-04-11 10:13:30|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|2
1649672020000|2022-04-11 10:13:40|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|2
1649672050000|2022-04-11 10:14:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1649672070000|2022-04-11 10:14:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|5
1649672080000|2022-04-11 10:14:40|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|1
1649672100000|2022-04-11 10:15:00|1667.4|1666.2|1667.9|1666.7|1667.9|1666.7|1667.4|1666.2|7
1649672110000|2022-04-11 10:15:10|1668.1|1666.9|1668.3|1667.1|1668.4|1667.2|1668|1666.8|0
1649672120000|2022-04-11 10:15:20|1668.5|1667.3|1668.2|1667|1668.5|1667.3|1668|1666.8|5
1649672130000|2022-04-11 10:15:30|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|0
1649672140000|2022-04-11 10:15:40|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1649672150000|2022-04-11 10:15:50|1667.8|1666.6|1668.2|1667|1668.2|1667|1667.8|1666.6|1
1649672160000|2022-04-11 10:16:00|1668.1|1666.9|1667.8|1666.6|1668.1|1666.9|1667.7|1666.5|0
1649672170000|2022-04-11 10:16:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649672180000|2022-04-11 10:16:20|1667.6|1666.4|1667.9|1666.7|1668|1666.8|1667.6|1666.4|1
1649672190000|2022-04-11 10:16:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649672200000|2022-04-11 10:16:40|1667.8|1666.6|1668|1666.8|1668|1666.8|1667.8|1666.6|0
1649672210000|2022-04-11 10:16:50|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|0
1649672220000|2022-04-11 10:17:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|1
1649672230000|2022-04-11 10:17:10|||||||||1
1649672240000|2022-04-11 10:17:20|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|1
1649672250000|2022-04-11 10:17:30|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668.2|1667|0
1649672260000|2022-04-11 10:17:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1649672270000|2022-04-11 10:17:50|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.6|1666.4|14
1649672290000|2022-04-11 10:18:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|7
1649672300000|2022-04-11 10:18:20|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.2|1666|2
1649672320000|2022-04-11 10:18:40|1667.4|1666.2|1667.8|1666.6|1667.8|1666.6|1667.4|1666.2|2
1649672330000|2022-04-11 10:18:50|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649672340000|2022-04-11 10:19:00|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|4
1649672350000|2022-04-11 10:19:10|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|2
1649672370000|2022-04-11 10:19:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649672390000|2022-04-11 10:19:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649672400000|2022-04-11 10:20:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649672440000|2022-04-11 10:20:40|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|1
1649672450000|2022-04-11 10:20:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1649672460000|2022-04-11 10:21:00|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667|1665.8|3
1649672470000|2022-04-11 10:21:10|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649672520000|2022-04-11 10:22:00|1667.7|1666.5|1667.9|1666.7|1668|1666.8|1667.7|1666.5|1
1649672540000|2022-04-11 10:22:20|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|0
1649672590000|2022-04-11 10:23:10|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1649672600000|2022-04-11 10:23:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649672610000|2022-04-11 10:23:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649672620000|2022-04-11 10:23:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1649672640000|2022-04-11 10:24:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649672650000|2022-04-11 10:24:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649672660000|2022-04-11 10:24:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649672700000|2022-04-11 10:25:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1649672710000|2022-04-11 10:25:10|1667.4|1666.2|1667.8|1666.6|1667.8|1666.6|1667.4|1666.2|2
1649672730000|2022-04-11 10:25:30|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|1
1649672740000|2022-04-11 10:25:40|1668.1|1666.9|1667.9|1666.7|1668.1|1666.9|1667.9|1666.7|0
1649672760000|2022-04-11 10:26:00|1667.8|1666.6|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|0
1649672780000|2022-04-11 10:26:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1649672790000|2022-04-11 10:26:30|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|3
1649672800000|2022-04-11 10:26:40|1667.5|1666.3|1667.8|1666.6|1667.8|1666.6|1667.3|1666.1|5
1649672810000|2022-04-11 10:26:50|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|0
1649672820000|2022-04-11 10:27:00|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.7|1666.5|0
1649672830000|2022-04-11 10:27:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1649672840000|2022-04-11 10:27:20|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1649672880000|2022-04-11 10:28:00|1667.1|1665.9|1667.2|1666|1667.4|1666.2|1667.1|1665.9|53
1649672890000|2022-04-11 10:28:10|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|2
1649672910000|2022-04-11 10:28:30|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649672940000|2022-04-11 10:29:00|1667|1665.8|1667.1|1665.9|1667.2|1666|1666.8|1665.6|4
1649672990000|2022-04-11 10:29:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649673000000|2022-04-11 10:30:00|1666.9|1665.7|1667.1|1665.9|1667.2|1666|1666.9|1665.7|2
1649673010000|2022-04-11 10:30:10|1667|1665.8|1667.1|1665.9|1667.2|1666|1666.9|1665.7|3
1649673020000|2022-04-11 10:30:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649673030000|2022-04-11 10:30:30|1667.1|1665.9|1666.5|1665.3|1667.2|1666|1666.5|1665.3|6
1649673040000|2022-04-11 10:30:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|6
1649673050000|2022-04-11 10:30:50|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|0
1649673060000|2022-04-11 10:31:00|1666.5|1665.3|1666.1|1664.9|1666.5|1665.3|1666.1|1664.9|14
1649673070000|2022-04-11 10:31:10|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.5|1664.3|1
1649673080000|2022-04-11 10:31:20|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|0
1649673090000|2022-04-11 10:31:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649673100000|2022-04-11 10:31:40|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|0
1649673110000|2022-04-11 10:31:50|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.7|1664.5|0
1649673140000|2022-04-11 10:32:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649673150000|2022-04-11 10:32:30|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.7|1664.5|0
1649673210000|2022-04-11 10:33:30|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649673220000|2022-04-11 10:33:40|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|0
1649673230000|2022-04-11 10:33:50|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|0
1649673240000|2022-04-11 10:34:00|1665.8|1664.6|1665.8|1664.6|1666|1664.8|1665.8|1664.6|0
1649673250000|2022-04-11 10:34:10|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1649673260000|2022-04-11 10:34:20|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1649673270000|2022-04-11 10:34:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|2
1649673280000|2022-04-11 10:34:40|1665.7|1664.5|1666|1664.8|1666|1664.8|1665.7|1664.5|6
1649673290000|2022-04-11 10:34:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|5
1649673300000|2022-04-11 10:35:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649673310000|2022-04-11 10:35:10|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649673320000|2022-04-11 10:35:20|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|0
1649673330000|2022-04-11 10:35:30|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1649673350000|2022-04-11 10:35:50|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649673360000|2022-04-11 10:36:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649673400000|2022-04-11 10:36:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649673410000|2022-04-11 10:36:50|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|1
1649673420000|2022-04-11 10:37:00|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1649673480000|2022-04-11 10:38:00|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.6|1664.4|7
1649673490000|2022-04-11 10:38:10|||||||||1
1649673510000|2022-04-11 10:38:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|2
1649673520000|2022-04-11 10:38:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1649673530000|2022-04-11 10:38:50|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649673540000|2022-04-11 10:39:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|1
1649673550000|2022-04-11 10:39:10|1666|1664.8|1666.2|1665|1666.2|1665|1666|1664.8|0
1649673560000|2022-04-11 10:39:20|||||||||1
1649673570000|2022-04-11 10:39:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1649673580000|2022-04-11 10:39:40|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|1
1649673590000|2022-04-11 10:39:50|1666.3|1665.1|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|1
1649673600000|2022-04-11 10:40:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1649673610000|2022-04-11 10:40:10|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649673620000|2022-04-11 10:40:20|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649673640000|2022-04-11 10:40:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1649673650000|2022-04-11 10:40:50|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649673660000|2022-04-11 10:41:00|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649673670000|2022-04-11 10:41:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649673680000|2022-04-11 10:41:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|3
1649673690000|2022-04-11 10:41:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|1
1649673710000|2022-04-11 10:41:50|1667|1665.8|1667|1665.8|1667|1665.8|1666.9|1665.7|2
1649673720000|2022-04-11 10:42:00|1666.9|1665.7|1666.7|1665.5|1667|1665.8|1666.7|1665.5|1
1649673740000|2022-04-11 10:42:20|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|130
1649673750000|2022-04-11 10:42:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|53
1649673760000|2022-04-11 10:42:40|1666.6|1665.4|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|1
1649673780000|2022-04-11 10:43:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1649673790000|2022-04-11 10:43:10|1666.5|1665.3|1666.6|1665.4|1666.7|1665.5|1666.5|1665.3|3
1649673800000|2022-04-11 10:43:20|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|0
1649673810000|2022-04-11 10:43:30|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|0
1649673820000|2022-04-11 10:43:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649673830000|2022-04-11 10:43:50|1666.2|1665|1666.3|1665.1|1666.5|1665.3|1666.2|1665|2
1649673840000|2022-04-11 10:44:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649673850000|2022-04-11 10:44:10|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649673860000|2022-04-11 10:44:20|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|0
1649673870000|2022-04-11 10:44:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649673880000|2022-04-11 10:44:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649673890000|2022-04-11 10:44:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649673900000|2022-04-11 10:45:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|9
1649673930000|2022-04-11 10:45:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|3
1649673940000|2022-04-11 10:45:40|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649673950000|2022-04-11 10:45:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649673960000|2022-04-11 10:46:00|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1649673970000|2022-04-11 10:46:10|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649673980000|2022-04-11 10:46:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649673990000|2022-04-11 10:46:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649674000000|2022-04-11 10:46:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649674010000|2022-04-11 10:46:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649674020000|2022-04-11 10:47:00|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1649674030000|2022-04-11 10:47:10|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1649674050000|2022-04-11 10:47:30|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.4|1665.2|6
1649674060000|2022-04-11 10:47:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649674070000|2022-04-11 10:47:50|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|0
1649674080000|2022-04-11 10:48:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649674090000|2022-04-11 10:48:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1649674100000|2022-04-11 10:48:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|2
1649674120000|2022-04-11 10:48:40|1666.7|1665.5|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|0
1649674130000|2022-04-11 10:48:50|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649674140000|2022-04-11 10:49:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649674150000|2022-04-11 10:49:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|2
1649674160000|2022-04-11 10:49:20|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.7|1665.5|1
1649674200000|2022-04-11 10:50:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649674210000|2022-04-11 10:50:10|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649674220000|2022-04-11 10:50:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1649674230000|2022-04-11 10:50:30|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649674240000|2022-04-11 10:50:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1649674260000|2022-04-11 10:51:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649674280000|2022-04-11 10:51:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|0
1649674290000|2022-04-11 10:51:30|1667.5|1666.3|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649674300000|2022-04-11 10:51:40|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|4
1649674320000|2022-04-11 10:52:00|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|3
1649674340000|2022-04-11 10:52:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649674350000|2022-04-11 10:52:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1649674360000|2022-04-11 10:52:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1649674370000|2022-04-11 10:52:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|3
1649674380000|2022-04-11 10:53:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649674390000|2022-04-11 10:53:10|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1649674400000|2022-04-11 10:53:20|||||||||2
1649674410000|2022-04-11 10:53:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649674460000|2022-04-11 10:54:20|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|2
1649674470000|2022-04-11 10:54:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|0
1649674480000|2022-04-11 10:54:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|0
1649674490000|2022-04-11 10:54:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|3
1649674500000|2022-04-11 10:55:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.7|1666.5|1
1649674510000|2022-04-11 10:55:10|||||||||1
1649674520000|2022-04-11 10:55:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1649674530000|2022-04-11 10:55:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649674560000|2022-04-11 10:56:00|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|8
1649674570000|2022-04-11 10:56:10|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|0
1649674580000|2022-04-11 10:56:20|1669|1667.8|1669|1667.8|1669.1|1667.9|1669|1667.8|3
1649674590000|2022-04-11 10:56:30|1669.1|1667.9|1669|1667.8|1669.2|1668|1669|1667.8|1
1649674600000|2022-04-11 10:56:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.7|1667.5|0
1649674610000|2022-04-11 10:56:50|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.8|1667.6|0
1649674620000|2022-04-11 10:57:00|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|1
1649674630000|2022-04-11 10:57:10|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669|1667.8|0
1649674640000|2022-04-11 10:57:20|1669|1667.8|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1649674650000|2022-04-11 10:57:30|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649674660000|2022-04-11 10:57:40|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1649674670000|2022-04-11 10:57:50|||||||||21
1649674680000|2022-04-11 10:58:00|||||||||1
1649674690000|2022-04-11 10:58:10|1669.1|1667.9|1668.7|1667.5|1669.1|1667.9|1668.6|1667.4|2
1649674700000|2022-04-11 10:58:20|1668.8|1667.6|1669.1|1667.9|1669.1|1667.9|1668.8|1667.6|3
1649674720000|2022-04-11 10:58:40|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1649674730000|2022-04-11 10:58:50|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1649674750000|2022-04-11 10:59:10|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|1
1649674770000|2022-04-11 10:59:30|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1649674780000|2022-04-11 10:59:40|1669|1667.8|1669.1|1667.9|1669.2|1668|1669|1667.8|1
1649674790000|2022-04-11 10:59:50|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|2
1649674800000|2022-04-11 11:00:00|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|0
1649674810000|2022-04-11 11:00:10|1669.1|1667.9|1669.2|1668|1669.4|1668.2|1669.1|1667.9|3
1649674820000|2022-04-11 11:00:20|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1649674830000|2022-04-11 11:00:30|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1
1649674840000|2022-04-11 11:00:40|1669.3|1668.1|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|1
1649674850000|2022-04-11 11:00:50|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1649674860000|2022-04-11 11:01:00|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|0
1649674870000|2022-04-11 11:01:10|1669.3|1668.1|1669.2|1668|1669.4|1668.2|1669.2|1668|0
1649674880000|2022-04-11 11:01:20|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.2|1668|3
1649674920000|2022-04-11 11:02:00|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|1
1649674930000|2022-04-11 11:02:10|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1649674940000|2022-04-11 11:02:20|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.2|1668|3
1649674960000|2022-04-11 11:02:40|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|1
1649674970000|2022-04-11 11:02:50|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1649674980000|2022-04-11 11:03:00|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.2|1668|1
1649674990000|2022-04-11 11:03:10|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649675000000|2022-04-11 11:03:20|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1649675010000|2022-04-11 11:03:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649675020000|2022-04-11 11:03:40|1669.7|1668.5|1669.4|1668.2|1669.7|1668.5|1669.4|1668.2|1
1649675050000|2022-04-11 11:04:10|||||||||1
1649675080000|2022-04-11 11:04:40|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|0
1649675090000|2022-04-11 11:04:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1649675100000|2022-04-11 11:05:00|1669.1|1667.9|1669.2|1668|1669.3|1668.1|1669.1|1667.9|1
1649675110000|2022-04-11 11:05:10|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.2|1668|0
1649675120000|2022-04-11 11:05:20|1669.1|1667.9|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|1
1649675130000|2022-04-11 11:05:30|1669.7|1668.5|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|6
1649675160000|2022-04-11 11:06:00|||||||||1
1649675200000|2022-04-11 11:06:40|1669.2|1668|1668.9|1667.7|1669.2|1668|1668.9|1667.7|4
1649675210000|2022-04-11 11:06:50|1668.8|1667.6|1668.7|1667.5|1668.8|1667.6|1668.7|1667.5|6
1649675270000|2022-04-11 11:07:50|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|4
1649675280000|2022-04-11 11:08:00|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1649675290000|2022-04-11 11:08:10|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1649675300000|2022-04-11 11:08:20|1669|1667.8|1669.2|1668|1669.2|1668|1669|1667.8|0
1649675310000|2022-04-11 11:08:30|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1649675330000|2022-04-11 11:08:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|1
1649675340000|2022-04-11 11:09:00|1669|1667.8|1668.9|1667.7|1669.1|1667.9|1668.9|1667.7|3
1649675390000|2022-04-11 11:09:50|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1649675400000|2022-04-11 11:10:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|2
1649675430000|2022-04-11 11:10:30|1668.7|1667.5|1669.2|1668|1669.2|1668|1668.7|1667.5|2
1649675440000|2022-04-11 11:10:40|1669.3|1668.1|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|0
1649675450000|2022-04-11 11:10:50|1669.1|1667.9|1669.4|1668.2|1669.4|1668.2|1669.1|1667.9|1
1649675460000|2022-04-11 11:11:00|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|1
1649675470000|2022-04-11 11:11:10|1669.2|1668|1669.3|1668.1|1669.4|1668.2|1669.1|1667.9|1
1649675480000|2022-04-11 11:11:20|1669.2|1668|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|0
1649675490000|2022-04-11 11:11:30|1669.2|1668|1669.6|1668.4|1669.6|1668.4|1669.2|1668|1
1649675500000|2022-04-11 11:11:40|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.4|1668.2|1
1649675510000|2022-04-11 11:11:50|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1649675520000|2022-04-11 11:12:00|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|1
1649675570000|2022-04-11 11:12:50|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1649675580000|2022-04-11 11:13:00|1669.6|1668.4|1670.3|1669.1|1670.4|1669.2|1669.4|1668.2|7
1649675590000|2022-04-11 11:13:10|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|11
1649675600000|2022-04-11 11:13:20|1670.8|1669.6|1670.9|1669.7|1671|1669.8|1670.8|1669.6|2
1649675640000|2022-04-11 11:14:00|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|2
1649675650000|2022-04-11 11:14:10|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|0
1649675670000|2022-04-11 11:14:30|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.9|1668.7|4
1649675680000|2022-04-11 11:14:40|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|0
1649675710000|2022-04-11 11:15:10|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|3
1649675720000|2022-04-11 11:15:20|1670.4|1669.2|1670.9|1669.7|1670.9|1669.7|1670.4|1669.2|0
1649675730000|2022-04-11 11:15:30|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|8
1649675740000|2022-04-11 11:15:40|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1670.9|1669.7|30
1649675750000|2022-04-11 11:15:50|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|5
1649675760000|2022-04-11 11:16:00|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671|1669.8|0
1649675770000|2022-04-11 11:16:10|1671.2|1670|1671.2|1670|1671.2|1670|1671.1|1669.9|1
1649675780000|2022-04-11 11:16:20|1671.1|1669.9|1670.6|1669.4|1671.1|1669.9|1670.6|1669.4|3
1649675790000|2022-04-11 11:16:30|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|0
1649675800000|2022-04-11 11:16:40|1670.2|1669|1669.8|1668.6|1670.4|1669.2|1669.8|1668.6|90
1649675810000|2022-04-11 11:16:50|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1649675820000|2022-04-11 11:17:00|1669.5|1668.3|1670|1668.8|1670|1668.8|1669.5|1668.3|9
1649675840000|2022-04-11 11:17:20|1669.8|1668.6|1669.6|1668.4|1669.8|1668.6|1669.5|1668.3|2
1649675850000|2022-04-11 11:17:30|1669.5|1668.3|1670|1668.8|1670|1668.8|1669.5|1668.3|25
1649675860000|2022-04-11 11:17:40|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|24
1649675870000|2022-04-11 11:17:50|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649675880000|2022-04-11 11:18:00|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|22
1649675900000|2022-04-11 11:18:20|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|2
1649675910000|2022-04-11 11:18:30|||||||||3
1649675920000|2022-04-11 11:18:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670|1668.8|0
1649675940000|2022-04-11 11:19:00|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649675960000|2022-04-11 11:19:20|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|6
1649675970000|2022-04-11 11:19:30|1670.5|1669.3|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|1
1649675980000|2022-04-11 11:19:40|1670.4|1669.2|1670.1|1668.9|1670.4|1669.2|1670|1668.8|2
1649675990000|2022-04-11 11:19:50|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|1
1649676000000|2022-04-11 11:20:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|2
1649676010000|2022-04-11 11:20:10|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|1
1649676020000|2022-04-11 11:20:20|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|0
1649676050000|2022-04-11 11:20:50|1671|1669.8|1671|1669.8|1671.1|1669.9|1671|1669.8|4
1649676060000|2022-04-11 11:21:00|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671|1669.8|3
1649676070000|2022-04-11 11:21:10|||||||||1
1649676080000|2022-04-11 11:21:20|1671.2|1670|1671.1|1669.9|1671.2|1670|1671|1669.8|1
1649676090000|2022-04-11 11:21:30|1671|1669.8|1670.9|1669.7|1671|1669.8|1670.9|1669.7|0
1649676100000|2022-04-11 11:21:40|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|2
1649676110000|2022-04-11 11:21:50|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|2
1649676120000|2022-04-11 11:22:00|1671|1669.8|1670.4|1669.2|1671|1669.8|1670.3|1669.1|12
1649676130000|2022-04-11 11:22:10|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1
1649676150000|2022-04-11 11:22:30|1670.8|1669.6|1670.7|1669.5|1670.9|1669.7|1670.6|1669.4|5
1649676160000|2022-04-11 11:22:40|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1
1649676170000|2022-04-11 11:22:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649676180000|2022-04-11 11:23:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1649676200000|2022-04-11 11:23:20|1670.9|1669.7|1671|1669.8|1671|1669.8|1670.8|1669.6|0
1649676210000|2022-04-11 11:23:30|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|1
1649676220000|2022-04-11 11:23:40|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649676230000|2022-04-11 11:23:50|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|0
1649676240000|2022-04-11 11:24:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649676250000|2022-04-11 11:24:10|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|0
1649676260000|2022-04-11 11:24:20|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|0
1649676270000|2022-04-11 11:24:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|2
1649676280000|2022-04-11 11:24:40|1671.1|1669.9|1670.9|1669.7|1671.2|1670|1670.9|1669.7|5
1649676290000|2022-04-11 11:24:50|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|0
1649676300000|2022-04-11 11:25:00|1670.7|1669.5|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|7
1649676310000|2022-04-11 11:25:10|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|0
1649676320000|2022-04-11 11:25:20|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.2|1669|3
1649676330000|2022-04-11 11:25:30|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1649676340000|2022-04-11 11:25:40|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.4|1668.2|2
1649676350000|2022-04-11 11:25:50|1669.8|1668.6|1669.9|1668.7|1670|1668.8|1669.8|1668.6|0
1649676360000|2022-04-11 11:26:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|0
1649676370000|2022-04-11 11:26:10|1670|1668.8|1670.5|1669.3|1670.5|1669.3|1670|1668.8|4
1649676380000|2022-04-11 11:26:20|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1649676390000|2022-04-11 11:26:30|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649676400000|2022-04-11 11:26:40|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1649676420000|2022-04-11 11:27:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649676430000|2022-04-11 11:27:10|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.4|1668.2|20
1649676440000|2022-04-11 11:27:20|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|0
1649676450000|2022-04-11 11:27:30|1669.4|1668.2|1670.2|1669|1670.2|1669|1669.4|1668.2|27
1649676460000|2022-04-11 11:27:40|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|15
1649676470000|2022-04-11 11:27:50|||||||||43
1649676480000|2022-04-11 11:28:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|1
1649676490000|2022-04-11 11:28:10|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|1
1649676500000|2022-04-11 11:28:20|1669.3|1668.1|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|1
1649676510000|2022-04-11 11:28:30|1669.1|1667.9|1668.9|1667.7|1669.1|1667.9|1668.9|1667.7|10
1649676520000|2022-04-11 11:28:40|1668.8|1667.6|1668.8|1667.6|1668.9|1667.7|1668.8|1667.6|11
1649676530000|2022-04-11 11:28:50|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.6|1667.4|3
1649676540000|2022-04-11 11:29:00|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.7|1667.5|8
1649676550000|2022-04-11 11:29:10|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.6|1667.4|6
1649676560000|2022-04-11 11:29:20|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|28
1649676570000|2022-04-11 11:29:30|1668.9|1667.7|1668.6|1667.4|1669|1667.8|1668.6|1667.4|8
1649676600000|2022-04-11 11:30:00|1668.7|1667.5|1668.8|1667.6|1668.9|1667.7|1668.7|1667.5|5
1649676610000|2022-04-11 11:30:10|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1
1649676620000|2022-04-11 11:30:20|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|0
1649676630000|2022-04-11 11:30:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1649676660000|2022-04-11 11:31:00|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|0
1649676670000|2022-04-11 11:31:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1649676680000|2022-04-11 11:31:20|1668.6|1667.4|1668.9|1667.7|1668.9|1667.7|1668.6|1667.4|9
1649676690000|2022-04-11 11:31:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1
1649676710000|2022-04-11 11:31:50|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|1
1649676720000|2022-04-11 11:32:00|1667.8|1666.6|1667.5|1666.3|1667.9|1666.7|1667.5|1666.3|26
1649676730000|2022-04-11 11:32:10|1667.8|1666.6|1667.9|1666.7|1668.2|1667|1667.7|1666.5|15
1649676750000|2022-04-11 11:32:30|1667.6|1666.4|1667.8|1666.6|1667.9|1666.7|1667.4|1666.2|43
1649676760000|2022-04-11 11:32:40|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|16
1649676780000|2022-04-11 11:33:00|1668.3|1667.1|1668.2|1667|1668.4|1667.2|1668.2|1667|13
1649676790000|2022-04-11 11:33:10|1668.5|1667.3|1668.3|1667.1|1668.7|1667.5|1668.3|1667.1|5
1649676800000|2022-04-11 11:33:20|1668.2|1667|1668.3|1667.1|1668.3|1667.1|1668.2|1667|0
1649676810000|2022-04-11 11:33:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|14
1649676820000|2022-04-11 11:33:40|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1649676830000|2022-04-11 11:33:50|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.4|1666.2|33
1649676840000|2022-04-11 11:34:00|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.5|1666.3|3
1649676850000|2022-04-11 11:34:10|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649676860000|2022-04-11 11:34:20|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|1
1649676870000|2022-04-11 11:34:30|1668|1666.8|1668.3|1667.1|1668.3|1667.1|1668|1666.8|2
1649676880000|2022-04-11 11:34:40|1668.2|1667|1668.5|1667.3|1668.8|1667.6|1668.2|1667|19
1649676890000|2022-04-11 11:34:50|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|0
1649676900000|2022-04-11 11:35:00|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668.2|1667|0
1649676910000|2022-04-11 11:35:10|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.9|1666.7|12
1649676950000|2022-04-11 11:35:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|64
1649676960000|2022-04-11 11:36:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1649676970000|2022-04-11 11:36:10|1668|1666.8|1668.2|1667|1668.2|1667|1668|1666.8|4
1649676980000|2022-04-11 11:36:20|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|0
1649676990000|2022-04-11 11:36:30|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|2
1649677000000|2022-04-11 11:36:40|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|0
1649677010000|2022-04-11 11:36:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1649677020000|2022-04-11 11:37:00|1668.4|1667.2|1668.2|1667|1668.5|1667.3|1668.2|1667|1
1649677030000|2022-04-11 11:37:10|1668|1666.8|1668|1666.8|1668.2|1667|1667.9|1666.7|6
1649677040000|2022-04-11 11:37:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1649677050000|2022-04-11 11:37:30|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.7|1666.5|1
1649677060000|2022-04-11 11:37:40|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649677070000|2022-04-11 11:37:50|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|0
1649677080000|2022-04-11 11:38:00|1667.8|1666.6|1667.8|1666.6|1668|1666.8|1667.8|1666.6|0
1649677100000|2022-04-11 11:38:20|1667.9|1666.7|1668|1666.8|1668.1|1666.9|1667.9|1666.7|0
1649677110000|2022-04-11 11:38:30|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1667.9|1666.7|0
1649677130000|2022-04-11 11:38:50|1668.2|1667|1668|1666.8|1668.2|1667|1668|1666.8|0
1649677140000|2022-04-11 11:39:00|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|0
1649677150000|2022-04-11 11:39:10|1668.1|1666.9|1668|1666.8|1668.3|1667.1|1667.9|1666.7|9
1649677160000|2022-04-11 11:39:20|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|1
1649677170000|2022-04-11 11:39:30|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|1
1649677200000|2022-04-11 11:40:00|1668|1666.8|1668.4|1667.2|1668.4|1667.2|1668|1666.8|8
1649677210000|2022-04-11 11:40:10|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|0
1649677220000|2022-04-11 11:40:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1649677250000|2022-04-11 11:40:50|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.8|1666.6|4
1649677260000|2022-04-11 11:41:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1649677270000|2022-04-11 11:41:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649677280000|2022-04-11 11:41:20|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|4
1649677290000|2022-04-11 11:41:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649677300000|2022-04-11 11:41:40|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|0
1649677320000|2022-04-11 11:42:00|1667.8|1666.6|1667.4|1666.2|1667.8|1666.6|1667.4|1666.2|5
1649677340000|2022-04-11 11:42:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649677350000|2022-04-11 11:42:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1649677360000|2022-04-11 11:42:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.2|1666|1
1649677370000|2022-04-11 11:42:50|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|6
1649677380000|2022-04-11 11:43:00|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1649677390000|2022-04-11 11:43:10|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649677410000|2022-04-11 11:43:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|1
1649677420000|2022-04-11 11:43:40|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649677430000|2022-04-11 11:43:50|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|3
1649677450000|2022-04-11 11:44:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1649677480000|2022-04-11 11:44:40|1666.8|1665.6|1667.1|1665.9|1667.1|1665.9|1666.8|1665.6|7
1649677490000|2022-04-11 11:44:50|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|4
1649677510000|2022-04-11 11:45:10|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1649677530000|2022-04-11 11:45:30|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649677540000|2022-04-11 11:45:40|1667|1665.8|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1649677550000|2022-04-11 11:45:50|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|0
1649677560000|2022-04-11 11:46:00|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667|1665.8|1
1649677570000|2022-04-11 11:46:10|1667|1665.8|1667|1665.8|1667.1|1665.9|1666.9|1665.7|28
1649677580000|2022-04-11 11:46:20|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649677600000|2022-04-11 11:46:40|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|1
1649677610000|2022-04-11 11:46:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1649677620000|2022-04-11 11:47:00|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|6
1649677640000|2022-04-11 11:47:20|1666.5|1665.3|1666.1|1664.9|1666.5|1665.3|1666.1|1664.9|0
1649677660000|2022-04-11 11:47:40|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|4
1649677670000|2022-04-11 11:47:50|1666|1664.8|1666.2|1665|1666.2|1665|1666|1664.8|0
1649677680000|2022-04-11 11:48:00|1666.1|1664.9|1666|1664.8|1666.2|1665|1666|1664.8|0
1649677690000|2022-04-11 11:48:10|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1649677700000|2022-04-11 11:48:20|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1649677730000|2022-04-11 11:48:50|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|9
1649677740000|2022-04-11 11:49:00|1666.3|1665.1|1665.9|1664.7|1666.3|1665.1|1665.9|1664.7|1
1649677750000|2022-04-11 11:49:10|1666|1664.8|1666.6|1665.4|1666.6|1665.4|1665.9|1664.7|10
1649677760000|2022-04-11 11:49:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|6
1649677770000|2022-04-11 11:49:30|1666.2|1665|1666.7|1665.5|1666.7|1665.5|1666.2|1665|30
1649677800000|2022-04-11 11:50:00|||||||||1
1649677820000|2022-04-11 11:50:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1649677830000|2022-04-11 11:50:30|||||||||25
1649677840000|2022-04-11 11:50:40|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|25
1649677850000|2022-04-11 11:50:50|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|2
1649677860000|2022-04-11 11:51:00|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|5
1649677870000|2022-04-11 11:51:10|||||||||8
1649677880000|2022-04-11 11:51:20|1666.8|1665.6|1666.4|1665.2|1666.8|1665.6|1666.4|1665.2|12
1649677900000|2022-04-11 11:51:40|||||||||1
1649677920000|2022-04-11 11:52:00|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|11
1649677930000|2022-04-11 11:52:10|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649677970000|2022-04-11 11:52:50|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|25
1649677980000|2022-04-11 11:53:00|1665.6|1664.4|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|3
1649677990000|2022-04-11 11:53:10|1665.6|1664.4|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|10
1649678000000|2022-04-11 11:53:20|1665.6|1664.4|1665|1663.8|1665.6|1664.4|1665|1663.8|30
1649678010000|2022-04-11 11:53:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|3
1649678020000|2022-04-11 11:53:40|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|14
1649678030000|2022-04-11 11:53:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649678040000|2022-04-11 11:54:00|1665.6|1664.4|1664.9|1663.7|1665.6|1664.4|1664.9|1663.7|37
1649678050000|2022-04-11 11:54:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|3
1649678060000|2022-04-11 11:54:20|||||||||1
1649678070000|2022-04-11 11:54:30|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|15
1649678080000|2022-04-11 11:54:40|||||||||10
1649678090000|2022-04-11 11:54:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|35
1649678100000|2022-04-11 11:55:00|||||||||5
1649678110000|2022-04-11 11:55:10|||||||||4
1649678130000|2022-04-11 11:55:30|||||||||1
1649678140000|2022-04-11 11:55:40|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|2
1649678160000|2022-04-11 11:56:00|1664|1662.8|1664.3|1663.1|1664.3|1663.1|1663.9|1662.7|4
1649678170000|2022-04-11 11:56:10|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|1
1649678180000|2022-04-11 11:56:20|1664.5|1663.3|1664.4|1663.2|1664.6|1663.4|1664.3|1663.1|25
1649678190000|2022-04-11 11:56:30|||||||||1
1649678200000|2022-04-11 11:56:40|1664.6|1663.4|1664.5|1663.3|1664.9|1663.7|1664.4|1663.2|31
1649678210000|2022-04-11 11:56:50|1664.6|1663.4|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|0
1649678220000|2022-04-11 11:57:00|1664.2|1663|1664.2|1663|1664.2|1663|1663.8|1662.6|2
1649678230000|2022-04-11 11:57:10|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|2
1649678240000|2022-04-11 11:57:20|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1
1649678260000|2022-04-11 11:57:40|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|10
1649678270000|2022-04-11 11:57:50|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|0
1649678280000|2022-04-11 11:58:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.3|1663.1|1
1649678290000|2022-04-11 11:58:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|7
1649678300000|2022-04-11 11:58:20|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|1
1649678330000|2022-04-11 11:58:50|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|17
1649678340000|2022-04-11 11:59:00|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664|1662.8|61
1649678350000|2022-04-11 11:59:10|1664|1662.8|1664.2|1663|1664.2|1663|1664|1662.8|1
1649678380000|2022-04-11 11:59:40|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|1
1649678390000|2022-04-11 11:59:50|1663.8|1662.6|1663.5|1662.3|1663.8|1662.6|1663.3|1662.1|12
1649678400000|2022-04-11 12:00:00|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|2
1649678420000|2022-04-11 12:00:20|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|7
1649678430000|2022-04-11 12:00:30|1663.5|1662.3|1663.6|1662.4|1663.7|1662.5|1663.4|1662.2|15
1649678440000|2022-04-11 12:00:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649678450000|2022-04-11 12:00:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1
1649678460000|2022-04-11 12:01:00|1664|1662.8|1664.3|1663.1|1664.3|1663.1|1664|1662.8|34
1649678470000|2022-04-11 12:01:10|1664.5|1663.3|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|2
1649678480000|2022-04-11 12:01:20|1664|1662.8|1664.6|1663.4|1664.6|1663.4|1664|1662.8|8
1649678490000|2022-04-11 12:01:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|7
1649678500000|2022-04-11 12:01:40|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1649678510000|2022-04-11 12:01:50|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|0
1649678520000|2022-04-11 12:02:00|1664.6|1663.4|1665.1|1663.9|1665.1|1663.9|1664.6|1663.4|10
1649678530000|2022-04-11 12:02:10|1665|1663.8|1665|1663.8|1665|1663.8|1664.9|1663.7|12
1649678540000|2022-04-11 12:02:20|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|12
1649678550000|2022-04-11 12:02:30|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|1
1649678580000|2022-04-11 12:03:00|1665.3|1664.1|1665.6|1664.4|1665.6|1664.4|1665.3|1664.1|48
1649678590000|2022-04-11 12:03:10|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.5|1664.3|1
1649678600000|2022-04-11 12:03:20|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1649678610000|2022-04-11 12:03:30|1665.9|1664.7|1666|1664.8|1666.1|1664.9|1665.9|1664.7|5
1649678620000|2022-04-11 12:03:40|1665.8|1664.6|1665.8|1664.6|1666|1664.8|1665.8|1664.6|2
1649678630000|2022-04-11 12:03:50|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.7|1664.5|0
1649678640000|2022-04-11 12:04:00|||||||||4
1649678650000|2022-04-11 12:04:10|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|3
1649678660000|2022-04-11 12:04:20|1665.6|1664.4|1665.2|1664|1665.6|1664.4|1664.9|1663.7|11
1649678670000|2022-04-11 12:04:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1664.9|1663.7|4
1649678680000|2022-04-11 12:04:40|||||||||2
1649678690000|2022-04-11 12:04:50|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|2
1649678700000|2022-04-11 12:05:00|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|5
1649678710000|2022-04-11 12:05:10|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|0
1649678720000|2022-04-11 12:05:20|1665.1|1663.9|1664.8|1663.6|1665.1|1663.9|1664.8|1663.6|2
1649678730000|2022-04-11 12:05:30|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|5
1649678740000|2022-04-11 12:05:40|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.8|1663.6|2
1649678750000|2022-04-11 12:05:50|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|2
1649678760000|2022-04-11 12:06:00|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|3
1649678770000|2022-04-11 12:06:10|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|0
1649678780000|2022-04-11 12:06:20|||||||||2
1649678790000|2022-04-11 12:06:30|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|0
1649678800000|2022-04-11 12:06:40|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.6|1663.4|10
1649678810000|2022-04-11 12:06:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|4
1649678820000|2022-04-11 12:07:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|3
1649678830000|2022-04-11 12:07:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.2|1663|2
1649678840000|2022-04-11 12:07:20|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.3|1663.1|4
1649678850000|2022-04-11 12:07:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|3
1649678860000|2022-04-11 12:07:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.3|1663.1|2
1649678870000|2022-04-11 12:07:50|1664.4|1663.2|1664.3|1663.1|1664.5|1663.3|1664.3|1663.1|0
1649678880000|2022-04-11 12:08:00|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.3|1663.1|0
1649678900000|2022-04-11 12:08:20|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|1
1649678910000|2022-04-11 12:08:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|2
1649678920000|2022-04-11 12:08:40|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1649678960000|2022-04-11 12:09:20|1664.2|1663|1663.7|1662.5|1664.2|1663|1663.7|1662.5|15
1649678970000|2022-04-11 12:09:30|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|0
1649678980000|2022-04-11 12:09:40|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1
1649679010000|2022-04-11 12:10:10|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|1
1649679040000|2022-04-11 12:10:40|||||||||1
1649679050000|2022-04-11 12:10:50|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1649679060000|2022-04-11 12:11:00|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|3
1649679080000|2022-04-11 12:11:20|1663.4|1662.2|1663.8|1662.6|1663.8|1662.6|1663.3|1662.1|6
1649679100000|2022-04-11 12:11:40|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|7
1649679110000|2022-04-11 12:11:50|1663.7|1662.5|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|0
1649679120000|2022-04-11 12:12:00|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|0
1649679130000|2022-04-11 12:12:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.3|1662.1|2
1649679140000|2022-04-11 12:12:20|1663.5|1662.3|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|1
1649679150000|2022-04-11 12:12:30|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|2
1649679180000|2022-04-11 12:13:00|1663.9|1662.7|1664.2|1663|1664.2|1663|1663.9|1662.7|7
1649679190000|2022-04-11 12:13:10|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.9|1662.7|4
1649679200000|2022-04-11 12:13:20|1664|1662.8|1664|1662.8|1664.1|1662.9|1664|1662.8|0
1649679210000|2022-04-11 12:13:30|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649679240000|2022-04-11 12:14:00|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1663.8|1662.6|5
1649679250000|2022-04-11 12:14:10|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.7|1662.5|0
1649679270000|2022-04-11 12:14:30|1663.7|1662.5|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|0
1649679280000|2022-04-11 12:14:40|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|3
1649679290000|2022-04-11 12:14:50|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|8
1649679300000|2022-04-11 12:15:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|7
1649679330000|2022-04-11 12:15:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|2
1649679340000|2022-04-11 12:15:40|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|0
1649679350000|2022-04-11 12:15:50|1663.4|1662.2|1663.5|1662.3|1663.6|1662.4|1663.3|1662.1|1
1649679360000|2022-04-11 12:16:00|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|2
1649679370000|2022-04-11 12:16:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.3|1662.1|3
1649679380000|2022-04-11 12:16:20|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1649679390000|2022-04-11 12:16:30|1663.7|1662.5|1663.3|1662.1|1663.7|1662.5|1663.3|1662.1|2
1649679400000|2022-04-11 12:16:40|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|2
1649679410000|2022-04-11 12:16:50|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|3
1649679420000|2022-04-11 12:17:00|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|2
1649679430000|2022-04-11 12:17:10|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1
1649679440000|2022-04-11 12:17:20|||||||||2
1649679450000|2022-04-11 12:17:30|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|0
1649679460000|2022-04-11 12:17:40|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|1
1649679470000|2022-04-11 12:17:50|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|2
1649679480000|2022-04-11 12:18:00|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|5
1649679490000|2022-04-11 12:18:10|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|0
1649679500000|2022-04-11 12:18:20|||||||||2
1649679510000|2022-04-11 12:18:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1649679520000|2022-04-11 12:18:40|||||||||1
1649679540000|2022-04-11 12:19:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|4
1649679550000|2022-04-11 12:19:10|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|13
1649679560000|2022-04-11 12:19:20|||||||||2
1649679570000|2022-04-11 12:19:30|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|2
1649679580000|2022-04-11 12:19:40|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649679600000|2022-04-11 12:20:00|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1649679610000|2022-04-11 12:20:10|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|2
1649679640000|2022-04-11 12:20:40|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649679650000|2022-04-11 12:20:50|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1649679710000|2022-04-11 12:21:50|||||||||2
1649679720000|2022-04-11 12:22:00|1663.4|1662.2|1663.9|1662.7|1663.9|1662.7|1663.4|1662.2|7
1649679740000|2022-04-11 12:22:20|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.4|1662.2|3
1649679760000|2022-04-11 12:22:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|42
1649679770000|2022-04-11 12:22:50|||||||||1
1649679780000|2022-04-11 12:23:00|1663|1661.8|1663.3|1662.1|1663.5|1662.3|1663|1661.8|12
1649679790000|2022-04-11 12:23:10|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|1
1649679800000|2022-04-11 12:23:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1649679810000|2022-04-11 12:23:30|||||||||1
1649679820000|2022-04-11 12:23:40|1663.7|1662.5|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|2
1649679830000|2022-04-11 12:23:50|1663.9|1662.7|1664.1|1662.9|1664.1|1662.9|1663.9|1662.7|1
1649679840000|2022-04-11 12:24:00|1664|1662.8|1664|1662.8|1664|1662.8|1663.9|1662.7|1
1649679850000|2022-04-11 12:24:10|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649679870000|2022-04-11 12:24:30|1663.9|1662.7|1663.8|1662.6|1664|1662.8|1663.8|1662.6|0
1649679880000|2022-04-11 12:24:40|1663.9|1662.7|1664.3|1663.1|1664.3|1663.1|1663.9|1662.7|3
1649679890000|2022-04-11 12:24:50|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|0
1649679900000|2022-04-11 12:25:00|1664.5|1663.3|1664.1|1662.9|1664.5|1663.3|1664.1|1662.9|8
1649679910000|2022-04-11 12:25:10|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|4
1649679930000|2022-04-11 12:25:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1
1649679950000|2022-04-11 12:25:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|1
1649679960000|2022-04-11 12:26:00|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|2
1649679970000|2022-04-11 12:26:10|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.8|1662.6|2
1649679980000|2022-04-11 12:26:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649679990000|2022-04-11 12:26:30|1664.2|1663|1664.3|1663.1|1664.5|1663.3|1664.2|1663|12
1649680000000|2022-04-11 12:26:40|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|1
1649680010000|2022-04-11 12:26:50|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.3|1663.1|3
1649680020000|2022-04-11 12:27:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1649680030000|2022-04-11 12:27:10|1664.2|1663|1664|1662.8|1664.3|1663.1|1664|1662.8|2
1649680040000|2022-04-11 12:27:20|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649680050000|2022-04-11 12:27:30|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|0
1649680070000|2022-04-11 12:27:50|1664.3|1663.1|1663.8|1662.6|1664.3|1663.1|1663.8|1662.6|3
1649680080000|2022-04-11 12:28:00|1663.7|1662.5|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|5
1649680100000|2022-04-11 12:28:20|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.3|1662.1|2
1649680110000|2022-04-11 12:28:30|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|5
1649680120000|2022-04-11 12:28:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.2|1662|12
1649680130000|2022-04-11 12:28:50|1663.4|1662.2|1663.5|1662.3|1663.6|1662.4|1663.4|1662.2|3
1649680140000|2022-04-11 12:29:00|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|1
1649680150000|2022-04-11 12:29:10|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|2
1649680160000|2022-04-11 12:29:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649680170000|2022-04-11 12:29:30|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|2
1649680180000|2022-04-11 12:29:40|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.2|1663|3
1649680190000|2022-04-11 12:29:50|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1664.4|1663.2|2
1649680200000|2022-04-11 12:30:00|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1649680220000|2022-04-11 12:30:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|4
1649680230000|2022-04-11 12:30:30|1664.5|1663.3|1664.9|1663.7|1664.9|1663.7|1664.5|1663.3|0
1649680270000|2022-04-11 12:31:10|1665.1|1663.9|1665.6|1664.4|1665.8|1664.6|1664.9|1663.7|15
1649680280000|2022-04-11 12:31:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649680290000|2022-04-11 12:31:30|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|53
1649680300000|2022-04-11 12:31:40|||||||||1
1649680310000|2022-04-11 12:31:50|1665.7|1664.5|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|4
1649680320000|2022-04-11 12:32:00|1665.4|1664.2|1665.1|1663.9|1665.4|1664.2|1665.1|1663.9|55
1649680330000|2022-04-11 12:32:10|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|7
1649680340000|2022-04-11 12:32:20|1665.6|1664.4|1665.8|1664.6|1666.1|1664.9|1665.6|1664.4|23
1649680350000|2022-04-11 12:32:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|3
1649680370000|2022-04-11 12:32:50|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|22
1649680380000|2022-04-11 12:33:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|4
1649680390000|2022-04-11 12:33:10|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|3
1649680400000|2022-04-11 12:33:20|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|119
1649680410000|2022-04-11 12:33:30|1667|1665.8|1667.4|1666.2|1667.4|1666.2|1667|1665.8|7
1649680430000|2022-04-11 12:33:50|||||||||3
1649680440000|2022-04-11 12:34:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667|1665.8|4
1649680450000|2022-04-11 12:34:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.1|1665.9|5
1649680460000|2022-04-11 12:34:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|3
1649680470000|2022-04-11 12:34:30|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649680480000|2022-04-11 12:34:40|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|0
1649680490000|2022-04-11 12:34:50|1667|1665.8|1666.9|1665.7|1667.1|1665.9|1666.8|1665.6|4
1649680500000|2022-04-11 12:35:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667|1665.8|4
1649680510000|2022-04-11 12:35:10|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|3
1649680520000|2022-04-11 12:35:20|1667|1665.8|1667|1665.8|1667.1|1665.9|1666.9|1665.7|0
1649680530000|2022-04-11 12:35:30|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|8
1649680550000|2022-04-11 12:35:50|1666.7|1665.5|1667.1|1665.9|1667.1|1665.9|1666.7|1665.5|4
1649680560000|2022-04-11 12:36:00|1666.9|1665.7|1667|1665.8|1667.4|1666.2|1666.9|1665.7|30
1649680570000|2022-04-11 12:36:10|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.9|1665.7|0
1649680580000|2022-04-11 12:36:20|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|2
1649680590000|2022-04-11 12:36:30|1666.8|1665.6|1667.1|1665.9|1667.1|1665.9|1666.8|1665.6|0
1649680600000|2022-04-11 12:36:40|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1667|1665.8|12
1649680610000|2022-04-11 12:36:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|10
1649680620000|2022-04-11 12:37:00|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|5
1649680630000|2022-04-11 12:37:10|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1649680640000|2022-04-11 12:37:20|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|3
1649680650000|2022-04-11 12:37:30|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|9
1649680660000|2022-04-11 12:37:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|5
1649680670000|2022-04-11 12:37:50|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|1
1649680680000|2022-04-11 12:38:00|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1649680700000|2022-04-11 12:38:20|1667.4|1666.2|1667|1665.8|1667.4|1666.2|1667|1665.8|1
1649680720000|2022-04-11 12:38:40|1666.9|1665.7|1667|1665.8|1667.1|1665.9|1666.9|1665.7|0
1649680740000|2022-04-11 12:39:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|11
1649680770000|2022-04-11 12:39:30|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|2
1649680790000|2022-04-11 12:39:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649680800000|2022-04-11 12:40:00|1666.7|1665.5|1666.8|1665.6|1666.9|1665.7|1666.6|1665.4|12
1649680810000|2022-04-11 12:40:10|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|1
1649680820000|2022-04-11 12:40:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649680830000|2022-04-11 12:40:30|1667.2|1666|1667.9|1666.7|1667.9|1666.7|1667.2|1666|16
1649680840000|2022-04-11 12:40:40|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|0
1649680850000|2022-04-11 12:40:50|1668.2|1667|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|6
1649680860000|2022-04-11 12:41:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|12
1649680870000|2022-04-11 12:41:10|||||||||2
1649680890000|2022-04-11 12:41:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1649680900000|2022-04-11 12:41:40|1667.7|1666.5|1668.4|1667.2|1668.4|1667.2|1667.7|1666.5|26
1649680910000|2022-04-11 12:41:50|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|1
1649680920000|2022-04-11 12:42:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1649680930000|2022-04-11 12:42:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|2
1649680940000|2022-04-11 12:42:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|5
1649680960000|2022-04-11 12:42:40|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|11
1649680970000|2022-04-11 12:42:50|1667.7|1666.5|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|3
1649680980000|2022-04-11 12:43:00|||||||||2
1649680990000|2022-04-11 12:43:10|1667.5|1666.3|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|1
1649681000000|2022-04-11 12:43:20|1667.3|1666.1|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|5
1649681010000|2022-04-11 12:43:30|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|2
1649681020000|2022-04-11 12:43:40|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1649681030000|2022-04-11 12:43:50|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.9|1665.7|2
1649681040000|2022-04-11 12:44:00|1667.3|1666.1|1667.9|1666.7|1668|1666.8|1667.3|1666.1|3
1649681050000|2022-04-11 12:44:10|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|1
1649681060000|2022-04-11 12:44:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|35
1649681070000|2022-04-11 12:44:30|||||||||28
1649681080000|2022-04-11 12:44:40|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|56
1649681090000|2022-04-11 12:44:50|1668.1|1666.9|1667.9|1666.7|1668.1|1666.9|1667.9|1666.7|4
1649683800000|2022-04-11 13:30:00|1666.3|1665.1|1667.6|1666.4|1668.9|1667.7|1666.1|1664.9|593
1649683810000|2022-04-11 13:30:10|1667.5|1666.3|1667.4|1666.2|1668.3|1667.1|1666.7|1665.5|132
1649683820000|2022-04-11 13:30:20|1667.3|1666.1|1668|1666.8|1668.2|1667|1667.3|1666.1|71
1649683830000|2022-04-11 13:30:30|1668.2|1667|1669.3|1668.1|1669.3|1668.1|1667.8|1666.6|43
1649683840000|2022-04-11 13:30:40|1669.2|1668|1665.5|1664.3|1669.2|1668|1665.5|1664.3|93
1649683850000|2022-04-11 13:30:50|1665.8|1664.6|1665.8|1664.6|1666.2|1665|1665.3|1664.1|44
1649683860000|2022-04-11 13:31:00|1665.9|1664.7|1665.2|1664|1666.3|1665.1|1664.9|1663.7|198
1649683870000|2022-04-11 13:31:10|1665.1|1663.9|1665|1663.8|1665.3|1664.1|1664.6|1663.4|142
1649683880000|2022-04-11 13:31:20|1664.6|1663.4|1665.2|1664|1665.4|1664.2|1664.4|1663.2|359
1649683890000|2022-04-11 13:31:30|1665.3|1664.1|1663.9|1662.7|1665.6|1664.4|1663.8|1662.6|74
1649683900000|2022-04-11 13:31:40|1663.8|1662.6|1664.6|1663.4|1664.6|1663.4|1663.4|1662.2|148
1649683910000|2022-04-11 13:31:50|1664.7|1663.5|1663.5|1662.3|1664.7|1663.5|1663.4|1662.2|79
1649683920000|2022-04-11 13:32:00|1663.4|1662.2|1662.5|1661.3|1663.4|1662.2|1662.2|1661|89
1649683930000|2022-04-11 13:32:10|1662.4|1661.2|1662.6|1661.4|1662.8|1661.6|1662.3|1661.1|58
1649683940000|2022-04-11 13:32:20|1662.5|1661.3|1662.9|1661.7|1663|1661.8|1662.5|1661.3|60
1649683950000|2022-04-11 13:32:30|1663.4|1662.2|1664.7|1663.5|1665.2|1664|1663.4|1662.2|102
1649683960000|2022-04-11 13:32:40|1664.8|1663.6|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|28
1649683970000|2022-04-11 13:32:50|1664.6|1663.4|1665.4|1664.2|1665.7|1664.5|1664.6|1663.4|21
1649683980000|2022-04-11 13:33:00|1665.3|1664.1|1665.1|1663.9|1665.4|1664.2|1664.7|1663.5|34
1649683990000|2022-04-11 13:33:10|1665|1663.8|1665.3|1664.1|1665.5|1664.3|1664.3|1663.1|48
1649684000000|2022-04-11 13:33:20|1665.2|1664|1665|1663.8|1665.2|1664|1664.9|1663.7|14
1649684010000|2022-04-11 13:33:30|1664.9|1663.7|1663.9|1662.7|1664.9|1663.7|1663.7|1662.5|33
1649684020000|2022-04-11 13:33:40|1664.3|1663.1|1663.6|1662.4|1664.3|1663.1|1663.6|1662.4|23
1649684030000|2022-04-11 13:33:50|1663.7|1662.5|1663.2|1662|1663.7|1662.5|1663.1|1661.9|25
1649684040000|2022-04-11 13:34:00|1662.9|1661.7|1664.1|1662.9|1664.2|1663|1662.9|1661.7|32
1649684050000|2022-04-11 13:34:10|1664|1662.8|1662.5|1661.3|1664.6|1663.4|1662.5|1661.3|138
1649684060000|2022-04-11 13:34:20|1662.4|1661.2|1662.2|1661|1662.6|1661.4|1662.2|1661|87
1649684070000|2022-04-11 13:34:30|1662.8|1661.6|1663.5|1662.3|1663.5|1662.3|1662.7|1661.5|35
1649684080000|2022-04-11 13:34:40|1663.7|1662.5|1663.6|1662.4|1663.9|1662.7|1663.5|1662.3|19
1649684090000|2022-04-11 13:34:50|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|2
1649684100000|2022-04-11 13:35:00|1662|1660.8|1661.7|1660.5|1662.1|1660.9|1661.5|1660.3|50
1649684110000|2022-04-11 13:35:10|1661.5|1660.3|1662.4|1661.2|1662.4|1661.2|1661.5|1660.3|36
1649684120000|2022-04-11 13:35:20|1662.6|1661.4|1661.5|1660.3|1662.7|1661.5|1661.2|1660|54
1649684130000|2022-04-11 13:35:30|1661.7|1660.5|1661.2|1660|1661.7|1660.5|1661.1|1659.9|65
1649684140000|2022-04-11 13:35:40|1661.1|1659.9|1659.1|1657.9|1661.1|1659.9|1658.9|1657.7|110
1649684150000|2022-04-11 13:35:50|1659|1657.8|1659.5|1658.3|1659.5|1658.3|1658.7|1657.5|40
1649684160000|2022-04-11 13:36:00|1659.1|1657.9|1657.6|1656.4|1659.1|1657.9|1657.6|1656.4|105
1649684170000|2022-04-11 13:36:10|1657.7|1656.5|1657.9|1656.7|1658|1656.8|1657.4|1656.2|120
1649684180000|2022-04-11 13:36:20|1658|1656.8|1658|1656.8|1658|1656.8|1657.7|1656.5|28
1649684190000|2022-04-11 13:36:30|1657.9|1656.7|1658.2|1657|1658.4|1657.2|1657.9|1656.7|28
1649684200000|2022-04-11 13:36:40|1658.4|1657.2|1658.2|1657|1658.4|1657.2|1657.9|1656.7|34
1649684210000|2022-04-11 13:36:50|1658.3|1657.1|1658.3|1657.1|1658.7|1657.5|1657.9|1656.7|53
1649684220000|2022-04-11 13:37:00|1658.1|1656.9|1658.4|1657.2|1658.4|1657.2|1658|1656.8|42
1649684230000|2022-04-11 13:37:10|1658.6|1657.4|1658.4|1657.2|1658.7|1657.5|1658.3|1657.1|17
1649684240000|2022-04-11 13:37:20|1658.3|1657.1|1658.6|1657.4|1658.8|1657.6|1658.1|1656.9|69
1649684250000|2022-04-11 13:37:30|1658.4|1657.2|1659.2|1658|1659.2|1658|1658.4|1657.2|39
1649684260000|2022-04-11 13:37:40|1659.1|1657.9|1659.1|1657.9|1659.3|1658.1|1658.8|1657.6|26
1649684270000|2022-04-11 13:37:50|1658.9|1657.7|1658.6|1657.4|1658.9|1657.7|1658.5|1657.3|69
1649684280000|2022-04-11 13:38:00|1658.4|1657.2|1658.2|1657|1658.4|1657.2|1658.2|1657|24
1649684290000|2022-04-11 13:38:10|1658.3|1657.1|1657.8|1656.6|1658.3|1657.1|1657|1655.8|39
1649684300000|2022-04-11 13:38:20|1657.9|1656.7|1658|1656.8|1658.1|1656.9|1657.6|1656.4|35
1649684310000|2022-04-11 13:38:30|1657.9|1656.7|1658.4|1657.2|1658.6|1657.4|1657.8|1656.6|49
1649684320000|2022-04-11 13:38:40|1658.5|1657.3|1657.9|1656.7|1658.7|1657.5|1657.9|1656.7|26
1649684330000|2022-04-11 13:38:50|1657.7|1656.5|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|16
1649684340000|2022-04-11 13:39:00|1657.4|1656.2|1657.6|1656.4|1657.9|1656.7|1657.3|1656.1|38
1649684350000|2022-04-11 13:39:10|1657.4|1656.2|1656.9|1655.7|1657.4|1656.2|1656.9|1655.7|60
1649684360000|2022-04-11 13:39:20|1657|1655.8|1657.1|1655.9|1657.3|1656.1|1656.9|1655.7|44
1649684370000|2022-04-11 13:39:30|1657|1655.8|1657.1|1655.9|1657.2|1656|1657|1655.8|17
1649684380000|2022-04-11 13:39:40|1657|1655.8|1657.1|1655.9|1657.4|1656.2|1656.9|1655.7|30
1649684390000|2022-04-11 13:39:50|1657|1655.8|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|20
1649684400000|2022-04-11 13:40:00|1656.8|1655.6|1657.6|1656.4|1657.6|1656.4|1655.1|1653.9|194
1649684410000|2022-04-11 13:40:10|1657.3|1656.1|1657.6|1656.4|1657.6|1656.4|1657.1|1655.9|58
1649684420000|2022-04-11 13:40:20|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.1|1655.9|44
1649684430000|2022-04-11 13:40:30|1657.6|1656.4|1658|1656.8|1658.1|1656.9|1657.5|1656.3|22
1649684440000|2022-04-11 13:40:40|1658.1|1656.9|1658.2|1657|1658.2|1657|1657.8|1656.6|12
1649684450000|2022-04-11 13:40:50|1657.9|1656.7|1657.2|1656|1657.9|1656.7|1657.2|1656|19
1649684460000|2022-04-11 13:41:00|1657.3|1656.1|1657.3|1656.1|1657.4|1656.2|1657.1|1655.9|35
1649684470000|2022-04-11 13:41:10|1657.1|1655.9|1657.2|1656|1657.3|1656.1|1657|1655.8|17
1649684480000|2022-04-11 13:41:20|1657.4|1656.2|1656.8|1655.6|1657.6|1656.4|1656.6|1655.4|57
1649684490000|2022-04-11 13:41:30|1656.9|1655.7|1656.6|1655.4|1656.9|1655.7|1656.3|1655.1|18
1649684500000|2022-04-11 13:41:40|1656.7|1655.5|1655.9|1654.7|1656.8|1655.6|1655.8|1654.6|37
1649684510000|2022-04-11 13:41:50|1656|1654.8|1656.5|1655.3|1656.8|1655.6|1655.7|1654.5|36
1649684520000|2022-04-11 13:42:00|1656.2|1655|1656.1|1654.9|1656.2|1655|1656|1654.8|47
1649684530000|2022-04-11 13:42:10|1656|1654.8|1656|1654.8|1656.1|1654.9|1655.7|1654.5|41
1649684540000|2022-04-11 13:42:20|1655.9|1654.7|1656.4|1655.2|1656.4|1655.2|1655.8|1654.6|16
1649684550000|2022-04-11 13:42:30|1656.3|1655.1|1656|1654.8|1656.3|1655.1|1655.9|1654.7|8
1649684560000|2022-04-11 13:42:40|1656.2|1655|1657.2|1656|1657.2|1656|1656|1654.8|70
1649684570000|2022-04-11 13:42:50|1657.3|1656.1|1657.3|1656.1|1657.6|1656.4|1657.1|1655.9|19
1649684580000|2022-04-11 13:43:00|1657.2|1656|1658|1656.8|1658.1|1656.9|1657.2|1656|38
1649684590000|2022-04-11 13:43:10|1658.1|1656.9|1658.2|1657|1658.3|1657.1|1657.8|1656.6|31
1649684600000|2022-04-11 13:43:20|1658.1|1656.9|1657.6|1656.4|1658.1|1656.9|1657.6|1656.4|20
1649684610000|2022-04-11 13:43:30|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657|1655.8|11
1649684620000|2022-04-11 13:43:40|1657.9|1656.7|1658.5|1657.3|1658.6|1657.4|1657.9|1656.7|12
1649684630000|2022-04-11 13:43:50|1659|1657.8|1659.1|1657.9|1659.3|1658.1|1658.9|1657.7|20
1649684640000|2022-04-11 13:44:00|1659|1657.8|1659.1|1657.9|1659.2|1658|1658.9|1657.7|28
1649684650000|2022-04-11 13:44:10|1659|1657.8|1658.5|1657.3|1659|1657.8|1658.5|1657.3|18
1649684660000|2022-04-11 13:44:20|1658.4|1657.2|1657.9|1656.7|1658.5|1657.3|1657.7|1656.5|15
1649684670000|2022-04-11 13:44:30|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.7|1656.5|18
1649684680000|2022-04-11 13:44:40|1657.7|1656.5|1656.9|1655.7|1657.7|1656.5|1656.9|1655.7|52
1649684690000|2022-04-11 13:44:50|1656.7|1655.5|1656.6|1655.4|1657|1655.8|1656.5|1655.3|53
1649684700000|2022-04-11 13:45:00|1656.3|1655.1|1653.3|1652.1|1656.3|1655.1|1653.3|1652.1|174
1649684710000|2022-04-11 13:45:10|1653.4|1652.2|1654|1652.8|1654.1|1652.9|1653.4|1652.2|27
1649684720000|2022-04-11 13:45:20|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1653.6|1652.4|31
1649684730000|2022-04-11 13:45:30|1654.2|1653|1654.7|1653.5|1654.7|1653.5|1653.6|1652.4|53
1649684740000|2022-04-11 13:45:40|1654.8|1653.6|1654.5|1653.3|1654.8|1653.6|1654.5|1653.3|22
1649684750000|2022-04-11 13:45:50|1654.6|1653.4|1654.4|1653.2|1654.8|1653.6|1654.4|1653.2|40
1649684760000|2022-04-11 13:46:00|1654.6|1653.4|1653.8|1652.6|1654.7|1653.5|1653.8|1652.6|22
1649684770000|2022-04-11 13:46:10|1653.7|1652.5|1654.2|1653|1654.2|1653|1653.7|1652.5|22
1649684780000|2022-04-11 13:46:20|1654.1|1652.9|1654.9|1653.7|1655|1653.8|1654|1652.8|86
1649684790000|2022-04-11 13:46:30|1654.8|1653.6|1654.9|1653.7|1655|1653.8|1654.7|1653.5|41
1649684800000|2022-04-11 13:46:40|1654.7|1653.5|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|36
1649684810000|2022-04-11 13:46:50|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.7|1653.5|24
1649684820000|2022-04-11 13:47:00|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.7|1653.5|11
1649684830000|2022-04-11 13:47:10|1655|1653.8|1655.3|1654.1|1655.4|1654.2|1654.9|1653.7|85
1649684840000|2022-04-11 13:47:20|1655.2|1654|1655|1653.8|1655.4|1654.2|1654.7|1653.5|20
1649684850000|2022-04-11 13:47:30|1655.1|1653.9|1655.9|1654.7|1656.1|1654.9|1655.1|1653.9|80
1649684860000|2022-04-11 13:47:40|1656.1|1654.9|1655.7|1654.5|1656.2|1655|1655.7|1654.5|40
1649684870000|2022-04-11 13:47:50|1655.6|1654.4|1655|1653.8|1655.7|1654.5|1655|1653.8|104
1649684880000|2022-04-11 13:48:00|1655.1|1653.9|1655|1653.8|1655.2|1654|1654.4|1653.2|92
1649684890000|2022-04-11 13:48:10|1654.9|1653.7|1654.9|1653.7|1655|1653.8|1654.6|1653.4|9
1649684900000|2022-04-11 13:48:20|1655|1653.8|1654.8|1653.6|1655.2|1654|1654.8|1653.6|46
1649684910000|2022-04-11 13:48:30|1654.7|1653.5|1654.2|1653|1654.8|1653.6|1654.2|1653|39
1649684920000|2022-04-11 13:48:40|1654.3|1653.1|1654.4|1653.2|1654.5|1653.3|1654.2|1653|19
1649684930000|2022-04-11 13:48:50|1654.3|1653.1|1654.1|1652.9|1654.4|1653.2|1654|1652.8|21
1649684940000|2022-04-11 13:49:00|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|21
1649684950000|2022-04-11 13:49:10|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1654.2|1653|9
1649684960000|2022-04-11 13:49:20|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1654.2|1653|5
1649684970000|2022-04-11 13:49:30|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1653.9|1652.7|19
1649684980000|2022-04-11 13:49:40|1653.9|1652.7|1651.8|1650.6|1654|1652.8|1651.7|1650.5|19
1649684990000|2022-04-11 13:49:50|1651.7|1650.5|1651.7|1650.5|1652.2|1651|1650.6|1649.4|129
1649685000000|2022-04-11 13:50:00|1651.8|1650.6|1651.7|1650.5|1652.3|1651.1|1650.8|1649.6|186
1649685010000|2022-04-11 13:50:10|1651.8|1650.6|1651.2|1650|1651.9|1650.7|1651.1|1649.9|66
1649685020000|2022-04-11 13:50:20|1651|1649.8|1650.5|1649.3|1651|1649.8|1650.1|1648.9|207
1649685030000|2022-04-11 13:50:30|1650.4|1649.2|1650.1|1648.9|1650.6|1649.4|1650.1|1648.9|67
1649685040000|2022-04-11 13:50:40|1650|1648.8|1649.2|1648|1650.1|1648.9|1649|1647.8|46
1649685050000|2022-04-11 13:50:50|1649.3|1648.1|1649.6|1648.4|1649.7|1648.5|1648.7|1647.5|79
1649685060000|2022-04-11 13:51:00|1649.7|1648.5|1650.8|1649.6|1651|1649.8|1649.4|1648.2|32
1649685070000|2022-04-11 13:51:10|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.1|1648.9|32
1649685080000|2022-04-11 13:51:20|1650.5|1649.3|1648.8|1647.6|1650.6|1649.4|1648.6|1647.4|345
1649685090000|2022-04-11 13:51:30|1648.9|1647.7|1648.9|1647.7|1649.5|1648.3|1648.9|1647.7|42
1649685100000|2022-04-11 13:51:40|1649.1|1647.9|1649.1|1647.9|1649.3|1648.1|1648.7|1647.5|57
1649685110000|2022-04-11 13:51:50|1649.5|1648.3|1649.8|1648.6|1649.8|1648.6|1649.4|1648.2|32
1649685120000|2022-04-11 13:52:00|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.1|1647.9|59
1649685130000|2022-04-11 13:52:10|1649.9|1648.7|1650.3|1649.1|1650.4|1649.2|1649.9|1648.7|31
1649685140000|2022-04-11 13:52:20|1650.4|1649.2|1650.7|1649.5|1650.7|1649.5|1650.3|1649.1|37
1649685150000|2022-04-11 13:52:30|1650.5|1649.3|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|18
1649685160000|2022-04-11 13:52:40|1650.6|1649.4|1650.4|1649.2|1650.6|1649.4|1650.4|1649.2|10
1649685170000|2022-04-11 13:52:50|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1649.9|1648.7|22
1649685180000|2022-04-11 13:53:00|1650.2|1649|1650.2|1649|1650.3|1649.1|1650.1|1648.9|6
1649685190000|2022-04-11 13:53:10|1650.3|1649.1|1650.4|1649.2|1650.6|1649.4|1650.1|1648.9|100
1649685200000|2022-04-11 13:53:20|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650|1648.8|67
1649685210000|2022-04-11 13:53:30|1650.5|1649.3|1650.2|1649|1650.5|1649.3|1650.2|1649|127
1649685220000|2022-04-11 13:53:40|1650|1648.8|1649.2|1648|1650|1648.8|1649.2|1648|40
1649685230000|2022-04-11 13:53:50|1649.4|1648.2|1649|1647.8|1649.4|1648.2|1649|1647.8|41
1649685240000|2022-04-11 13:54:00|1649.2|1648|1649.2|1648|1649.5|1648.3|1649.2|1648|15
1649685250000|2022-04-11 13:54:10|1650|1648.8|1650.1|1648.9|1650.7|1649.5|1650|1648.8|35
1649685260000|2022-04-11 13:54:20|1650|1648.8|1650|1648.8|1650|1648.8|1649.9|1648.7|13
1649685270000|2022-04-11 13:54:30|1650.1|1648.9|1650.6|1649.4|1650.6|1649.4|1650|1648.8|32
1649685280000|2022-04-11 13:54:40|1650.7|1649.5|1650.8|1649.6|1651|1649.8|1650.6|1649.4|33
1649685290000|2022-04-11 13:54:50|1650.9|1649.7|1650.7|1649.5|1651|1649.8|1650.5|1649.3|47
1649685300000|2022-04-11 13:55:00|1650.6|1649.4|1650.9|1649.7|1651|1649.8|1650.4|1649.2|78
1649685310000|2022-04-11 13:55:10|1650.7|1649.5|1650.7|1649.5|1651|1649.8|1650.7|1649.5|11
1649685320000|2022-04-11 13:55:20|1650.5|1649.3|1650.2|1649|1650.5|1649.3|1650.1|1648.9|20
1649685330000|2022-04-11 13:55:30|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.2|1649|16
1649685340000|2022-04-11 13:55:40|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650.2|1649|9
1649685350000|2022-04-11 13:55:50|1650.2|1649|1651|1649.8|1651|1649.8|1650.2|1649|36
1649685360000|2022-04-11 13:56:00|1650.8|1649.6|1650.6|1649.4|1650.9|1649.7|1650.2|1649|26
1649685370000|2022-04-11 13:56:10|1650.5|1649.3|1651.1|1649.9|1651.2|1650|1650.5|1649.3|16
1649685380000|2022-04-11 13:56:20|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.4|1649.2|12
1649685390000|2022-04-11 13:56:30|1651|1649.8|1650.9|1649.7|1651.2|1650|1650.9|1649.7|17
1649685400000|2022-04-11 13:56:40|1650.7|1649.5|1650.9|1649.7|1651|1649.8|1650.7|1649.5|16
1649685410000|2022-04-11 13:56:50|1651|1649.8|1650.5|1649.3|1651|1649.8|1650.5|1649.3|7
1649685420000|2022-04-11 13:57:00|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.5|1649.3|70
1649685430000|2022-04-11 13:57:10|1650.9|1649.7|1651.8|1650.6|1651.8|1650.6|1650.9|1649.7|23
1649685440000|2022-04-11 13:57:20|1651.7|1650.5|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|7
1649685450000|2022-04-11 13:57:30|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|7
1649685460000|2022-04-11 13:57:40|1652.1|1650.9|1652.4|1651.2|1652.4|1651.2|1652|1650.8|58
1649685470000|2022-04-11 13:57:50|1652.2|1651|1652.2|1651|1652.5|1651.3|1652.2|1651|103
1649685480000|2022-04-11 13:58:00|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1651.8|1650.6|20
1649685490000|2022-04-11 13:58:10|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652|1650.8|7
1649685500000|2022-04-11 13:58:20|1652.2|1651|1652.4|1651.2|1652.5|1651.3|1652|1650.8|18
1649685510000|2022-04-11 13:58:30|1652.5|1651.3|1653.3|1652.1|1653.3|1652.1|1652.5|1651.3|30
1649685520000|2022-04-11 13:58:40|1653.2|1652|1653.5|1652.3|1653.7|1652.5|1653|1651.8|16
1649685530000|2022-04-11 13:58:50|1653.4|1652.2|1653.3|1652.1|1653.9|1652.7|1653.3|1652.1|22
1649685540000|2022-04-11 13:59:00|1653.2|1652|1653.2|1652|1653.7|1652.5|1653|1651.8|167
1649685550000|2022-04-11 13:59:10|1653.1|1651.9|1653.1|1651.9|1653.2|1652|1652.9|1651.7|57
1649685560000|2022-04-11 13:59:20|1653|1651.8|1652.4|1651.2|1653.1|1651.9|1652.3|1651.1|26
1649685570000|2022-04-11 13:59:30|1652.3|1651.1|1652.2|1651|1652.5|1651.3|1652.1|1650.9|16
1649685580000|2022-04-11 13:59:40|1652.1|1650.9|1652.2|1651|1652.2|1651|1651.8|1650.6|35
1649685590000|2022-04-11 13:59:50|1652.4|1651.2|1652.2|1651|1652.5|1651.3|1652.2|1651|23
1649685600000|2022-04-11 14:00:00|1652.1|1650.9|1651.7|1650.5|1652.1|1650.9|1651.3|1650.1|80
1649685610000|2022-04-11 14:00:10|1651.6|1650.4|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|39
1649685620000|2022-04-11 14:00:20|||||||||2
1649685630000|2022-04-11 14:00:30|1652|1650.8|1652.5|1651.3|1652.7|1651.5|1652|1650.8|29
1649685640000|2022-04-11 14:00:40|1652.4|1651.2|1652|1650.8|1652.6|1651.4|1652|1650.8|13
1649685650000|2022-04-11 14:00:50|1651.9|1650.7|1651.4|1650.2|1651.9|1650.7|1651.3|1650.1|52
1649685660000|2022-04-11 14:01:00|1651.7|1650.5|1651.7|1650.5|1652|1650.8|1651.5|1650.3|32
1649685670000|2022-04-11 14:01:10|1652|1650.8|1651.7|1650.5|1652|1650.8|1651.7|1650.5|12
1649685680000|2022-04-11 14:01:20|1652|1650.8|1652|1650.8|1652|1650.8|1651.9|1650.7|10
1649685690000|2022-04-11 14:01:30|1651.9|1650.7|1651.4|1650.2|1651.9|1650.7|1651.1|1649.9|16
1649685700000|2022-04-11 14:01:40|1651.5|1650.3|1651.2|1650|1651.5|1650.3|1651.1|1649.9|15
1649685710000|2022-04-11 14:01:50|1651.1|1649.9|1651.7|1650.5|1651.7|1650.5|1651.1|1649.9|56
1649685720000|2022-04-11 14:02:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|18
1649685730000|2022-04-11 14:02:10|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|7
1649685740000|2022-04-11 14:02:20|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.9|1650.7|5
1649685750000|2022-04-11 14:02:30|1651.7|1650.5|1652.2|1651|1652.2|1651|1651.7|1650.5|9
1649685760000|2022-04-11 14:02:40|1652.1|1650.9|1651.2|1650|1652.2|1651|1651|1649.8|23
1649685770000|2022-04-11 14:02:50|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|11
1649685780000|2022-04-11 14:03:00|1650.9|1649.7|1651|1649.8|1651.1|1649.9|1650.7|1649.5|13
1649685790000|2022-04-11 14:03:10|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|12
1649685800000|2022-04-11 14:03:20|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|6
1649685810000|2022-04-11 14:03:30|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|8
1649685820000|2022-04-11 14:03:40|1651.4|1650.2|1650.7|1649.5|1651.4|1650.2|1650.7|1649.5|7
1649685830000|2022-04-11 14:03:50|1651|1649.8|1651.4|1650.2|1651.4|1650.2|1651|1649.8|17
1649685840000|2022-04-11 14:04:00|1651.5|1650.3|1651.5|1650.3|1651.6|1650.4|1651.2|1650|27
1649685850000|2022-04-11 14:04:10|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.2|1650|11
1649685860000|2022-04-11 14:04:20|1651.5|1650.3|1652|1650.8|1652.1|1650.9|1651.5|1650.3|16
1649685870000|2022-04-11 14:04:30|1652.1|1650.9|1652.2|1651|1652.2|1651|1652.1|1650.9|12
1649685880000|2022-04-11 14:04:40|1652.1|1650.9|1652.6|1651.4|1652.6|1651.4|1652.1|1650.9|6
1649685890000|2022-04-11 14:04:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|10
1649685900000|2022-04-11 14:05:00|1652.9|1651.7|1652.1|1650.9|1652.9|1651.7|1652|1650.8|54
1649685910000|2022-04-11 14:05:10|1652.2|1651|1652.8|1651.6|1653|1651.8|1652.2|1651|16
1649685920000|2022-04-11 14:05:20|1652.7|1651.5|1653.2|1652|1653.2|1652|1652.7|1651.5|18
1649685930000|2022-04-11 14:05:30|1653.4|1652.2|1653.5|1652.3|1653.5|1652.3|1653.4|1652.2|7
1649685940000|2022-04-11 14:05:40|1653.2|1652|1653.2|1652|1653.2|1652|1653|1651.8|19
1649685950000|2022-04-11 14:05:50|1653.4|1652.2|1653|1651.8|1653.4|1652.2|1653|1651.8|16
1649685960000|2022-04-11 14:06:00|1652.9|1651.7|1652.5|1651.3|1652.9|1651.7|1652.5|1651.3|21
1649685970000|2022-04-11 14:06:10|1652.4|1651.2|1651.7|1650.5|1652.4|1651.2|1651.7|1650.5|5
1649685980000|2022-04-11 14:06:20|1651.6|1650.4|1652|1650.8|1652|1650.8|1651.6|1650.4|17
1649685990000|2022-04-11 14:06:30|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.9|1650.7|29
1649686000000|2022-04-11 14:06:40|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.6|1650.4|13
1649686010000|2022-04-11 14:06:50|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.7|1650.5|7
1649686020000|2022-04-11 14:07:00|1651.7|1650.5|1652|1650.8|1652|1650.8|1651.7|1650.5|10
1649686030000|2022-04-11 14:07:10|1651.7|1650.5|1652|1650.8|1652.2|1651|1651.7|1650.5|10
1649686040000|2022-04-11 14:07:20|1652.1|1650.9|1651.6|1650.4|1652.2|1651|1651.6|1650.4|69
1649686050000|2022-04-11 14:07:30|1651.7|1650.5|1652|1650.8|1652|1650.8|1651.7|1650.5|6
1649686060000|2022-04-11 14:07:40|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652|1650.8|21
1649686070000|2022-04-11 14:07:50|1652.2|1651|1653.1|1651.9|1653.3|1652.1|1652.2|1651|54
1649686080000|2022-04-11 14:08:00|1652.8|1651.6|1653.2|1652|1653.5|1652.3|1652.8|1651.6|33
1649686090000|2022-04-11 14:08:10|1653.1|1651.9|1652.7|1651.5|1653.1|1651.9|1652.7|1651.5|88
1649686100000|2022-04-11 14:08:20|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|11
1649686110000|2022-04-11 14:08:30|1652|1650.8|1652.3|1651.1|1652.5|1651.3|1652|1650.8|84
1649686120000|2022-04-11 14:08:40|1652.2|1651|1652.6|1651.4|1652.6|1651.4|1652|1650.8|57
1649686130000|2022-04-11 14:08:50|1652.8|1651.6|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|52
1649686140000|2022-04-11 14:09:00|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|3
1649686150000|2022-04-11 14:09:10|1653|1651.8|1653.1|1651.9|1653.1|1651.9|1653|1651.8|3
1649686160000|2022-04-11 14:09:20|1653|1651.8|1652.8|1651.6|1653|1651.8|1652.8|1651.6|35
1649686170000|2022-04-11 14:09:30|1652.6|1651.4|1652.8|1651.6|1652.8|1651.6|1652.5|1651.3|45
1649686180000|2022-04-11 14:09:40|1652.6|1651.4|1652.5|1651.3|1652.8|1651.6|1652.5|1651.3|35
1649686190000|2022-04-11 14:09:50|1652.6|1651.4|1652.8|1651.6|1652.9|1651.7|1652.6|1651.4|8
1649686200000|2022-04-11 14:10:00|1652.6|1651.4|1652.6|1651.4|1653.2|1652|1652.2|1651|62
1649686210000|2022-04-11 14:10:10|1652.5|1651.3|1652.5|1651.3|1652.6|1651.4|1652.5|1651.3|5
1649686220000|2022-04-11 14:10:20|1652.4|1651.2|1651.8|1650.6|1652.4|1651.2|1651.7|1650.5|24
1649686230000|2022-04-11 14:10:30|1651.9|1650.7|1651.4|1650.2|1652|1650.8|1651.2|1650|65
1649686240000|2022-04-11 14:10:40|1651.3|1650.1|1650.9|1649.7|1651.3|1650.1|1650.9|1649.7|61
1649686250000|2022-04-11 14:10:50|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|4
1649686260000|2022-04-11 14:11:00|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|7
1649686270000|2022-04-11 14:11:10|||||||||1
1649686280000|2022-04-11 14:11:20|1651|1649.8|1651.3|1650.1|1651.3|1650.1|1651|1649.8|17
1649686290000|2022-04-11 14:11:30|1651.4|1650.2|1651.2|1650|1651.4|1650.2|1651.2|1650|11
1649686300000|2022-04-11 14:11:40|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|18
1649686310000|2022-04-11 14:11:50|1651|1649.8|1651.7|1650.5|1651.7|1650.5|1651|1649.8|21
1649686320000|2022-04-11 14:12:00|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.5|1650.3|9
1649686330000|2022-04-11 14:12:10|1651.5|1650.3|1651.6|1650.4|1651.7|1650.5|1651.2|1650|14
1649686340000|2022-04-11 14:12:20|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|9
1649686350000|2022-04-11 14:12:30|1652|1650.8|1653|1651.8|1653|1651.8|1652|1650.8|26
1649686360000|2022-04-11 14:12:40|1652.8|1651.6|1652.7|1651.5|1652.9|1651.7|1652.5|1651.3|78
1649686370000|2022-04-11 14:12:50|1652.6|1651.4|1652.9|1651.7|1652.9|1651.7|1652.5|1651.3|10
1649686380000|2022-04-11 14:13:00|1652.8|1651.6|1652.6|1651.4|1652.9|1651.7|1652.4|1651.2|27
1649686390000|2022-04-11 14:13:10|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.7|1651.5|30
1649686400000|2022-04-11 14:13:20|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.2|1651|14
1649686410000|2022-04-11 14:13:30|1652.2|1651|1652.1|1650.9|1652.2|1651|1652|1650.8|51
1649686420000|2022-04-11 14:13:40|1652.2|1651|1651.9|1650.7|1652.2|1651|1651.8|1650.6|35
1649686430000|2022-04-11 14:13:50|1652|1650.8|1652.1|1650.9|1652.2|1651|1651.9|1650.7|25
1649686440000|2022-04-11 14:14:00|1652.3|1651.1|1652.9|1651.7|1652.9|1651.7|1651.9|1650.7|31
1649686450000|2022-04-11 14:14:10|1653.1|1651.9|1652.9|1651.7|1653.2|1652|1652.9|1651.7|64
1649686460000|2022-04-11 14:14:20|1653.2|1652|1653|1651.8|1653.2|1652|1652.9|1651.7|47
1649686470000|2022-04-11 14:14:30|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|14
1649686480000|2022-04-11 14:14:40|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.3|1651.1|58
1649686490000|2022-04-11 14:14:50|1652.8|1651.6|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|10
1649686500000|2022-04-11 14:15:00|1653.2|1652|1652.9|1651.7|1653.2|1652|1652.6|1651.4|47
1649686510000|2022-04-11 14:15:10|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.8|1651.6|8
1649686520000|2022-04-11 14:15:20|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653|1651.8|3
1649686530000|2022-04-11 14:15:30|1653|1651.8|1652.7|1651.5|1653.1|1651.9|1652.7|1651.5|10
1649686540000|2022-04-11 14:15:40|1652.6|1651.4|1652.4|1651.2|1652.6|1651.4|1652.2|1651|19
1649686550000|2022-04-11 14:15:50|1652.3|1651.1|1652.2|1651|1652.4|1651.2|1652.2|1651|14
1649686560000|2022-04-11 14:16:00|1652.1|1650.9|1652|1650.8|1652.2|1651|1652|1650.8|24
1649686570000|2022-04-11 14:16:10|1652.1|1650.9|1652.2|1651|1652.2|1651|1652.1|1650.9|22
1649686580000|2022-04-11 14:16:20|1652.1|1650.9|1652.2|1651|1652.2|1651|1651.8|1650.6|8
1649686590000|2022-04-11 14:16:30|1652.1|1650.9|1651.9|1650.7|1652.1|1650.9|1651.9|1650.7|5
1649686600000|2022-04-11 14:16:40|1651.8|1650.6|1651.5|1650.3|1651.8|1650.6|1651.5|1650.3|17
1649686610000|2022-04-11 14:16:50|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|7
1649686620000|2022-04-11 14:17:00|1651.6|1650.4|1651.6|1650.4|1651.7|1650.5|1651.3|1650.1|48
1649686630000|2022-04-11 14:17:10|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.2|1650|10
1649686640000|2022-04-11 14:17:20|1651.2|1650|1651.7|1650.5|1651.9|1650.7|1651.2|1650|37
1649686650000|2022-04-11 14:17:30|1651.5|1650.3|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|102
1649686660000|2022-04-11 14:17:40|1651.4|1650.2|1651.5|1650.3|1651.5|1650.3|1651.4|1650.2|17
1649686670000|2022-04-11 14:17:50|1651.4|1650.2|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|6
1649686680000|2022-04-11 14:18:00|1651.8|1650.6|1652.1|1650.9|1652.1|1650.9|1651.8|1650.6|46
1649686690000|2022-04-11 14:18:10|1652|1650.8|1651.7|1650.5|1652|1650.8|1651.6|1650.4|8
1649686700000|2022-04-11 14:18:20|1651.8|1650.6|1652.4|1651.2|1652.4|1651.2|1651.7|1650.5|6
1649686710000|2022-04-11 14:18:30|1653|1651.8|1652.7|1651.5|1653|1651.8|1652.7|1651.5|24
1649686720000|2022-04-11 14:18:40|1652.6|1651.4|1652.7|1651.5|1652.7|1651.5|1652.5|1651.3|11
1649686730000|2022-04-11 14:18:50|1652.8|1651.6|1653.6|1652.4|1653.8|1652.6|1652.8|1651.6|94
1649686740000|2022-04-11 14:19:00|1653.7|1652.5|1653.9|1652.7|1653.9|1652.7|1653.5|1652.3|29
1649686750000|2022-04-11 14:19:10|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.7|1652.5|28
1649686760000|2022-04-11 14:19:20|1653.9|1652.7|1654.1|1652.9|1654.2|1653|1653.7|1652.5|31
1649686770000|2022-04-11 14:19:30|1654.2|1653|1654.5|1653.3|1654.5|1653.3|1654|1652.8|73
1649686780000|2022-04-11 14:19:40|1654.4|1653.2|1654.1|1652.9|1654.4|1653.2|1654.1|1652.9|23
1649686790000|2022-04-11 14:19:50|1654.2|1653|1654|1652.8|1654.2|1653|1654|1652.8|14
1649686800000|2022-04-11 14:20:00|1654.1|1652.9|1654.1|1652.9|1654.2|1653|1654|1652.8|21
1649686810000|2022-04-11 14:20:10|1654.2|1653|1654.2|1653|1654.6|1653.4|1654.2|1653|66
1649686820000|2022-04-11 14:20:20|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|30
1649686830000|2022-04-11 14:20:30|1653.7|1652.5|1654|1652.8|1654.1|1652.9|1653.7|1652.5|99
1649686840000|2022-04-11 14:20:40|1653.9|1652.7|1653.9|1652.7|1654.1|1652.9|1653.8|1652.6|44
1649686850000|2022-04-11 14:20:50|1654.3|1653.1|1654.5|1653.3|1654.6|1653.4|1654.3|1653.1|167
1649686860000|2022-04-11 14:21:00|1654.6|1653.4|1654.8|1653.6|1654.8|1653.6|1654.5|1653.3|9
1649686870000|2022-04-11 14:21:10|1654.6|1653.4|1654.5|1653.3|1654.7|1653.5|1654.4|1653.2|17
1649686880000|2022-04-11 14:21:20|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.4|1653.2|3
1649686890000|2022-04-11 14:21:30|1654.4|1653.2|1652.7|1651.5|1654.4|1653.2|1652.6|1651.4|12
1649686900000|2022-04-11 14:21:40|1652.6|1651.4|1652.6|1651.4|1652.9|1651.7|1652.6|1651.4|13
1649686910000|2022-04-11 14:21:50|1652.7|1651.5|1652.9|1651.7|1652.9|1651.7|1652.6|1651.4|7
1649686920000|2022-04-11 14:22:00|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.6|1651.4|10
1649686930000|2022-04-11 14:22:10|1652.6|1651.4|1652.8|1651.6|1652.8|1651.6|1652.6|1651.4|43
1649686940000|2022-04-11 14:22:20|1652.6|1651.4|1652.4|1651.2|1652.6|1651.4|1652.4|1651.2|62
1649686950000|2022-04-11 14:22:30|1652.6|1651.4|1652.6|1651.4|1653|1651.8|1652.6|1651.4|76
1649686960000|2022-04-11 14:22:40|1652.4|1651.2|1653.1|1651.9|1653.1|1651.9|1652.4|1651.2|44
1649686970000|2022-04-11 14:22:50|1653|1651.8|1653.5|1652.3|1653.9|1652.7|1653|1651.8|41
1649686980000|2022-04-11 14:23:00|1653.6|1652.4|1653.9|1652.7|1653.9|1652.7|1653.5|1652.3|113
1649686990000|2022-04-11 14:23:10|1654.1|1652.9|1654.1|1652.9|1654.2|1653|1654.1|1652.9|8
1649687000000|2022-04-11 14:23:20|1654.5|1653.3|1654.4|1653.2|1654.5|1653.3|1654.2|1653|28
1649687010000|2022-04-11 14:23:30|1654.7|1653.5|1655.2|1654|1655.2|1654|1654.5|1653.3|63
1649687020000|2022-04-11 14:23:40|1654.9|1653.7|1654.7|1653.5|1654.9|1653.7|1654.5|1653.3|18
1649687030000|2022-04-11 14:23:50|1654.8|1653.6|1655.1|1653.9|1655.1|1653.9|1654.8|1653.6|24
1649687040000|2022-04-11 14:24:00|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.7|1653.5|24
1649687050000|2022-04-11 14:24:10|1654.7|1653.5|1654.2|1653|1654.8|1653.6|1654.2|1653|15
1649687060000|2022-04-11 14:24:20|1654.3|1653.1|1654|1652.8|1654.5|1653.3|1654|1652.8|9
1649687070000|2022-04-11 14:24:30|1654.1|1652.9|1654.4|1653.2|1654.4|1653.2|1654.1|1652.9|7
1649687080000|2022-04-11 14:24:40|1654.3|1653.1|1654.2|1653|1654.3|1653.1|1654.1|1652.9|19
1649687090000|2022-04-11 14:24:50|1654|1652.8|1654|1652.8|1654|1652.8|1653.9|1652.7|6
1649687100000|2022-04-11 14:25:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.6|1652.4|22
1649687110000|2022-04-11 14:25:10|1654|1652.8|1654.6|1653.4|1654.6|1653.4|1653.9|1652.7|11
1649687120000|2022-04-11 14:25:20|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.5|1653.3|6
1649687130000|2022-04-11 14:25:30|1654.9|1653.7|1655.7|1654.5|1655.9|1654.7|1654.9|1653.7|54
1649687140000|2022-04-11 14:25:40|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.4|1654.2|6
1649687150000|2022-04-11 14:25:50|1655.6|1654.4|1655.9|1654.7|1655.9|1654.7|1655.6|1654.4|18
1649687160000|2022-04-11 14:26:00|1655.8|1654.6|1655.4|1654.2|1656.2|1655|1655.4|1654.2|18
1649687170000|2022-04-11 14:26:10|1655.2|1654|1655|1653.8|1655.2|1654|1654.9|1653.7|15
1649687180000|2022-04-11 14:26:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.1|1653.9|35
1649687190000|2022-04-11 14:26:30|1655.1|1653.9|1654.9|1653.7|1655.1|1653.9|1654.9|1653.7|7
1649687200000|2022-04-11 14:26:40|1654.7|1653.5|1655|1653.8|1655|1653.8|1654.7|1653.5|32
1649687210000|2022-04-11 14:26:50|1654.9|1653.7|1655.4|1654.2|1655.4|1654.2|1654.9|1653.7|7
1649687220000|2022-04-11 14:27:00|1655.3|1654.1|1655.5|1654.3|1655.7|1654.5|1655.3|1654.1|9
1649687230000|2022-04-11 14:27:10|1655.3|1654.1|1655.6|1654.4|1655.6|1654.4|1655.3|1654.1|34
1649687240000|2022-04-11 14:27:20|1655.7|1654.5|1656.1|1654.9|1656.1|1654.9|1655.6|1654.4|27
1649687250000|2022-04-11 14:27:30|1655.9|1654.7|1655.8|1654.6|1656.1|1654.9|1655.7|1654.5|31
1649687260000|2022-04-11 14:27:40|1655.9|1654.7|1655.7|1654.5|1655.9|1654.7|1655.7|1654.5|17
1649687270000|2022-04-11 14:27:50|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.8|1654.6|8
1649687280000|2022-04-11 14:28:00|1655.8|1654.6|1655.3|1654.1|1655.8|1654.6|1654.9|1653.7|27
1649687290000|2022-04-11 14:28:10|1655.2|1654|1655.6|1654.4|1655.6|1654.4|1655.2|1654|7
1649687300000|2022-04-11 14:28:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|10
1649687310000|2022-04-11 14:28:30|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.2|1654|5
1649687320000|2022-04-11 14:28:40|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|12
1649687330000|2022-04-11 14:28:50|1655.4|1654.2|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|8
1649687340000|2022-04-11 14:29:00|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|1
1649687350000|2022-04-11 14:29:10|1655.4|1654.2|1654.7|1653.5|1655.4|1654.2|1654.5|1653.3|40
1649687360000|2022-04-11 14:29:20|||||||||4
1649687370000|2022-04-11 14:29:30|1654.8|1653.6|1654.8|1653.6|1654.9|1653.7|1654.4|1653.2|37
1649687380000|2022-04-11 14:29:40|1654.7|1653.5|1654.7|1653.5|1654.8|1653.6|1654.7|1653.5|12
1649687390000|2022-04-11 14:29:50|1654.5|1653.3|1654.3|1653.1|1654.7|1653.5|1654.3|1653.1|14
1649687400000|2022-04-11 14:30:00|1654.2|1653|1653.2|1652|1654.2|1653|1653.1|1651.9|148
1649687410000|2022-04-11 14:30:10|1653.4|1652.2|1652.9|1651.7|1653.4|1652.2|1652.9|1651.7|109
1649687420000|2022-04-11 14:30:20|1652.7|1651.5|1652.6|1651.4|1652.9|1651.7|1652.6|1651.4|161
1649687430000|2022-04-11 14:30:30|1652.2|1651|1652.3|1651.1|1652.4|1651.2|1652.1|1650.9|24
1649687440000|2022-04-11 14:30:40|1652.2|1651|1652.2|1651|1652.5|1651.3|1652|1650.8|44
1649687450000|2022-04-11 14:30:50|1652|1650.8|1652|1650.8|1652|1650.8|1651.8|1650.6|44
1649687460000|2022-04-11 14:31:00|1651.8|1650.6|1651.7|1650.5|1652|1650.8|1651.7|1650.5|6
1649687470000|2022-04-11 14:31:10|1651.6|1650.4|1651.2|1650|1651.6|1650.4|1651.2|1650|12
1649687480000|2022-04-11 14:31:20|1651|1649.8|1650.6|1649.4|1651|1649.8|1650.5|1649.3|23
1649687490000|2022-04-11 14:31:30|1650.5|1649.3|1650.4|1649.2|1650.6|1649.4|1650.4|1649.2|34
1649687500000|2022-04-11 14:31:40|1650.2|1649|1650.7|1649.5|1650.7|1649.5|1650.1|1648.9|100
1649687510000|2022-04-11 14:31:50|1651|1649.8|1650.5|1649.3|1651|1649.8|1650.4|1649.2|28
1649687520000|2022-04-11 14:32:00|1650.2|1649|1650.4|1649.2|1650.5|1649.3|1650.2|1649|35
1649687530000|2022-04-11 14:32:10|1650.5|1649.3|1650|1648.8|1650.5|1649.3|1650|1648.8|31
1649687540000|2022-04-11 14:32:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|13
1649687550000|2022-04-11 14:32:30|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|38
1649687560000|2022-04-11 14:32:40|1649.8|1648.6|1650|1648.8|1650|1648.8|1649.7|1648.5|29
1649687570000|2022-04-11 14:32:50|||||||||3
1649687580000|2022-04-11 14:33:00|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.6|1648.4|28
1649687590000|2022-04-11 14:33:10|1650.2|1649|1650|1648.8|1650.2|1649|1650|1648.8|59
1649687600000|2022-04-11 14:33:20|1650.2|1649|1650.2|1649|1650.2|1649|1650.1|1648.9|25
1649687610000|2022-04-11 14:33:30|1650.3|1649.1|1650.7|1649.5|1650.7|1649.5|1650.3|1649.1|39
1649687620000|2022-04-11 14:33:40|1650.6|1649.4|1651|1649.8|1651.4|1650.2|1650.6|1649.4|20
1649687630000|2022-04-11 14:33:50|1650.9|1649.7|1650.9|1649.7|1651.1|1649.9|1650.9|1649.7|7
1649687640000|2022-04-11 14:34:00|1651|1649.8|1651|1649.8|1651|1649.8|1650.8|1649.6|47
1649687650000|2022-04-11 14:34:10|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.8|1649.6|7
1649687660000|2022-04-11 14:34:20|1650.8|1649.6|1650.6|1649.4|1650.8|1649.6|1650.5|1649.3|32
1649687670000|2022-04-11 14:34:30|1650.7|1649.5|1650.4|1649.2|1650.8|1649.6|1650.3|1649.1|18
1649687680000|2022-04-11 14:34:40|1650.5|1649.3|1650|1648.8|1650.5|1649.3|1650|1648.8|12
1649687690000|2022-04-11 14:34:50|1650.1|1648.9|1650|1648.8|1650.2|1649|1650|1648.8|20
1649687700000|2022-04-11 14:35:00|1650.1|1648.9|1649.9|1648.7|1650.2|1649|1649.9|1648.7|31
1649687710000|2022-04-11 14:35:10|1650|1648.8|1650|1648.8|1650|1648.8|1649.7|1648.5|25
1649687720000|2022-04-11 14:35:20|1649.7|1648.5|1649.5|1648.3|1649.7|1648.5|1649.2|1648|44
1649687730000|2022-04-11 14:35:30|1649.4|1648.2|1649.2|1648|1649.6|1648.4|1649.2|1648|12
1649687740000|2022-04-11 14:35:40|1649.1|1647.9|1649.1|1647.9|1649.2|1648|1649|1647.8|40
1649687750000|2022-04-11 14:35:50|1649.2|1648|1649.5|1648.3|1649.5|1648.3|1649.2|1648|36
1649687760000|2022-04-11 14:36:00|1649.3|1648.1|1649|1647.8|1649.3|1648.1|1649|1647.8|115
1649687770000|2022-04-11 14:36:10|1648.5|1647.3|1648.8|1647.6|1649.3|1648.1|1648.5|1647.3|68
1649687780000|2022-04-11 14:36:20|1648.9|1647.7|1648.7|1647.5|1648.9|1647.7|1648.6|1647.4|15
1649687790000|2022-04-11 14:36:30|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.5|1647.3|21
1649687800000|2022-04-11 14:36:40|1648.7|1647.5|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|11
1649687810000|2022-04-11 14:36:50|1648.7|1647.5|1650|1648.8|1650.1|1648.9|1648.7|1647.5|38
1649687820000|2022-04-11 14:37:00|1649.9|1648.7|1649.9|1648.7|1650.1|1648.9|1649.7|1648.5|11
1649687830000|2022-04-11 14:37:10|1650|1648.8|1650.2|1649|1650.3|1649.1|1649.9|1648.7|7
1649687840000|2022-04-11 14:37:20|1650.3|1649.1|1649.8|1648.6|1650.3|1649.1|1649.7|1648.5|16
1649687850000|2022-04-11 14:37:30|1649.9|1648.7|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|9
1649687860000|2022-04-11 14:37:40|1650|1648.8|1650.1|1648.9|1650.2|1649|1650|1648.8|18
1649687870000|2022-04-11 14:37:50|1650|1648.8|1649.4|1648.2|1650|1648.8|1649.4|1648.2|15
1649687880000|2022-04-11 14:38:00|1649.5|1648.3|1649.4|1648.2|1649.6|1648.4|1649.4|1648.2|7
1649687890000|2022-04-11 14:38:10|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|5
1649687900000|2022-04-11 14:38:20|1649.2|1648|1648.8|1647.6|1649.2|1648|1648.8|1647.6|5
1649687910000|2022-04-11 14:38:30|1648.9|1647.7|1648.7|1647.5|1649|1647.8|1648.5|1647.3|17
1649687920000|2022-04-11 14:38:40|1648.8|1647.6|1648.8|1647.6|1648.8|1647.6|1648.7|1647.5|6
1649687930000|2022-04-11 14:38:50|1648.7|1647.5|1648.7|1647.5|1649.3|1648.1|1648.7|1647.5|22
1649687940000|2022-04-11 14:39:00|1648.8|1647.6|1649.8|1648.6|1649.8|1648.6|1648.7|1647.5|94
1649687950000|2022-04-11 14:39:10|1649.9|1648.7|1650|1648.8|1650.1|1648.9|1649.7|1648.5|8
1649687960000|2022-04-11 14:39:20|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650|1648.8|8
1649687970000|2022-04-11 14:39:30|1650.3|1649.1|1649.9|1648.7|1650.7|1649.5|1649.9|1648.7|17
1649687980000|2022-04-11 14:39:40|1650|1648.8|1650|1648.8|1650.1|1648.9|1650|1648.8|3
1649687990000|2022-04-11 14:39:50|1650.1|1648.9|1650.1|1648.9|1650.3|1649.1|1650|1648.8|42
1649688000000|2022-04-11 14:40:00|1650.3|1649.1|1650.6|1649.4|1650.6|1649.4|1650.3|1649.1|11
1649688010000|2022-04-11 14:40:10|1650.5|1649.3|1650.1|1648.9|1650.6|1649.4|1650|1648.8|5
1649688020000|2022-04-11 14:40:20|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.7|1648.5|4
1649688030000|2022-04-11 14:40:30|1650|1648.8|1650.8|1649.6|1650.8|1649.6|1650|1648.8|14
1649688040000|2022-04-11 14:40:40|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1650.8|1649.6|19
1649688050000|2022-04-11 14:40:50|1651|1649.8|1651|1649.8|1651.1|1649.9|1650.9|1649.7|5
1649688060000|2022-04-11 14:41:00|||||||||2
1649688070000|2022-04-11 14:41:10|||||||||2
1649688080000|2022-04-11 14:41:20|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.4|1649.2|11
1649688090000|2022-04-11 14:41:30|1650.7|1649.5|1650.5|1649.3|1650.7|1649.5|1650.5|1649.3|3
1649688100000|2022-04-11 14:41:40|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.2|1649|11
1649688110000|2022-04-11 14:41:50|1650.2|1649|1650.2|1649|1650.2|1649|1649.8|1648.6|8
1649688120000|2022-04-11 14:42:00|1650.1|1648.9|1650|1648.8|1650.1|1648.9|1650|1648.8|3
1649688130000|2022-04-11 14:42:10|1649.7|1648.5|1649.9|1648.7|1650|1648.8|1649.7|1648.5|28
1649688140000|2022-04-11 14:42:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1649688150000|2022-04-11 14:42:30|1649.7|1648.5|1649.7|1648.5|1649.8|1648.6|1649.7|1648.5|23
1649688160000|2022-04-11 14:42:40|1649.8|1648.6|1649.7|1648.5|1649.8|1648.6|1649.7|1648.5|7
1649688170000|2022-04-11 14:42:50|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|7
1649688180000|2022-04-11 14:43:00|1649.1|1647.9|1648.7|1647.5|1649.1|1647.9|1648.7|1647.5|8
1649688190000|2022-04-11 14:43:10|1649|1647.8|1649.5|1648.3|1649.5|1648.3|1649|1647.8|14
1649688200000|2022-04-11 14:43:20|||||||||8
1649688210000|2022-04-11 14:43:30|1649.4|1648.2|1649.5|1648.3|1649.5|1648.3|1649.2|1648|8
1649688220000|2022-04-11 14:43:40|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|5
1649688230000|2022-04-11 14:43:50|1648.9|1647.7|1649|1647.8|1649|1647.8|1648.7|1647.5|5
1649688240000|2022-04-11 14:44:00|1648.9|1647.7|1648.8|1647.6|1648.9|1647.7|1648.7|1647.5|8
1649688250000|2022-04-11 14:44:10|1649|1647.8|1649|1647.8|1649|1647.8|1648.9|1647.7|6
1649688260000|2022-04-11 14:44:20|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|9
1649688270000|2022-04-11 14:44:30|1649|1647.8|1649.2|1648|1649.2|1648|1649|1647.8|9
1649688280000|2022-04-11 14:44:40|1649.1|1647.9|1649.7|1648.5|1649.7|1648.5|1648.8|1647.6|15
1649688290000|2022-04-11 14:44:50|1649.8|1648.6|1650|1648.8|1650.2|1649|1649.8|1648.6|10
1649688300000|2022-04-11 14:45:00|1649.9|1648.7|1649|1647.8|1649.9|1648.7|1649|1647.8|13
1649688310000|2022-04-11 14:45:10|||||||||3
1649688320000|2022-04-11 14:45:20|||||||||2
1649688330000|2022-04-11 14:45:30|1648.9|1647.7|1648.6|1647.4|1648.9|1647.7|1648.5|1647.3|19
1649688340000|2022-04-11 14:45:40|1648.5|1647.3|1648.2|1647|1648.6|1647.4|1648.2|1647|26
1649688350000|2022-04-11 14:45:50|1648.5|1647.3|1648.7|1647.5|1648.7|1647.5|1648.5|1647.3|8
1649688360000|2022-04-11 14:46:00|1648.5|1647.3|1648.1|1646.9|1648.5|1647.3|1648.1|1646.9|6
1649688370000|2022-04-11 14:46:10|1648|1646.8|1647.9|1646.7|1648.1|1646.9|1647.9|1646.7|62
1649688380000|2022-04-11 14:46:20|1647.8|1646.6|1647.7|1646.5|1647.8|1646.6|1647.7|1646.5|24
1649688390000|2022-04-11 14:46:30|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.9|1646.7|45
1649688400000|2022-04-11 14:46:40|1648.1|1646.9|1648.7|1647.5|1649|1647.8|1648|1646.8|22
1649688410000|2022-04-11 14:46:50|1648.6|1647.4|1648.3|1647.1|1648.8|1647.6|1648.3|1647.1|19
1649688420000|2022-04-11 14:47:00|1648.2|1647|1648.2|1647|1648.2|1647|1648|1646.8|15
1649688430000|2022-04-11 14:47:10|1648.1|1646.9|1648.2|1647|1648.4|1647.2|1648.1|1646.9|36
1649688440000|2022-04-11 14:47:20|1648.1|1646.9|1648.1|1646.9|1648.2|1647|1648|1646.8|10
1649688450000|2022-04-11 14:47:30|1648.8|1647.6|1649|1647.8|1649.5|1648.3|1648.8|1647.6|32
1649688460000|2022-04-11 14:47:40|1649.1|1647.9|1649.4|1648.2|1649.4|1648.2|1648.9|1647.7|12
1649688470000|2022-04-11 14:47:50|1649.3|1648.1|1649.4|1648.2|1649.5|1648.3|1649.3|1648.1|3
1649688480000|2022-04-11 14:48:00|1649.5|1648.3|1649.7|1648.5|1650|1648.8|1649.4|1648.2|27
1649688490000|2022-04-11 14:48:10|1649.9|1648.7|1649.2|1648|1649.9|1648.7|1649.2|1648|4
1649688500000|2022-04-11 14:48:20|1649.5|1648.3|1649.2|1648|1649.5|1648.3|1649.2|1648|3
1649688510000|2022-04-11 14:48:30|1649.3|1648.1|1649.6|1648.4|1649.7|1648.5|1649.3|1648.1|15
1649688520000|2022-04-11 14:48:40|1649.5|1648.3|1649.4|1648.2|1649.6|1648.4|1649.4|1648.2|6
1649688530000|2022-04-11 14:48:50|1649.2|1648|1649.2|1648|1649.4|1648.2|1649.2|1648|11
1649688540000|2022-04-11 14:49:00|1649.4|1648.2|1649.7|1648.5|1649.7|1648.5|1649.3|1648.1|12
1649688550000|2022-04-11 14:49:10|1649.4|1648.2|1649.2|1648|1649.4|1648.2|1649.2|1648|11
1649688560000|2022-04-11 14:49:20|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|2
1649688570000|2022-04-11 14:49:30|1649.2|1648|1648.9|1647.7|1649.2|1648|1648.7|1647.5|27
1649688580000|2022-04-11 14:49:40|1649.1|1647.9|1648.8|1647.6|1649.1|1647.9|1648.6|1647.4|15
1649688590000|2022-04-11 14:49:50|1648.9|1647.7|1648.9|1647.7|1649.2|1648|1648.8|1647.6|30
1649688600000|2022-04-11 14:50:00|1649|1647.8|1650.3|1649.1|1650.5|1649.3|1649|1647.8|18
1649688610000|2022-04-11 14:50:10|1650.2|1649|1650.2|1649|1650.5|1649.3|1650.2|1649|14
1649688620000|2022-04-11 14:50:20|1650.5|1649.3|1650.1|1648.9|1650.5|1649.3|1650|1648.8|23
1649688630000|2022-04-11 14:50:30|1650|1648.8|1649.7|1648.5|1650|1648.8|1649.5|1648.3|16
1649688640000|2022-04-11 14:50:40|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|10
1649688650000|2022-04-11 14:50:50|1649.7|1648.5|1649.5|1648.3|1649.7|1648.5|1649.4|1648.2|21
1649688660000|2022-04-11 14:51:00|1649.4|1648.2|1649.7|1648.5|1649.7|1648.5|1649.4|1648.2|13
1649688670000|2022-04-11 14:51:10|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|7
1649688680000|2022-04-11 14:51:20|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|10
1649688690000|2022-04-11 14:51:30|1649.4|1648.2|1649.2|1648|1649.4|1648.2|1649.2|1648|4
1649688700000|2022-04-11 14:51:40|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|8
1649688710000|2022-04-11 14:51:50|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.3|1648.1|3
1649688720000|2022-04-11 14:52:00|1649.3|1648.1|1649.2|1648|1649.3|1648.1|1649.1|1647.9|5
1649688730000|2022-04-11 14:52:10|1649.1|1647.9|1648.9|1647.7|1649.2|1648|1648.9|1647.7|8
1649688740000|2022-04-11 14:52:20|1649|1647.8|1649.1|1647.9|1649.2|1648|1649|1647.8|8
1649688750000|2022-04-11 14:52:30|1649.2|1648|1649.1|1647.9|1649.2|1648|1649|1647.8|6
1649688760000|2022-04-11 14:52:40|1649|1647.8|1649|1647.8|1649.2|1648|1649|1647.8|24
1649688770000|2022-04-11 14:52:50|1649.2|1648|1649.3|1648.1|1649.4|1648.2|1649.2|1648|12
1649688780000|2022-04-11 14:53:00|1649.2|1648|1649.5|1648.3|1649.5|1648.3|1649.2|1648|14
1649688790000|2022-04-11 14:53:10|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|6
1649688800000|2022-04-11 14:53:20|1649.6|1648.4|1649.3|1648.1|1649.6|1648.4|1649.2|1648|12
1649688810000|2022-04-11 14:53:30|1649.5|1648.3|1649.9|1648.7|1649.9|1648.7|1649.3|1648.1|7
1649688820000|2022-04-11 14:53:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|3
1649688830000|2022-04-11 14:53:50|1649.7|1648.5|1649.4|1648.2|1649.7|1648.5|1649.1|1647.9|8
1649688840000|2022-04-11 14:54:00|1649.6|1648.4|1649.2|1648|1649.6|1648.4|1649.2|1648|6
1649688850000|2022-04-11 14:54:10|1649.3|1648.1|1650.4|1649.2|1650.5|1649.3|1649.3|1648.1|15
1649688860000|2022-04-11 14:54:20|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650|1648.8|14
1649688870000|2022-04-11 14:54:30|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|12
1649688880000|2022-04-11 14:54:40|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|2
1649688890000|2022-04-11 14:54:50|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|16
1649688900000|2022-04-11 14:55:00|1650.4|1649.2|1649.5|1648.3|1650.4|1649.2|1649.5|1648.3|26
1649688910000|2022-04-11 14:55:10|1649.6|1648.4|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|2
1649688920000|2022-04-11 14:55:20|1649.5|1648.3|1649.5|1648.3|1649.7|1648.5|1649.5|1648.3|4
1649688930000|2022-04-11 14:55:30|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|14
1649688940000|2022-04-11 14:55:40|1650|1648.8|1649.6|1648.4|1650|1648.8|1649.6|1648.4|7
1649688950000|2022-04-11 14:55:50|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.6|1648.4|3
1649688960000|2022-04-11 14:56:00|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|3
1649688970000|2022-04-11 14:56:10|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|15
1649688980000|2022-04-11 14:56:20|1650.1|1648.9|1650.7|1649.5|1650.7|1649.5|1650.1|1648.9|10
1649688990000|2022-04-11 14:56:30|1650.9|1649.7|1650.5|1649.3|1651|1649.8|1650.5|1649.3|10
1649689000000|2022-04-11 14:56:40|||||||||12
1649689010000|2022-04-11 14:56:50|||||||||6
1649689020000|2022-04-11 14:57:00|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|9
1649689030000|2022-04-11 14:57:10|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|4
1649689040000|2022-04-11 14:57:20|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|9
1649689050000|2022-04-11 14:57:30|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|3
1649689060000|2022-04-11 14:57:40|1650.7|1649.5|1650.1|1648.9|1650.7|1649.5|1650.1|1648.9|17
1649689070000|2022-04-11 14:57:50|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|2
1649689080000|2022-04-11 14:58:00|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|3
1649689090000|2022-04-11 14:58:10|1650.4|1649.2|1650.2|1649|1650.5|1649.3|1650.2|1649|9
1649689100000|2022-04-11 14:58:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|7
1649689110000|2022-04-11 14:58:30|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|8
1649689120000|2022-04-11 14:58:40|1650|1648.8|1649.9|1648.7|1650.2|1649|1649.9|1648.7|14
1649689130000|2022-04-11 14:58:50|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|5
1649689140000|2022-04-11 14:59:00|1650|1648.8|1650.1|1648.9|1650.2|1649|1649.7|1648.5|21
1649689150000|2022-04-11 14:59:10|1650|1648.8|1649.5|1648.3|1650|1648.8|1649.4|1648.2|71
1649689160000|2022-04-11 14:59:20|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|3
1649689170000|2022-04-11 14:59:30|1649.6|1648.4|1650|1648.8|1650.2|1649|1649.6|1648.4|18
1649689180000|2022-04-11 14:59:40|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1
1649689190000|2022-04-11 14:59:50|1649.7|1648.5|1649.4|1648.2|1649.7|1648.5|1649.3|1648.1|6
1649689200000|2022-04-11 15:00:00|1649.3|1648.1|1649.1|1647.9|1649.4|1648.2|1649|1647.8|6
1649689210000|2022-04-11 15:00:10|1649.2|1648|1649|1647.8|1649.2|1648|1649|1647.8|5
1649689220000|2022-04-11 15:00:20|1649.2|1648|1649.1|1647.9|1649.2|1648|1649.1|1647.9|3
1649689230000|2022-04-11 15:00:30|1649.2|1648|1649.2|1648|1649.2|1648|1649.1|1647.9|5
1649689240000|2022-04-11 15:00:40|||||||||18
1649689250000|2022-04-11 15:00:50|||||||||4
1649689260000|2022-04-11 15:01:00|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|15
1649689270000|2022-04-11 15:01:10|1649.2|1648|1649|1647.8|1649.2|1648|1649|1647.8|12
1649689280000|2022-04-11 15:01:20|1649.1|1647.9|1649.1|1647.9|1649.2|1648|1649.1|1647.9|1
1649689290000|2022-04-11 15:01:30|1649.2|1648|1649.1|1647.9|1649.2|1648|1649.1|1647.9|2
1649689300000|2022-04-11 15:01:40|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1649|1647.8|60
1649689310000|2022-04-11 15:01:50|1649.2|1648|1649.2|1648|1649.2|1648|1649.1|1647.9|8
1649689320000|2022-04-11 15:02:00|1649.1|1647.9|1650|1648.8|1650|1648.8|1649.1|1647.9|62
1649689330000|2022-04-11 15:02:10|1650.2|1649|1650.8|1649.6|1650.8|1649.6|1650.2|1649|39
1649689340000|2022-04-11 15:02:20|1650.7|1649.5|1650.5|1649.3|1650.9|1649.7|1650.5|1649.3|9
1649689350000|2022-04-11 15:02:30|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650|1648.8|27
1649689360000|2022-04-11 15:02:40|1650.4|1649.2|1650|1648.8|1650.4|1649.2|1650|1648.8|13
1649689370000|2022-04-11 15:02:50|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|2
1649689380000|2022-04-11 15:03:00|1650.2|1649|1650.1|1648.9|1650.2|1649|1650|1648.8|1
1649689390000|2022-04-11 15:03:10|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|2
1649689400000|2022-04-11 15:03:20|||||||||5
1649689410000|2022-04-11 15:03:30|||||||||22
1649689420000|2022-04-11 15:03:40|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.4|1648.2|14
1649689430000|2022-04-11 15:03:50|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|3
1649689440000|2022-04-11 15:04:00|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|6
1649689450000|2022-04-11 15:04:10|1649.6|1648.4|1651|1649.8|1651|1649.8|1649.6|1648.4|26
1649689460000|2022-04-11 15:04:20|1650.9|1649.7|1650.1|1648.9|1650.9|1649.7|1650.1|1648.9|45
1649689470000|2022-04-11 15:04:30|1650|1648.8|1650|1648.8|1650.1|1648.9|1649.8|1648.6|4
1649689480000|2022-04-11 15:04:40|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|2
1649689490000|2022-04-11 15:04:50|1649.9|1648.7|1649.9|1648.7|1650|1648.8|1649.9|1648.7|1
1649689500000|2022-04-11 15:05:00|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.7|1648.5|28
1649689510000|2022-04-11 15:05:10|1649.8|1648.6|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|2
1649689520000|2022-04-11 15:05:20|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.3|1648.1|13
1649689530000|2022-04-11 15:05:30|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|10
1649689540000|2022-04-11 15:05:40|||||||||3
1649689550000|2022-04-11 15:05:50|1649.5|1648.3|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|10
1649689560000|2022-04-11 15:06:00|1649.5|1648.3|1649.2|1648|1649.6|1648.4|1649.2|1648|2
1649689570000|2022-04-11 15:06:10|1649.4|1648.2|1649.2|1648|1649.5|1648.3|1649.2|1648|2
1649689580000|2022-04-11 15:06:20|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|11
1649689590000|2022-04-11 15:06:30|1649.3|1648.1|1649.4|1648.2|1649.4|1648.2|1649.3|1648.1|1
1649689600000|2022-04-11 15:06:40|1649.3|1648.1|1648.4|1647.2|1649.3|1648.1|1648.3|1647.1|9
1649689610000|2022-04-11 15:06:50|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|1
1649689620000|2022-04-11 15:07:00|1648.1|1646.9|1647.7|1646.5|1648.1|1646.9|1647.7|1646.5|18
1649689630000|2022-04-11 15:07:10|1647.6|1646.4|1648|1646.8|1648|1646.8|1647.6|1646.4|15
1649689640000|2022-04-11 15:07:20|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.9|1646.7|6
1649689650000|2022-04-11 15:07:30|1648.1|1646.9|1648.5|1647.3|1648.5|1647.3|1648.1|1646.9|21
1649689660000|2022-04-11 15:07:40|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.5|1647.3|14
1649689670000|2022-04-11 15:07:50|1648.5|1647.3|1649|1647.8|1649|1647.8|1648.5|1647.3|11
1649689680000|2022-04-11 15:08:00|1648.9|1647.7|1648.5|1647.3|1648.9|1647.7|1648.5|1647.3|7
1649689690000|2022-04-11 15:08:10|1648.6|1647.4|1648.7|1647.5|1648.9|1647.7|1648.6|1647.4|6
1649689700000|2022-04-11 15:08:20|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|2
1649689710000|2022-04-11 15:08:30|1648.8|1647.6|1648.7|1647.5|1648.9|1647.7|1648.7|1647.5|3
1649689720000|2022-04-11 15:08:40|1648.9|1647.7|1648.9|1647.7|1649|1647.8|1648.9|1647.7|6
1649689730000|2022-04-11 15:08:50|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1649|1647.8|10
1649689740000|2022-04-11 15:09:00|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1649|1647.8|8
1649689750000|2022-04-11 15:09:10|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|6
1649689760000|2022-04-11 15:09:20|||||||||8
1649689770000|2022-04-11 15:09:30|||||||||2
1649689780000|2022-04-11 15:09:40|||||||||3
1649689790000|2022-04-11 15:09:50|1649.3|1648.1|1649.5|1648.3|1649.5|1648.3|1649.3|1648.1|18
1649689800000|2022-04-11 15:10:00|1649.9|1648.7|1650.1|1648.9|1650.3|1649.1|1649.9|1648.7|16
1649689810000|2022-04-11 15:10:10|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|5
1649689820000|2022-04-11 15:10:20|1649.9|1648.7|1649.2|1648|1649.9|1648.7|1649|1647.8|8
1649689830000|2022-04-11 15:10:30|1649.1|1647.9|1649|1647.8|1649.2|1648|1649|1647.8|5
1649689840000|2022-04-11 15:10:40|1649.1|1647.9|1648.7|1647.5|1649.1|1647.9|1648.7|1647.5|25
1649689850000|2022-04-11 15:10:50|||||||||3
1649689860000|2022-04-11 15:11:00|1648.4|1647.2|1648.5|1647.3|1648.5|1647.3|1648.4|1647.2|71
1649689870000|2022-04-11 15:11:10|1648.4|1647.2|1648.1|1646.9|1648.4|1647.2|1648.1|1646.9|7
1649689880000|2022-04-11 15:11:20|1648.2|1647|1648.2|1647|1648.4|1647.2|1648.1|1646.9|14
1649689890000|2022-04-11 15:11:30|1648.3|1647.1|1648.2|1647|1648.3|1647.1|1648.2|1647|3
1649689900000|2022-04-11 15:11:40|1647.9|1646.7|1648.2|1647|1648.2|1647|1647.9|1646.7|4
1649689910000|2022-04-11 15:11:50|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|10
1649689920000|2022-04-11 15:12:00|1648.3|1647.1|1645|1643.8|1648.3|1647.1|1644.8|1643.6|128
1649689930000|2022-04-11 15:12:10|1644.8|1643.6|1645|1643.8|1645.2|1644|1644.7|1643.5|128
1649689940000|2022-04-11 15:12:20|1645.1|1643.9|1645.2|1644|1645.3|1644.1|1645.1|1643.9|7
1649689950000|2022-04-11 15:12:30|1645.4|1644.2|1643.8|1642.6|1645.4|1644.2|1643.3|1642.1|51
1649689960000|2022-04-11 15:12:40|1643.7|1642.5|1644.3|1643.1|1644.3|1643.1|1643.7|1642.5|17
1649689970000|2022-04-11 15:12:50|1644.6|1643.4|1645|1643.8|1645|1643.8|1644.6|1643.4|49
1649689980000|2022-04-11 15:13:00|1644.8|1643.6|1644.9|1643.7|1645|1643.8|1644.8|1643.6|37
1649689990000|2022-04-11 15:13:10|1645|1643.8|1645.4|1644.2|1645.6|1644.4|1645|1643.8|42
1649690000000|2022-04-11 15:13:20|1645.3|1644.1|1645.7|1644.5|1645.8|1644.6|1645.3|1644.1|15
1649690010000|2022-04-11 15:13:30|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|1645.7|1644.5|1
1649690020000|2022-04-11 15:13:40|1645.5|1644.3|1645.2|1644|1645.5|1644.3|1645.2|1644|25
1649690030000|2022-04-11 15:13:50|1645.7|1644.5|1646.2|1645|1646.2|1645|1645.7|1644.5|18
1649690040000|2022-04-11 15:14:00|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|5
1649690050000|2022-04-11 15:14:10|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|3
1649690060000|2022-04-11 15:14:20|1646.3|1645.1|1646.3|1645.1|1646.4|1645.2|1646.3|1645.1|6
1649690070000|2022-04-11 15:14:30|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|6
1649690080000|2022-04-11 15:14:40|1646.3|1645.1|1646.3|1645.1|1646.3|1645.1|1646|1644.8|6
1649690090000|2022-04-11 15:14:50|1646.2|1645|1645.9|1644.7|1646.2|1645|1645.9|1644.7|2
1649690100000|2022-04-11 15:15:00|1645.7|1644.5|1645.8|1644.6|1645.8|1644.6|1645.7|1644.5|15
1649690110000|2022-04-11 15:15:10|1645.9|1644.7|1646|1644.8|1646.1|1644.9|1645.4|1644.2|121
1649690120000|2022-04-11 15:15:20|1646.3|1645.1|1645.8|1644.6|1646.3|1645.1|1645.8|1644.6|24
1649690130000|2022-04-11 15:15:30|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|15
1649690140000|2022-04-11 15:15:40|1646|1644.8|1646.2|1645|1646.2|1645|1645.7|1644.5|19
1649690150000|2022-04-11 15:15:50|||||||||4
1649690160000|2022-04-11 15:16:00|1646.4|1645.2|1646.2|1645|1646.4|1645.2|1646.2|1645|9
1649690170000|2022-04-11 15:16:10|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|3
1649690180000|2022-04-11 15:16:20|||||||||1
1649690190000|2022-04-11 15:16:30|1646.3|1645.1|1646|1644.8|1646.3|1645.1|1646|1644.8|11
1649690200000|2022-04-11 15:16:40|1646.1|1644.9|1645.8|1644.6|1646.2|1645|1645.8|1644.6|3
1649690210000|2022-04-11 15:16:50|1646|1644.8|1646.2|1645|1646.2|1645|1646|1644.8|6
1649690220000|2022-04-11 15:17:00|||||||||6
1649690230000|2022-04-11 15:17:10|1646|1644.8|1646|1644.8|1646|1644.8|1646|1644.8|5
1649690240000|2022-04-11 15:17:20|1645.9|1644.7|1646.2|1645|1646.2|1645|1645.9|1644.7|8
1649690260000|2022-04-11 15:17:40|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.2|1645|5
1649690270000|2022-04-11 15:17:50|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|3
1649690280000|2022-04-11 15:18:00|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.2|1645|1
1649690290000|2022-04-11 15:18:10|1646|1644.8|1645.9|1644.7|1646.2|1645|1645.9|1644.7|33
1649690300000|2022-04-11 15:18:20|1645.8|1644.6|1645.8|1644.6|1645.9|1644.7|1645.8|1644.6|4
1649690310000|2022-04-11 15:18:30|1645.9|1644.7|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|9
1649690320000|2022-04-11 15:18:40|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.1|1644.9|20
1649690330000|2022-04-11 15:18:50|1646|1644.8|1646.3|1645.1|1646.4|1645.2|1646|1644.8|11
1649690340000|2022-04-11 15:19:00|1646.2|1645|1646.2|1645|1646.3|1645.1|1646.2|1645|9
1649690350000|2022-04-11 15:19:10|1646.3|1645.1|1645.9|1644.7|1646.3|1645.1|1645.9|1644.7|10
1649690360000|2022-04-11 15:19:20|1645.7|1644.5|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|3
1649690370000|2022-04-11 15:19:30|1645.8|1644.6|1645.5|1644.3|1645.9|1644.7|1645.4|1644.2|19
1649690380000|2022-04-11 15:19:40|1645.6|1644.4|1645.4|1644.2|1645.6|1644.4|1645.2|1644|16
1649690390000|2022-04-11 15:19:50|1645.7|1644.5|1645.8|1644.6|1645.9|1644.7|1645.7|1644.5|12
1649690400000|2022-04-11 15:20:00|1645.9|1644.7|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|7
1649690410000|2022-04-11 15:20:10|1645.4|1644.2|1645.4|1644.2|1645.7|1644.5|1645.4|1644.2|42
1649690420000|2022-04-11 15:20:20|1645.5|1644.3|1645.4|1644.2|1645.7|1644.5|1645.4|1644.2|5
1649690430000|2022-04-11 15:20:30|||||||||20
1649690440000|2022-04-11 15:20:40|1645.2|1644|1645.4|1644.2|1645.4|1644.2|1645.2|1644|18
1649690450000|2022-04-11 15:20:50|1645.3|1644.1|1645.2|1644|1645.4|1644.2|1645.2|1644|51
1649690460000|2022-04-11 15:21:00|1645.4|1644.2|1645.7|1644.5|1646.2|1645|1645.4|1644.2|43
1649690470000|2022-04-11 15:21:10|1645.5|1644.3|1645.7|1644.5|1645.7|1644.5|1645.5|1644.3|3
1649690480000|2022-04-11 15:21:20|||||||||3
1649690490000|2022-04-11 15:21:30|1646.1|1644.9|1645.9|1644.7|1646.2|1645|1645.9|1644.7|26
1649690500000|2022-04-11 15:21:40|1646|1644.8|1646.2|1645|1646.2|1645|1646|1644.8|13
1649690510000|2022-04-11 15:21:50|1646.3|1645.1|1646.5|1645.3|1646.8|1645.6|1646.3|1645.1|44
1649690520000|2022-04-11 15:22:00|1646.3|1645.1|1646.3|1645.1|1646.3|1645.1|1646.2|1645|0
1649690530000|2022-04-11 15:22:10|1646.2|1645|1646.4|1645.2|1646.5|1645.3|1646.2|1645|41
1649690540000|2022-04-11 15:22:20|1646.3|1645.1|1646.4|1645.2|1646.4|1645.2|1646.2|1645|18
1649690550000|2022-04-11 15:22:30|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1645.9|1644.7|26
1649690560000|2022-04-11 15:22:40|||||||||7
1649690570000|2022-04-11 15:22:50|||||||||9
1649690580000|2022-04-11 15:23:00|1646.1|1644.9|1646.1|1644.9|1646.2|1645|1646.1|1644.9|10
1649690590000|2022-04-11 15:23:10|1646|1644.8|1646.2|1645|1646.2|1645|1645.9|1644.7|19
1649690600000|2022-04-11 15:23:20|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|11
1649690610000|2022-04-11 15:23:30|||||||||5
1649690620000|2022-04-11 15:23:40|1645.8|1644.6|1645.9|1644.7|1645.9|1644.7|1645.8|1644.6|11
1649690630000|2022-04-11 15:23:50|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|8
1649690640000|2022-04-11 15:24:00|1645.9|1644.7|1645.8|1644.6|1645.9|1644.7|1645.8|1644.6|37
1649690650000|2022-04-11 15:24:10|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|0
1649690660000|2022-04-11 15:24:20|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|21
1649690670000|2022-04-11 15:24:30|1646.4|1645.2|1646.2|1645|1646.4|1645.2|1646.2|1645|11
1649690680000|2022-04-11 15:24:40|1646.1|1644.9|1645.9|1644.7|1646.1|1644.9|1645.9|1644.7|11
1649690690000|2022-04-11 15:24:50|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|11
1649690700000|2022-04-11 15:25:00|1645.9|1644.7|1646.2|1645|1646.2|1645|1645.9|1644.7|12
1649690710000|2022-04-11 15:25:10|1646|1644.8|1645.9|1644.7|1646|1644.8|1645.9|1644.7|15
1649690720000|2022-04-11 15:25:20|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|25
1649690730000|2022-04-11 15:25:30|1645.5|1644.3|1645.2|1644|1645.5|1644.3|1645.2|1644|33
1649690740000|2022-04-11 15:25:40|||||||||9
1649690750000|2022-04-11 15:25:50|||||||||8
1649690760000|2022-04-11 15:26:00|||||||||4
1649690770000|2022-04-11 15:26:10|||||||||22
1649690780000|2022-04-11 15:26:20|1645.1|1643.9|1645.5|1644.3|1645.7|1644.5|1645.1|1643.9|39
1649690790000|2022-04-11 15:26:30|1645.7|1644.5|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|36
1649690800000|2022-04-11 15:26:40|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|4
1649690810000|2022-04-11 15:26:50|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|1645.7|1644.5|12
1649690820000|2022-04-11 15:27:00|1645.6|1644.4|1645.9|1644.7|1645.9|1644.7|1645.4|1644.2|17
1649690830000|2022-04-11 15:27:10|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|10
1649690840000|2022-04-11 15:27:20|1645.9|1644.7|1645.4|1644.2|1645.9|1644.7|1645.4|1644.2|6
1649690850000|2022-04-11 15:27:30|1645.7|1644.5|1645.9|1644.7|1645.9|1644.7|1645.7|1644.5|7
1649690860000|2022-04-11 15:27:40|1645.8|1644.6|1645.9|1644.7|1645.9|1644.7|1645.8|1644.6|18
1649690870000|2022-04-11 15:27:50|1645.8|1644.6|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|2
1649690880000|2022-04-11 15:28:00|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|9
1649690890000|2022-04-11 15:28:10|1645.4|1644.2|1645.4|1644.2|1645.4|1644.2|1645.4|1644.2|2
1649690900000|2022-04-11 15:28:20|1645.6|1644.4|1645.9|1644.7|1645.9|1644.7|1645.6|1644.4|29
1649690910000|2022-04-11 15:28:30|1645.8|1644.6|1645.8|1644.6|1645.9|1644.7|1645.8|1644.6|2
1649690920000|2022-04-11 15:28:40|1645.9|1644.7|1646.7|1645.5|1646.9|1645.7|1645.9|1644.7|21
1649690930000|2022-04-11 15:28:50|1646.4|1645.2|1646.3|1645.1|1646.4|1645.2|1646.2|1645|11
1649690940000|2022-04-11 15:29:00|1646.2|1645|1646.4|1645.2|1646.4|1645.2|1646.2|1645|8
1649690950000|2022-04-11 15:29:10|1646.3|1645.1|1646.7|1645.5|1646.7|1645.5|1646.3|1645.1|19
1649690960000|2022-04-11 15:29:20|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|12
1649690970000|2022-04-11 15:29:30|1647.4|1646.2|1647.4|1646.2|1647.4|1646.2|1647.2|1646|11
1649690980000|2022-04-11 15:29:40|1647.2|1646|1646.6|1645.4|1647.2|1646|1646.6|1645.4|14
1649690990000|2022-04-11 15:29:50|1646.7|1645.5|1646.2|1645|1646.7|1645.5|1646.2|1645|7
1649691000000|2022-04-11 15:30:00|1646|1644.8|1645.4|1644.2|1646|1644.8|1644.8|1643.6|40
1649691010000|2022-04-11 15:30:10|1645.5|1644.3|1645.4|1644.2|1645.7|1644.5|1645.4|1644.2|10
1649691020000|2022-04-11 15:30:20|1645.5|1644.3|1645.7|1644.5|1645.7|1644.5|1645.5|1644.3|8
1649691030000|2022-04-11 15:30:30|1645.6|1644.4|1645.4|1644.2|1645.7|1644.5|1645.2|1644|18
1649691040000|2022-04-11 15:30:40|1645.2|1644|1645.3|1644.1|1645.3|1644.1|1645.2|1644|6
1649691050000|2022-04-11 15:30:50|1645.2|1644|1645.3|1644.1|1645.4|1644.2|1645.2|1644|12
1649691060000|2022-04-11 15:31:00|1645.4|1644.2|1645.7|1644.5|1645.8|1644.6|1645.4|1644.2|15
1649691070000|2022-04-11 15:31:10|1645.5|1644.3|1645.4|1644.2|1645.5|1644.3|1645.4|1644.2|4
1649691080000|2022-04-11 15:31:20|||||||||14
1649691090000|2022-04-11 15:31:30|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|20
1649691100000|2022-04-11 15:31:40|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|9
1649691110000|2022-04-11 15:31:50|1646|1644.8|1646|1644.8|1646|1644.8|1646|1644.8|7
1649691120000|2022-04-11 15:32:00|||||||||2
1649691130000|2022-04-11 15:32:10|1645.9|1644.7|1646.2|1645|1646.2|1645|1645.9|1644.7|10
1649691140000|2022-04-11 15:32:20|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.2|1645|7
1649691150000|2022-04-11 15:32:30|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.2|1645|7
1649691160000|2022-04-11 15:32:40|||||||||10
1649691170000|2022-04-11 15:32:50|||||||||9
1649691180000|2022-04-11 15:33:00|1645.9|1644.7|1645.7|1644.5|1645.9|1644.7|1645.4|1644.2|39
1649691190000|2022-04-11 15:33:10|1645.6|1644.4|1645.7|1644.5|1645.7|1644.5|1645.4|1644.2|10
1649691200000|2022-04-11 15:33:20|||||||||1
1649691210000|2022-04-11 15:33:30|1645.6|1644.4|1645.5|1644.3|1645.7|1644.5|1645.5|1644.3|11
1649691220000|2022-04-11 15:33:40|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|1645.2|1644|12
1649691230000|2022-04-11 15:33:50|1645.2|1644|1645.3|1644.1|1645.3|1644.1|1644.9|1643.7|28
1649691240000|2022-04-11 15:34:00|1645.4|1644.2|1645.4|1644.2|1645.4|1644.2|1645.3|1644.1|3
1649691250000|2022-04-11 15:34:10|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|9
1649691260000|2022-04-11 15:34:20|1645.2|1644|1645|1643.8|1645.2|1644|1645|1643.8|5
1649691270000|2022-04-11 15:34:30|1644.9|1643.7|1644.7|1643.5|1644.9|1643.7|1644.7|1643.5|7
1649691280000|2022-04-11 15:34:40|1644.8|1643.6|1644.9|1643.7|1644.9|1643.7|1644.8|1643.6|31
1649691290000|2022-04-11 15:34:50|1644.8|1643.6|1645.2|1644|1645.2|1644|1644.8|1643.6|6
1649691300000|2022-04-11 15:35:00|1644.9|1643.7|1644.9|1643.7|1645.4|1644.2|1644.9|1643.7|19
1649691310000|2022-04-11 15:35:10|1645|1643.8|1645.4|1644.2|1645.4|1644.2|1645|1643.8|19
1649691320000|2022-04-11 15:35:20|1645.7|1644.5|1645.9|1644.7|1645.9|1644.7|1645.7|1644.5|27
1649691330000|2022-04-11 15:35:30|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|3
1649691340000|2022-04-11 15:35:40|1645.7|1644.5|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|27
1649691350000|2022-04-11 15:35:50|1645.8|1644.6|1645.8|1644.6|1645.9|1644.7|1645.7|1644.5|8
1649691360000|2022-04-11 15:36:00|1645.9|1644.7|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|29
1649691370000|2022-04-11 15:36:10|1645.8|1644.6|1645.8|1644.6|1645.9|1644.7|1645.7|1644.5|3
1649691380000|2022-04-11 15:36:20|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|1645.8|1644.6|4
1649691390000|2022-04-11 15:36:30|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|5
1649691400000|2022-04-11 15:36:40|1645.9|1644.7|1645.7|1644.5|1645.9|1644.7|1645.7|1644.5|7
1649691410000|2022-04-11 15:36:50|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|7
1649691420000|2022-04-11 15:37:00|1645.8|1644.6|1646.4|1645.2|1646.4|1645.2|1645.7|1644.5|22
1649691430000|2022-04-11 15:37:10|1646.3|1645.1|1646.2|1645|1646.3|1645.1|1646.2|1645|8
1649691440000|2022-04-11 15:37:20|1645.8|1644.6|1645.7|1644.5|1645.8|1644.6|1645.7|1644.5|10
1649691450000|2022-04-11 15:37:30|||||||||9
1649691460000|2022-04-11 15:37:40|1645.8|1644.6|1645.8|1644.6|1645.9|1644.7|1645.8|1644.6|10
1649691470000|2022-04-11 15:37:50|1645.9|1644.7|1645.8|1644.6|1645.9|1644.7|1645.8|1644.6|9
1649691480000|2022-04-11 15:38:00|1645.7|1644.5|1645.9|1644.7|1645.9|1644.7|1645.7|1644.5|36
1649691490000|2022-04-11 15:38:10|1646.1|1644.9|1645.9|1644.7|1646.2|1645|1645.9|1644.7|183
1649691500000|2022-04-11 15:38:20|1646.2|1645|1646.7|1645.5|1646.9|1645.7|1646.2|1645|35
1649691510000|2022-04-11 15:38:30|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|10
1649691520000|2022-04-11 15:38:40|1646.5|1645.3|1646.9|1645.7|1646.9|1645.7|1646.5|1645.3|11
1649691530000|2022-04-11 15:38:50|1647.2|1646|1647.2|1646|1647.3|1646.1|1647.2|1646|15
1649691540000|2022-04-11 15:39:00|1647|1645.8|1647.2|1646|1647.2|1646|1647|1645.8|15
1649691550000|2022-04-11 15:39:10|1647.3|1646.1|1646.9|1645.7|1647.3|1646.1|1646.9|1645.7|13
1649691560000|2022-04-11 15:39:20|1647.2|1646|1647.2|1646|1647.2|1646|1647.2|1646|3
1649691570000|2022-04-11 15:39:30|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|14
1649691580000|2022-04-11 15:39:40|1646.8|1645.6|1646.4|1645.2|1646.8|1645.6|1646.2|1645|11
1649691590000|2022-04-11 15:39:50|1646.7|1645.5|1646.7|1645.5|1646.7|1645.5|1646.5|1645.3|10
1649691600000|2022-04-11 15:40:00|1646.6|1645.4|1646.4|1645.2|1646.6|1645.4|1646.4|1645.2|3
1649691610000|2022-04-11 15:40:10|||||||||1
1649691620000|2022-04-11 15:40:20|1646.3|1645.1|1646.4|1645.2|1646.4|1645.2|1646.3|1645.1|2
1649691630000|2022-04-11 15:40:30|1646.3|1645.1|1646.2|1645|1646.4|1645.2|1646|1644.8|6
1649691640000|2022-04-11 15:40:40|1646.4|1645.2|1646.2|1645|1646.4|1645.2|1646.2|1645|11
1649691650000|2022-04-11 15:40:50|||||||||4
1649691660000|2022-04-11 15:41:00|1646.1|1644.9|1646.2|1645|1646.2|1645|1646.1|1644.9|3
1649691670000|2022-04-11 15:41:10|||||||||4
1649691680000|2022-04-11 15:41:20|1646.9|1645.7|1646.7|1645.5|1646.9|1645.7|1646.7|1645.5|34
1649691690000|2022-04-11 15:41:30|1646.8|1645.6|1646.3|1645.1|1646.8|1645.6|1646.2|1645|49
1649691700000|2022-04-11 15:41:40|1646.2|1645|1646.1|1644.9|1646.2|1645|1646.1|1644.9|6
1649691710000|2022-04-11 15:41:50|1646.4|1645.2|1646.5|1645.3|1646.5|1645.3|1646.4|1645.2|9
1649691720000|2022-04-11 15:42:00|1646.4|1645.2|1646.5|1645.3|1646.6|1645.4|1646.4|1645.2|10
1649691730000|2022-04-11 15:42:10|1646.4|1645.2|1646.2|1645|1646.4|1645.2|1646.1|1644.9|6
1649691740000|2022-04-11 15:42:20|||||||||5
1649691750000|2022-04-11 15:42:30|||||||||4
1649691760000|2022-04-11 15:42:40|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|14
1649691770000|2022-04-11 15:42:50|1646.2|1645|1646|1644.8|1646.2|1645|1646|1644.8|21
1649691780000|2022-04-11 15:43:00|||||||||3
1649691790000|2022-04-11 15:43:10|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|3
1649691800000|2022-04-11 15:43:20|1646|1644.8|1646|1644.8|1646|1644.8|1646|1644.8|4
1649691810000|2022-04-11 15:43:30|1646.1|1644.9|1646.2|1645|1646.2|1645|1646.1|1644.9|1
1649691820000|2022-04-11 15:43:40|1646|1644.8|1646.1|1644.9|1646.2|1645|1646|1644.8|54
1649691830000|2022-04-11 15:43:50|1646.2|1645|1646.2|1645|1646.2|1645|1646|1644.8|52
1649691840000|2022-04-11 15:44:00|1646.1|1644.9|1646.3|1645.1|1646.3|1645.1|1646.1|1644.9|35
1649691850000|2022-04-11 15:44:10|1646.2|1645|1646.1|1644.9|1646.2|1645|1646.1|1644.9|16
1649691860000|2022-04-11 15:44:20|1646.2|1645|1646.1|1644.9|1646.2|1645|1646.1|1644.9|26
1649691870000|2022-04-11 15:44:30|1646.2|1645|1646.1|1644.9|1646.2|1645|1646.1|1644.9|1
1649691880000|2022-04-11 15:44:40|1646.2|1645|1645.5|1644.3|1646.2|1645|1645.4|1644.2|26
1649691890000|2022-04-11 15:44:50|1645.2|1644|1645.5|1644.3|1645.7|1644.5|1645.2|1644|16
1649691900000|2022-04-11 15:45:00|1645.6|1644.4|1645.4|1644.2|1645.6|1644.4|1645.4|1644.2|18
1649691910000|2022-04-11 15:45:10|1645.6|1644.4|1645.6|1644.4|1645.6|1644.4|1645.6|1644.4|1
1649691920000|2022-04-11 15:45:20|1645.5|1644.3|1645.6|1644.4|1645.6|1644.4|1645.5|1644.3|3
1649691930000|2022-04-11 15:45:30|||||||||2
1649691940000|2022-04-11 15:45:40|1645.7|1644.5|1645.5|1644.3|1645.7|1644.5|1645.5|1644.3|18
1649691950000|2022-04-11 15:45:50|||||||||1
1649691960000|2022-04-11 15:46:00|1645.6|1644.4|1646.2|1645|1646.2|1645|1645.6|1644.4|7
1649691970000|2022-04-11 15:46:10|1646.1|1644.9|1645.9|1644.7|1646.1|1644.9|1645.9|1644.7|4
1649691980000|2022-04-11 15:46:20|1646|1644.8|1646|1644.8|1646|1644.8|1646|1644.8|5
1649691990000|2022-04-11 15:46:30|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|2
1649692000000|2022-04-11 15:46:40|1647.1|1645.9|1647.2|1646|1647.2|1646|1647.1|1645.9|19
1649692010000|2022-04-11 15:46:50|1647.5|1646.3|1647.5|1646.3|1647.6|1646.4|1647.5|1646.3|15
1649692020000|2022-04-11 15:47:00|1647.4|1646.2|1647.4|1646.2|1647.5|1646.3|1647.4|1646.2|5
1649692030000|2022-04-11 15:47:10|1647.3|1646.1|1647.2|1646|1647.3|1646.1|1647|1645.8|16
1649692040000|2022-04-11 15:47:20|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|8
1649692050000|2022-04-11 15:47:30|1647.2|1646|1646.8|1645.6|1647.2|1646|1646.8|1645.6|24
1649692060000|2022-04-11 15:47:40|1646.5|1645.3|1646.4|1645.2|1646.5|1645.3|1646.4|1645.2|5
1649692070000|2022-04-11 15:47:50|1646.2|1645|1646.3|1645.1|1646.3|1645.1|1646.2|1645|9
1649692080000|2022-04-11 15:48:00|1646.2|1645|1646.3|1645.1|1646.3|1645.1|1646.2|1645|3
1649692090000|2022-04-11 15:48:10|1646.5|1645.3|1646.3|1645.1|1646.5|1645.3|1646.3|1645.1|3
1649692100000|2022-04-11 15:48:20|1646.4|1645.2|1646.2|1645|1646.5|1645.3|1646.2|1645|1
1649692110000|2022-04-11 15:48:30|1646.1|1644.9|1646.2|1645|1646.2|1645|1646|1644.8|20
1649692120000|2022-04-11 15:48:40|||||||||3
1649692130000|2022-04-11 15:48:50|||||||||3
1649692140000|2022-04-11 15:49:00|1646.1|1644.9|1645.9|1644.7|1646.1|1644.9|1645.9|1644.7|31
1649692150000|2022-04-11 15:49:10|1646.2|1645|1646.1|1644.9|1646.2|1645|1646.1|1644.9|18
1649692160000|2022-04-11 15:49:20|1645.9|1644.7|1646.5|1645.3|1646.6|1645.4|1645.9|1644.7|8
1649692170000|2022-04-11 15:49:30|1646.4|1645.2|1646.7|1645.5|1646.7|1645.5|1646.4|1645.2|8
1649692180000|2022-04-11 15:49:40|||||||||1
1649692190000|2022-04-11 15:49:50|1646.6|1645.4|1646.7|1645.5|1646.7|1645.5|1646.6|1645.4|1
1649692200000|2022-04-11 15:50:00|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|9
1649692210000|2022-04-11 15:50:10|1646.8|1645.6|1646.7|1645.5|1646.8|1645.6|1646.7|1645.5|1
1649692220000|2022-04-11 15:50:20|1646.8|1645.6|1646.7|1645.5|1647|1645.8|1646.7|1645.5|12
1649692230000|2022-04-11 15:50:30|1647|1645.8|1647.2|1646|1647.2|1646|1647|1645.8|8
1649692240000|2022-04-11 15:50:40|1647.1|1645.9|1647.1|1645.9|1647.2|1646|1647.1|1645.9|1
1649692250000|2022-04-11 15:50:50|1647.2|1646|1647.1|1645.9|1647.2|1646|1647.1|1645.9|7
1649692260000|2022-04-11 15:51:00|1647|1645.8|1647|1645.8|1647.2|1646|1647|1645.8|15
1649692270000|2022-04-11 15:51:10|1646.9|1645.7|1646.7|1645.5|1646.9|1645.7|1646.7|1645.5|2
1649692280000|2022-04-11 15:51:20|||||||||2
1649692290000|2022-04-11 15:51:30|||||||||2
1649692300000|2022-04-11 15:51:40|||||||||2
1649692310000|2022-04-11 15:51:50|||||||||5
1649692320000|2022-04-11 15:52:00|1645.5|1644.3|1645.5|1644.3|1645.7|1644.5|1645.5|1644.3|20
1649692330000|2022-04-11 15:52:10|1645.6|1644.4|1645.3|1644.1|1645.7|1644.5|1645.1|1643.9|25
1649692340000|2022-04-11 15:52:20|1645.4|1644.2|1645.2|1644|1645.6|1644.4|1645.2|1644|14
1649692350000|2022-04-11 15:52:30|1645.4|1644.2|1645.4|1644.2|1645.6|1644.4|1645.3|1644.1|10
1649692360000|2022-04-11 15:52:40|1645.2|1644|1645.4|1644.2|1645.4|1644.2|1645.2|1644|6
1649692370000|2022-04-11 15:52:50|1645.3|1644.1|1645.3|1644.1|1645.4|1644.2|1645.2|1644|19
1649692380000|2022-04-11 15:53:00|1645.4|1644.2|1645.5|1644.3|1645.5|1644.3|1645.3|1644.1|5
1649692390000|2022-04-11 15:53:10|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|1645.8|1644.6|89
1649692400000|2022-04-11 15:53:20|||||||||4
1649692410000|2022-04-11 15:53:30|1646|1644.8|1646|1644.8|1646.2|1645|1646|1644.8|5
1649692420000|2022-04-11 15:53:40|1645.9|1644.7|1646|1644.8|1646|1644.8|1645.9|1644.7|6
1649692430000|2022-04-11 15:53:50|1646.1|1644.9|1646.2|1645|1646.2|1645|1646.1|1644.9|1
1649692440000|2022-04-11 15:54:00|1646.1|1644.9|1646.2|1645|1646.2|1645|1646.1|1644.9|2
1649692450000|2022-04-11 15:54:10|1646.3|1645.1|1646.3|1645.1|1646.3|1645.1|1646.3|1645.1|6
1649692460000|2022-04-11 15:54:20|1646.4|1645.2|1646.5|1645.3|1646.5|1645.3|1646.4|1645.2|1
1649692470000|2022-04-11 15:54:30|1646.4|1645.2|1646.3|1645.1|1646.4|1645.2|1646.3|1645.1|9
1649692480000|2022-04-11 15:54:40|1646.5|1645.3|1646.5|1645.3|1646.5|1645.3|1646.4|1645.2|3
1649692490000|2022-04-11 15:54:50|1646.4|1645.2|1646.5|1645.3|1646.5|1645.3|1646.3|1645.1|7
1649692500000|2022-04-11 15:55:00|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|1646.3|1645.1|2
1649692510000|2022-04-11 15:55:10|1646.5|1645.3|1647.3|1646.1|1647.5|1646.3|1646.5|1645.3|13
1649692520000|2022-04-11 15:55:20|1647.4|1646.2|1647.3|1646.1|1647.4|1646.2|1647.2|1646|5
1649692530000|2022-04-11 15:55:30|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|6
1649692540000|2022-04-11 15:55:40|1647|1645.8|1647.1|1645.9|1647.3|1646.1|1647|1645.8|5
1649692550000|2022-04-11 15:55:50|1647.2|1646|1646.8|1645.6|1647.2|1646|1646.8|1645.6|5
1649692560000|2022-04-11 15:56:00|1646.6|1645.4|1646.5|1645.3|1646.7|1645.5|1646.5|1645.3|1
1649692570000|2022-04-11 15:56:10|||||||||1
1649692580000|2022-04-11 15:56:20|||||||||1
1649692590000|2022-04-11 15:56:30|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|1646.4|1645.2|10
1649692600000|2022-04-11 15:56:40|1646.3|1645.1|1646.4|1645.2|1646.4|1645.2|1646.3|1645.1|4
1649692610000|2022-04-11 15:56:50|1646.3|1645.1|1646.4|1645.2|1646.4|1645.2|1646.3|1645.1|2
1649692620000|2022-04-11 15:57:00|1646.2|1645|1646|1644.8|1646.2|1645|1646|1644.8|5
1649692630000|2022-04-11 15:57:10|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|5
1649692640000|2022-04-11 15:57:20|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|1
1649692650000|2022-04-11 15:57:30|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|4
1649692660000|2022-04-11 15:57:40|1646.5|1645.3|1646.3|1645.1|1646.6|1645.4|1646.3|1645.1|28
1649692670000|2022-04-11 15:57:50|1646.2|1645|1646.2|1645|1646.2|1645|1646.2|1645|2
1649692680000|2022-04-11 15:58:00|1646.1|1644.9|1646.1|1644.9|1646.1|1644.9|1646.1|1644.9|2
1649692690000|2022-04-11 15:58:10|1646|1644.8|1646.3|1645.1|1646.3|1645.1|1646|1644.8|10
1649692700000|2022-04-11 15:58:20|||||||||1
1649692710000|2022-04-11 15:58:30|||||||||5
1649692720000|2022-04-11 15:58:40|||||||||9
1649692730000|2022-04-11 15:58:50|1646.4|1645.2|1646.5|1645.3|1646.5|1645.3|1646.4|1645.2|12
1649692740000|2022-04-11 15:59:00|1646.7|1645.5|1646.5|1645.3|1646.7|1645.5|1646.5|1645.3|26
1649692750000|2022-04-11 15:59:10|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|14
1649692760000|2022-04-11 15:59:20|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|38
1649692770000|2022-04-11 15:59:30|1646|1644.8|1645.6|1644.4|1646|1644.8|1645.6|1644.4|10
1649692780000|2022-04-11 15:59:40|1645.3|1644.1|1645.1|1643.9|1645.4|1644.2|1645|1643.8|11
1649692790000|2022-04-11 15:59:50|1645|1643.8|1645.2|1644|1645.2|1644|1645|1643.8|10
1649692800000|2022-04-11 16:00:00|1645.1|1643.9|1645.4|1644.2|1645.4|1644.2|1645.1|1643.9|119
1649692810000|2022-04-11 16:00:10|1645.3|1644.1|1645.4|1644.2|1645.5|1644.3|1645.3|1644.1|5
1649692820000|2022-04-11 16:00:20|1645.3|1644.1|1645.2|1644|1645.3|1644.1|1645|1643.8|14
1649692830000|2022-04-11 16:00:30|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|1645.1|1643.9|5
1649692840000|2022-04-11 16:00:40|1645.2|1644|1645.3|1644.1|1645.3|1644.1|1645.2|1644|23
1649692850000|2022-04-11 16:00:50|1645.4|1644.2|1645.3|1644.1|1645.4|1644.2|1645.3|1644.1|7
1649692860000|2022-04-11 16:01:00|1645.4|1644.2|1645.3|1644.1|1645.4|1644.2|1645.3|1644.1|4
1649692870000|2022-04-11 16:01:10|1645.5|1644.3|1645.5|1644.3|1645.5|1644.3|1645.5|1644.3|12
1649692880000|2022-04-11 16:01:20|1645.2|1644|1645.3|1644.1|1645.4|1644.2|1645.2|1644|5
1649692890000|2022-04-11 16:01:30|||||||||5
1649692900000|2022-04-11 16:01:40|1645.2|1644|1645.1|1643.9|1645.2|1644|1645.1|1643.9|22
1649692910000|2022-04-11 16:01:50|1645.2|1644|1644.8|1643.6|1645.2|1644|1644.8|1643.6|39
1649692920000|2022-04-11 16:02:00|1644.9|1643.7|1644.9|1643.7|1645|1643.8|1644.9|1643.7|15
1649692930000|2022-04-11 16:02:10|1645|1643.8|1644.9|1643.7|1645|1643.8|1644.9|1643.7|9
1649692940000|2022-04-11 16:02:20|1645|1643.8|1645.3|1644.1|1645.3|1644.1|1645|1643.8|6
1649692950000|2022-04-11 16:02:30|1645.2|1644|1645.2|1644|1645.3|1644.1|1645.2|1644|4
1649692960000|2022-04-11 16:02:40|1645.1|1643.9|1645|1643.8|1645.1|1643.9|1645|1643.8|4
1649692970000|2022-04-11 16:02:50|||||||||9
1649692980000|2022-04-11 16:03:00|1644.9|1643.7|1644.9|1643.7|1644.9|1643.7|1644.8|1643.6|10
1649692990000|2022-04-11 16:03:10|1644.8|1643.6|1644.5|1643.3|1644.8|1643.6|1644.5|1643.3|9
1649693000000|2022-04-11 16:03:20|1644.3|1643.1|1644.4|1643.2|1644.5|1643.3|1644.3|1643.1|46
1649693010000|2022-04-11 16:03:30|1644.3|1643.1|1643.4|1642.2|1644.3|1643.1|1643.2|1642|13
1649693020000|2022-04-11 16:03:40|1643.5|1642.3|1643.3|1642.1|1643.5|1642.3|1643|1641.8|409
1649693030000|2022-04-11 16:03:50|1643.4|1642.2|1643.6|1642.4|1643.6|1642.4|1643.4|1642.2|11
1649693040000|2022-04-11 16:04:00|1643.3|1642.1|1643.6|1642.4|1643.6|1642.4|1643.3|1642.1|15
1649693050000|2022-04-11 16:04:10|1643.4|1642.2|1643.2|1642|1643.4|1642.2|1643.2|1642|22
1649693060000|2022-04-11 16:04:20|1643.1|1641.9|1642.9|1641.7|1643.2|1642|1642.8|1641.6|72
1649693070000|2022-04-11 16:04:30|1643|1641.8|1642.9|1641.7|1643.1|1641.9|1642.8|1641.6|3
1649693080000|2022-04-11 16:04:40|1642.8|1641.6|1643.1|1641.9|1643.1|1641.9|1642.8|1641.6|20
1649693090000|2022-04-11 16:04:50|1643.2|1642|1643.3|1642.1|1643.4|1642.2|1643.2|1642|13
1649693100000|2022-04-11 16:05:00|1643.4|1642.2|1643.3|1642.1|1643.4|1642.2|1643.2|1642|9
1649693110000|2022-04-11 16:05:10|1643.2|1642|1643.6|1642.4|1643.6|1642.4|1643.2|1642|34
1649693120000|2022-04-11 16:05:20|1643.5|1642.3|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|7
1649693130000|2022-04-11 16:05:30|1643.5|1642.3|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|17
1649693140000|2022-04-11 16:05:40|1643.7|1642.5|1643.5|1642.3|1643.7|1642.5|1643.5|1642.3|43
1649693150000|2022-04-11 16:05:50|1643.6|1642.4|1643.2|1642|1643.9|1642.7|1643.2|1642|30
1649693160000|2022-04-11 16:06:00|||||||||5
1649693170000|2022-04-11 16:06:10|1643.1|1641.9|1643.2|1642|1643.2|1642|1643.1|1641.9|4
1649693180000|2022-04-11 16:06:20|||||||||6
1649693190000|2022-04-11 16:06:30|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.2|1642|6
1649693200000|2022-04-11 16:06:40|1643|1641.8|1643|1641.8|1643.5|1642.3|1643|1641.8|77
1649693210000|2022-04-11 16:06:50|1642.6|1641.4|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|26
1649693220000|2022-04-11 16:07:00|||||||||5
1649693230000|2022-04-11 16:07:10|||||||||5
1649693240000|2022-04-11 16:07:20|||||||||4
1649693250000|2022-04-11 16:07:30|1642.3|1641.1|1642.5|1641.3|1642.6|1641.4|1642.3|1641.1|22
1649693260000|2022-04-11 16:07:40|1642.6|1641.4|1642.8|1641.6|1642.8|1641.6|1642.4|1641.2|19
1649693270000|2022-04-11 16:07:50|1642.7|1641.5|1642.7|1641.5|1643|1641.8|1642.6|1641.4|19
1649693280000|2022-04-11 16:08:00|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|7
1649693290000|2022-04-11 16:08:10|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|2
1649693300000|2022-04-11 16:08:20|1642.7|1641.5|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|5
1649693310000|2022-04-11 16:08:30|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|5
1649693320000|2022-04-11 16:08:40|||||||||4
1649693330000|2022-04-11 16:08:50|1642.8|1641.6|1642.9|1641.7|1643|1641.8|1642.8|1641.6|15
1649693340000|2022-04-11 16:09:00|||||||||17
1649693350000|2022-04-11 16:09:10|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|4
1649693360000|2022-04-11 16:09:20|1642.6|1641.4|1644.7|1643.5|1644.8|1643.6|1642.6|1641.4|40
1649693370000|2022-04-11 16:09:30|1644.8|1643.6|1644.9|1643.7|1644.9|1643.7|1644.5|1643.3|103
1649693380000|2022-04-11 16:09:40|1644.6|1643.4|1644.4|1643.2|1644.6|1643.4|1644.4|1643.2|5
1649693390000|2022-04-11 16:09:50|1644.3|1643.1|1644.1|1642.9|1644.4|1643.2|1644.1|1642.9|19
1649693400000|2022-04-11 16:10:00|1644|1642.8|1644|1642.8|1644|1642.8|1643.9|1642.7|3
1649693410000|2022-04-11 16:10:10|1644.1|1642.9|1644.2|1643|1644.2|1643|1644|1642.8|21
1649693420000|2022-04-11 16:10:20|1644.3|1643.1|1644.4|1643.2|1644.4|1643.2|1644.3|1643.1|8
1649693430000|2022-04-11 16:10:30|1644.3|1643.1|1643.9|1642.7|1644.3|1643.1|1643.9|1642.7|13
1649693440000|2022-04-11 16:10:40|1643.8|1642.6|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|10
1649693450000|2022-04-11 16:10:50|1643.7|1642.5|1643.2|1642|1643.7|1642.5|1643.1|1641.9|9
1649693460000|2022-04-11 16:11:00|1643.3|1642.1|1643.3|1642.1|1643.5|1642.3|1643.2|1642|6
1649693470000|2022-04-11 16:11:10|1643.2|1642|1643.4|1642.2|1643.4|1642.2|1643.2|1642|13
1649693480000|2022-04-11 16:11:20|1643.3|1642.1|1643.1|1641.9|1643.3|1642.1|1643.1|1641.9|9
1649693490000|2022-04-11 16:11:30|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|13
1649693500000|2022-04-11 16:11:40|1642.8|1641.6|1642.9|1641.7|1643|1641.8|1642.8|1641.6|8
1649693510000|2022-04-11 16:11:50|1643|1641.8|1643.1|1641.9|1643.1|1641.9|1642.9|1641.7|10
1649693520000|2022-04-11 16:12:00|1643.2|1642|1643.5|1642.3|1643.5|1642.3|1643.1|1641.9|8
1649693530000|2022-04-11 16:12:10|1643.6|1642.4|1643.5|1642.3|1643.6|1642.4|1643.5|1642.3|9
1649693540000|2022-04-11 16:12:20|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|4
1649693550000|2022-04-11 16:12:30|1643.5|1642.3|1643.8|1642.6|1643.8|1642.6|1643.5|1642.3|28
1649693560000|2022-04-11 16:12:40|1643.6|1642.4|1643.5|1642.3|1643.6|1642.4|1643.5|1642.3|17
1649693570000|2022-04-11 16:12:50|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|2
1649693580000|2022-04-11 16:13:00|1643.5|1642.3|1643.5|1642.3|1643.6|1642.4|1643.5|1642.3|8
1649693590000|2022-04-11 16:13:10|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|8
1649693600000|2022-04-11 16:13:20|1643.4|1642.2|1643.3|1642.1|1643.4|1642.2|1643.3|1642.1|1
1649693610000|2022-04-11 16:13:30|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|8
1649693620000|2022-04-11 16:13:40|1643.9|1642.7|1643.7|1642.5|1643.9|1642.7|1643.6|1642.4|27
1649693630000|2022-04-11 16:13:50|1643.6|1642.4|1643.9|1642.7|1643.9|1642.7|1643.6|1642.4|8
1649693640000|2022-04-11 16:14:00|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.8|1642.6|5
1649693650000|2022-04-11 16:14:10|1643.8|1642.6|1644.3|1643.1|1644.4|1643.2|1643.8|1642.6|12
1649693660000|2022-04-11 16:14:20|1644.4|1643.2|1644.7|1643.5|1644.7|1643.5|1644.3|1643.1|16
1649693670000|2022-04-11 16:14:30|1644.9|1643.7|1644.8|1643.6|1644.9|1643.7|1644.6|1643.4|3
1649693680000|2022-04-11 16:14:40|1644.7|1643.5|1644.9|1643.7|1644.9|1643.7|1644.6|1643.4|5
1649693690000|2022-04-11 16:14:50|1645|1643.8|1645|1643.8|1645|1643.8|1644.9|1643.7|7
1649693700000|2022-04-11 16:15:00|1644.9|1643.7|1644.4|1643.2|1644.9|1643.7|1644.3|1643.1|4
1649693710000|2022-04-11 16:15:10|1644.3|1643.1|1644.2|1643|1644.3|1643.1|1644.1|1642.9|11
1649693720000|2022-04-11 16:15:20|1644.1|1642.9|1643.9|1642.7|1644.1|1642.9|1643.9|1642.7|11
1649693730000|2022-04-11 16:15:30|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|11
1649693740000|2022-04-11 16:15:40|1643.6|1642.4|1643.5|1642.3|1643.6|1642.4|1643.4|1642.2|6
1649693750000|2022-04-11 16:15:50|1643.4|1642.2|1643.5|1642.3|1643.6|1642.4|1643.4|1642.2|11
1649693760000|2022-04-11 16:16:00|1643.6|1642.4|1643.5|1642.3|1643.6|1642.4|1643.4|1642.2|8
1649693770000|2022-04-11 16:16:10|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.3|1642.1|11
1649693780000|2022-04-11 16:16:20|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|25
1649693790000|2022-04-11 16:16:30|1642.9|1641.7|1642.9|1641.7|1643.1|1641.9|1642.9|1641.7|11
1649693800000|2022-04-11 16:16:40|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|3
1649693810000|2022-04-11 16:16:50|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|21
1649693820000|2022-04-11 16:17:00|1642.7|1641.5|1642.6|1641.4|1642.9|1641.7|1642.6|1641.4|22
1649693830000|2022-04-11 16:17:10|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.2|1641|41
1649693840000|2022-04-11 16:17:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|7
1649693850000|2022-04-11 16:17:30|1642.3|1641.1|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|31
1649693860000|2022-04-11 16:17:40|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|9
1649693870000|2022-04-11 16:17:50|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|47
1649693880000|2022-04-11 16:18:00|1642.5|1641.3|1642.6|1641.4|1642.8|1641.6|1642.5|1641.3|11
1649693890000|2022-04-11 16:18:10|1642.5|1641.3|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|14
1649693900000|2022-04-11 16:18:20|||||||||14
1649693910000|2022-04-11 16:18:30|||||||||28
1649693920000|2022-04-11 16:18:40|1642.6|1641.4|1642.8|1641.6|1642.8|1641.6|1642.6|1641.4|6
1649693930000|2022-04-11 16:18:50|||||||||8
1649693940000|2022-04-11 16:19:00|||||||||20
1649693950000|2022-04-11 16:19:10|1642.6|1641.4|1642.8|1641.6|1642.8|1641.6|1642.6|1641.4|7
1649693960000|2022-04-11 16:19:20|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|9
1649693970000|2022-04-11 16:19:30|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|14
1649693980000|2022-04-11 16:19:40|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.5|1641.3|3
1649693990000|2022-04-11 16:19:50|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|38
1649694000000|2022-04-11 16:20:00|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|32
1649694010000|2022-04-11 16:20:10|1642.9|1641.7|1642.6|1641.4|1643|1641.8|1642.6|1641.4|4
1649694020000|2022-04-11 16:20:20|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|23
1649694030000|2022-04-11 16:20:30|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.8|1640.6|15
1649694040000|2022-04-11 16:20:40|1642.1|1640.9|1642.4|1641.2|1642.4|1641.2|1642.1|1640.9|7
1649694050000|2022-04-11 16:20:50|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.5|1641.3|10
1649694060000|2022-04-11 16:21:00|||||||||4
1649694070000|2022-04-11 16:21:10|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|11
1649694080000|2022-04-11 16:21:20|1642.3|1641.1|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|24
1649694090000|2022-04-11 16:21:30|1642.5|1641.3|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|11
1649694100000|2022-04-11 16:21:40|||||||||12
1649694110000|2022-04-11 16:21:50|||||||||7
1649694120000|2022-04-11 16:22:00|||||||||3
1649694130000|2022-04-11 16:22:10|||||||||2
1649694140000|2022-04-11 16:22:20|||||||||13
1649694150000|2022-04-11 16:22:30|||||||||4
1649694160000|2022-04-11 16:22:40|||||||||5
1649694170000|2022-04-11 16:22:50|1642.1|1640.9|1642.3|1641.1|1642.3|1641.1|1642.1|1640.9|9
1649694180000|2022-04-11 16:23:00|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|2
1649694190000|2022-04-11 16:23:10|1641.6|1640.4|1642|1640.8|1642.1|1640.9|1641.6|1640.4|8
1649694200000|2022-04-11 16:23:20|1641.8|1640.6|1641.8|1640.6|1642|1640.8|1641.8|1640.6|15
1649694210000|2022-04-11 16:23:30|||||||||3
1649694220000|2022-04-11 16:23:40|1642|1640.8|1642.3|1641.1|1642.3|1641.1|1642|1640.8|9
1649694230000|2022-04-11 16:23:50|||||||||11
1649694240000|2022-04-11 16:24:00|1642.6|1641.4|1642.4|1641.2|1642.6|1641.4|1642.4|1641.2|9
1649694250000|2022-04-11 16:24:10|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|8
1649694260000|2022-04-11 16:24:20|1642.1|1640.9|1642.3|1641.1|1642.3|1641.1|1642.1|1640.9|7
1649694270000|2022-04-11 16:24:30|1642.2|1641|1641.8|1640.6|1642.2|1641|1641.8|1640.6|9
1649694280000|2022-04-11 16:24:40|1641.9|1640.7|1642.1|1640.9|1642.1|1640.9|1641.9|1640.7|8
1649694290000|2022-04-11 16:24:50|1642.3|1641.1|1642.5|1641.3|1642.6|1641.4|1642.3|1641.1|22
1649694300000|2022-04-11 16:25:00|1642.8|1641.6|1642.3|1641.1|1642.8|1641.6|1642.3|1641.1|7
1649694310000|2022-04-11 16:25:10|||||||||13
1649694320000|2022-04-11 16:25:20|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|3
1649694330000|2022-04-11 16:25:30|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|13
1649694340000|2022-04-11 16:25:40|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|14
1649694350000|2022-04-11 16:25:50|1642|1640.8|1642.1|1640.9|1642.1|1640.9|1642|1640.8|8
1649694360000|2022-04-11 16:26:00|1642|1640.8|1642.1|1640.9|1642.1|1640.9|1641.9|1640.7|9
1649694370000|2022-04-11 16:26:10|1642|1640.8|1641.9|1640.7|1642.1|1640.9|1641.9|1640.7|3
1649694380000|2022-04-11 16:26:20|1642|1640.8|1641.8|1640.6|1642|1640.8|1641.6|1640.4|11
1649694390000|2022-04-11 16:26:30|1642|1640.8|1642.1|1640.9|1642.1|1640.9|1641.8|1640.6|26
1649694400000|2022-04-11 16:26:40|1641.9|1640.7|1642.4|1641.2|1642.4|1641.2|1641.9|1640.7|52
1649694410000|2022-04-11 16:26:50|||||||||1
1649694420000|2022-04-11 16:27:00|1642.2|1641|1642.3|1641.1|1642.3|1641.1|1642.2|1641|19
1649694430000|2022-04-11 16:27:10|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|8
1649694440000|2022-04-11 16:27:20|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1
1649694450000|2022-04-11 16:27:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|17
1649694460000|2022-04-11 16:27:40|1642.9|1641.7|1642.3|1641.1|1643|1641.8|1642.3|1641.1|16
1649694470000|2022-04-11 16:27:50|1642.5|1641.3|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|16
1649694480000|2022-04-11 16:28:00|1642.5|1641.3|1642.3|1641.1|1642.7|1641.5|1642.3|1641.1|14
1649694490000|2022-04-11 16:28:10|1642.2|1641|1642.3|1641.1|1642.3|1641.1|1642.2|1641|3
1649694500000|2022-04-11 16:28:20|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.4|1641.2|39
1649694510000|2022-04-11 16:28:30|1642.3|1641.1|1642.1|1640.9|1642.4|1641.2|1642.1|1640.9|17
1649694520000|2022-04-11 16:28:40|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|2
1649694530000|2022-04-11 16:28:50|||||||||1
1649694540000|2022-04-11 16:29:00|||||||||10
1649694550000|2022-04-11 16:29:10|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|8
1649694560000|2022-04-11 16:29:20|1642|1640.8|1642.2|1641|1642.2|1641|1641.9|1640.7|6
1649694570000|2022-04-11 16:29:30|||||||||17
1649694580000|2022-04-11 16:29:40|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|3
1649694590000|2022-04-11 16:29:50|1642.2|1641|1642.3|1641.1|1642.3|1641.1|1642.2|1641|2
1649694600000|2022-04-11 16:30:00|1642.5|1641.3|1641.9|1640.7|1642.7|1641.5|1641.9|1640.7|27
1649694610000|2022-04-11 16:30:10|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|135
1649694620000|2022-04-11 16:30:20|||||||||152
1649694630000|2022-04-11 16:30:30|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|39
1649694640000|2022-04-11 16:30:40|||||||||1
1649694650000|2022-04-11 16:30:50|1642.2|1641|1642.1|1640.9|1642.3|1641.1|1642|1640.8|118
1649694660000|2022-04-11 16:31:00|1642|1640.8|1642|1640.8|1642.1|1640.9|1642|1640.8|12
1649694670000|2022-04-11 16:31:10|1642.1|1640.9|1641.9|1640.7|1642.1|1640.9|1641.8|1640.6|9
1649694680000|2022-04-11 16:31:20|1642|1640.8|1641.1|1639.9|1642|1640.8|1640.9|1639.7|76
1649694690000|2022-04-11 16:31:30|1641.2|1640|1641.5|1640.3|1641.5|1640.3|1641.2|1640|22
1649694700000|2022-04-11 16:31:40|1641.6|1640.4|1642|1640.8|1642.2|1641|1641.6|1640.4|139
1649694710000|2022-04-11 16:31:50|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|1641.9|1640.7|144
1649694720000|2022-04-11 16:32:00|1641.9|1640.7|1642.2|1641|1642.2|1641|1641.8|1640.6|130
1649694730000|2022-04-11 16:32:10|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|10
1649694740000|2022-04-11 16:32:20|1642.2|1641|1642.3|1641.1|1642.4|1641.2|1642.2|1641|10
1649694750000|2022-04-11 16:32:30|1642.4|1641.2|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|19
1649694760000|2022-04-11 16:32:40|1642.4|1641.2|1642.2|1641|1642.4|1641.2|1642.2|1641|11
1649694770000|2022-04-11 16:32:50|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.2|1641|5
1649694780000|2022-04-11 16:33:00|1642.6|1641.4|1642.4|1641.2|1642.6|1641.4|1642.4|1641.2|36
1649694790000|2022-04-11 16:33:10|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|5
1649694800000|2022-04-11 16:33:20|1642.6|1641.4|1643.2|1642|1643.2|1642|1642.6|1641.4|4
1649694810000|2022-04-11 16:33:30|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.1|1641.9|28
1649694820000|2022-04-11 16:33:40|1643.3|1642.1|1643.3|1642.1|1643.4|1642.2|1643.2|1642|3
1649694830000|2022-04-11 16:33:50|1643.4|1642.2|1643.3|1642.1|1643.4|1642.2|1643.2|1642|5
1649694840000|2022-04-11 16:34:00|1643.2|1642|1643.4|1642.2|1643.6|1642.4|1643.2|1642|21
1649694850000|2022-04-11 16:34:10|1643.2|1642|1642.7|1641.5|1643.2|1642|1642.6|1641.4|124
1649694860000|2022-04-11 16:34:20|1642.6|1641.4|1643|1641.8|1643|1641.8|1642.6|1641.4|69
1649694870000|2022-04-11 16:34:30|1642.9|1641.7|1642.9|1641.7|1643|1641.8|1642.9|1641.7|121
1649694880000|2022-04-11 16:34:40|1643|1641.8|1642.7|1641.5|1643|1641.8|1642.6|1641.4|111
1649694890000|2022-04-11 16:34:50|1642.8|1641.6|1643|1641.8|1643.1|1641.9|1642.7|1641.5|10
1649694900000|2022-04-11 16:35:00|1642.7|1641.5|1642.8|1641.6|1642.9|1641.7|1642.7|1641.5|7
1649694910000|2022-04-11 16:35:10|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|1
1649694920000|2022-04-11 16:35:20|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|1
1649694930000|2022-04-11 16:35:30|1642.8|1641.6|1642.6|1641.4|1642.8|1641.6|1642.6|1641.4|7
1649694940000|2022-04-11 16:35:40|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.5|1641.3|7
1649694950000|2022-04-11 16:35:50|1642.7|1641.5|1643|1641.8|1643|1641.8|1642.7|1641.5|11
1649694960000|2022-04-11 16:36:00|1642.9|1641.7|1643.2|1642|1643.2|1642|1642.9|1641.7|8
1649694970000|2022-04-11 16:36:10|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|16
1649694980000|2022-04-11 16:36:20|1642.8|1641.6|1642.9|1641.7|1643|1641.8|1642.7|1641.5|6
1649694990000|2022-04-11 16:36:30|1643|1641.8|1643.2|1642|1643.2|1642|1642.9|1641.7|22
1649695000000|2022-04-11 16:36:40|1643.1|1641.9|1642.8|1641.6|1643.2|1642|1642.8|1641.6|101
1649695010000|2022-04-11 16:36:50|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.5|1641.3|18
1649695020000|2022-04-11 16:37:00|1643.1|1641.9|1643.2|1642|1643.2|1642|1643.1|1641.9|67
1649695050000|2022-04-11 16:37:30|1643|1641.8|1643.2|1642|1643.2|1642|1643|1641.8|4
1649695060000|2022-04-11 16:37:40|1643.7|1642.5|1643.5|1642.3|1643.7|1642.5|1643.5|1642.3|20
1649695070000|2022-04-11 16:37:50|1643.7|1642.5|1643.7|1642.5|1643.8|1642.6|1643.7|1642.5|22
1649695080000|2022-04-11 16:38:00|1643.6|1642.4|1643.4|1642.2|1643.7|1642.5|1643.4|1642.2|30
1649695090000|2022-04-11 16:38:10|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|7
1649695100000|2022-04-11 16:38:20|||||||||3
1649695120000|2022-04-11 16:38:40|||||||||8
1649695130000|2022-04-11 16:38:50|||||||||8
1649695140000|2022-04-11 16:39:00|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|5
1649695150000|2022-04-11 16:39:10|1643.1|1641.9|1642.9|1641.7|1643.1|1641.9|1642.7|1641.5|24
1649695160000|2022-04-11 16:39:20|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|0
1649695170000|2022-04-11 16:39:30|1642.9|1641.7|1642.9|1641.7|1643|1641.8|1642.9|1641.7|0
1649695180000|2022-04-11 16:39:40|1643|1641.8|1643|1641.8|1643.1|1641.9|1642.9|1641.7|29
1649695190000|2022-04-11 16:39:50|1643.2|1642|1643.3|1642.1|1643.5|1642.3|1643.2|1642|13
1649695200000|2022-04-11 16:40:00|1643.2|1642|1643.2|1642|1643.2|1642|1643.1|1641.9|0
1649695210000|2022-04-11 16:40:10|1643.1|1641.9|1643.5|1642.3|1643.5|1642.3|1643|1641.8|4
1649695220000|2022-04-11 16:40:20|1643.6|1642.4|1643.7|1642.5|1643.7|1642.5|1643.5|1642.3|4
1649695230000|2022-04-11 16:40:30|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1
1649695240000|2022-04-11 16:40:40|||||||||3
1649695250000|2022-04-11 16:40:50|1644.5|1643.3|1644.5|1643.3|1644.7|1643.5|1644.3|1643.1|54
1649695260000|2022-04-11 16:41:00|1644.3|1643.1|1644|1642.8|1644.4|1643.2|1644|1642.8|20
1649695270000|2022-04-11 16:41:10|||||||||1
1649695280000|2022-04-11 16:41:20|1644.3|1643.1|1645|1643.8|1645.1|1643.9|1644.3|1643.1|29
1649695290000|2022-04-11 16:41:30|1644.7|1643.5|1644.7|1643.5|1644.7|1643.5|1644.7|1643.5|6
1649695300000|2022-04-11 16:41:40|1644.5|1643.3|1644.8|1643.6|1644.9|1643.7|1644.5|1643.3|27
1649695310000|2022-04-11 16:41:50|1644.9|1643.7|1645.3|1644.1|1645.3|1644.1|1644.9|1643.7|15
1649695320000|2022-04-11 16:42:00|1645.2|1644|1645|1643.8|1645.3|1644.1|1645|1643.8|20
1649695330000|2022-04-11 16:42:10|||||||||3
1649695340000|2022-04-11 16:42:20|||||||||4
1649695350000|2022-04-11 16:42:30|1645.2|1644|1645|1643.8|1645.2|1644|1645|1643.8|10
1649695360000|2022-04-11 16:42:40|1645.2|1644|1645.2|1644|1645.3|1644.1|1645.2|1644|16
1649695370000|2022-04-11 16:42:50|1645.1|1643.9|1645.3|1644.1|1645.3|1644.1|1645|1643.8|6
1649695380000|2022-04-11 16:43:00|1645.2|1644|1645.2|1644|1645.2|1644|1645.1|1643.9|4
1649695390000|2022-04-11 16:43:10|1645.1|1643.9|1645.5|1644.3|1645.5|1644.3|1645|1643.8|26
1649695400000|2022-04-11 16:43:20|1645.4|1644.2|1645.4|1644.2|1645.5|1644.3|1645.4|1644.2|16
1649695410000|2022-04-11 16:43:30|1645.5|1644.3|1645.5|1644.3|1645.5|1644.3|1645.3|1644.1|19
1649695420000|2022-04-11 16:43:40|1645.6|1644.4|1645.6|1644.4|1645.6|1644.4|1645.6|1644.4|10
1649695430000|2022-04-11 16:43:50|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|1645.3|1644.1|1
1649695440000|2022-04-11 16:44:00|1645.1|1643.9|1644.2|1643|1645.1|1643.9|1644.2|1643|7
1649695450000|2022-04-11 16:44:10|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|2
1649695460000|2022-04-11 16:44:20|1644.2|1643|1643.9|1642.7|1644.2|1643|1643.8|1642.6|6
1649695470000|2022-04-11 16:44:30|1644|1642.8|1644|1642.8|1644|1642.8|1643.9|1642.7|2
1649695480000|2022-04-11 16:44:40|1643.9|1642.7|1644|1642.8|1644|1642.8|1643.9|1642.7|4
1649695490000|2022-04-11 16:44:50|1643.9|1642.7|1643.8|1642.6|1643.9|1642.7|1643.8|1642.6|4
1649695500000|2022-04-11 16:45:00|1643.9|1642.7|1643.7|1642.5|1643.9|1642.7|1643.7|1642.5|6
1649695510000|2022-04-11 16:45:10|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|2
1649695520000|2022-04-11 16:45:20|1643.9|1642.7|1643.8|1642.6|1644|1642.8|1643.8|1642.6|2
1649695540000|2022-04-11 16:45:40|1644|1642.8|1643.9|1642.7|1644|1642.8|1643.8|1642.6|3
1649695550000|2022-04-11 16:45:50|1643.8|1642.6|1643.9|1642.7|1644|1642.8|1643.8|1642.6|1
1649695560000|2022-04-11 16:46:00|1644|1642.8|1644|1642.8|1644|1642.8|1643.8|1642.6|8
1649695570000|2022-04-11 16:46:10|1643.9|1642.7|1644|1642.8|1644|1642.8|1643.9|1642.7|3
1649695580000|2022-04-11 16:46:20|1643.9|1642.7|1643.9|1642.7|1644|1642.8|1643.8|1642.6|0
1649695590000|2022-04-11 16:46:30|1643.8|1642.6|1643.8|1642.6|1643.9|1642.7|1643.8|1642.6|3
1649695600000|2022-04-11 16:46:40|1644.4|1643.2|1644.4|1643.2|1644.4|1643.2|1644.3|1643.1|8
1649695610000|2022-04-11 16:46:50|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|1644.3|1643.1|9
1649695620000|2022-04-11 16:47:00|1644.1|1642.9|1644.3|1643.1|1644.6|1643.4|1644.1|1642.9|21
1649695630000|2022-04-11 16:47:10|1644.4|1643.2|1644.1|1642.9|1644.5|1643.3|1644.1|1642.9|4
1649695640000|2022-04-11 16:47:20|||||||||2
1649695660000|2022-04-11 16:47:40|||||||||2
1649695670000|2022-04-11 16:47:50|1644.2|1643|1645|1643.8|1645.1|1643.9|1644.2|1643|18
1649695680000|2022-04-11 16:48:00|1644.9|1643.7|1644.3|1643.1|1644.9|1643.7|1644|1642.8|35
1649695690000|2022-04-11 16:48:10|1644.1|1642.9|1644.2|1643|1644.3|1643.1|1644.1|1642.9|10
1649695700000|2022-04-11 16:48:20|1644.3|1643.1|1644.2|1643|1644.3|1643.1|1644.2|1643|1
1649695710000|2022-04-11 16:48:30|1644.3|1643.1|1644.6|1643.4|1644.6|1643.4|1644.3|1643.1|9
1649695720000|2022-04-11 16:48:40|1644.5|1643.3|1643.8|1642.6|1644.5|1643.3|1643.8|1642.6|3
1649695730000|2022-04-11 16:48:50|1643.9|1642.7|1644.1|1642.9|1644.1|1642.9|1643.9|1642.7|26
1649695740000|2022-04-11 16:49:00|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|3
1649695750000|2022-04-11 16:49:10|1644.2|1643|1644.3|1643.1|1644.3|1643.1|1644.1|1642.9|1
1649695760000|2022-04-11 16:49:20|1644.2|1643|1644.1|1642.9|1644.3|1643.1|1643.9|1642.7|18
1649695770000|2022-04-11 16:49:30|1644|1642.8|1644|1642.8|1644|1642.8|1643.9|1642.7|3
1649695780000|2022-04-11 16:49:40|1643.9|1642.7|1643.8|1642.6|1643.9|1642.7|1643.7|1642.5|27
1649695790000|2022-04-11 16:49:50|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1643.9|1642.7|21
1649695800000|2022-04-11 16:50:00|1644|1642.8|1644.3|1643.1|1644.3|1643.1|1644|1642.8|2
1649695810000|2022-04-11 16:50:10|1644.2|1643|1644.8|1643.6|1644.8|1643.6|1644.2|1643|8
1649695820000|2022-04-11 16:50:20|1645|1643.8|1644.9|1643.7|1645|1643.8|1644.9|1643.7|3
1649695830000|2022-04-11 16:50:30|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|7
1649695840000|2022-04-11 16:50:40|||||||||4
1649695850000|2022-04-11 16:50:50|||||||||2
1649695860000|2022-04-11 16:51:00|1644.6|1643.4|1644.7|1643.5|1644.7|1643.5|1644.6|1643.4|10
1649695870000|2022-04-11 16:51:10|1644.6|1643.4|1644.7|1643.5|1644.7|1643.5|1644.6|1643.4|0
1649695880000|2022-04-11 16:51:20|1644.6|1643.4|1645.2|1644|1645.3|1644.1|1644.6|1643.4|21
1649695890000|2022-04-11 16:51:30|1645.3|1644.1|1645.2|1644|1645.3|1644.1|1645.2|1644|3
1649695900000|2022-04-11 16:51:40|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|15
1649695910000|2022-04-11 16:51:50|1644.7|1643.5|1644.8|1643.6|1644.8|1643.6|1644.7|1643.5|0
1649695920000|2022-04-11 16:52:00|1644.7|1643.5|1644.7|1643.5|1644.7|1643.5|1644.7|1643.5|3
1649695930000|2022-04-11 16:52:10|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|1644.7|1643.5|2
1649695940000|2022-04-11 16:52:20|1644.6|1643.4|1644.5|1643.3|1644.7|1643.5|1644.5|1643.3|5
1649695950000|2022-04-11 16:52:30|1644.3|1643.1|1644|1642.8|1644.3|1643.1|1644|1642.8|73
1649695960000|2022-04-11 16:52:40|||||||||3
1649695970000|2022-04-11 16:52:50|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|1643.9|1642.7|3
1649695980000|2022-04-11 16:53:00|1644|1642.8|1644.1|1642.9|1644.3|1643.1|1644|1642.8|117
1649695990000|2022-04-11 16:53:10|1644|1642.8|1643.5|1642.3|1644|1642.8|1643.4|1642.2|20
1649696000000|2022-04-11 16:53:20|1643|1641.8|1643.1|1641.9|1643.2|1642|1643|1641.8|10
1649696010000|2022-04-11 16:53:30|1643.2|1642|1643|1641.8|1643.2|1642|1643|1641.8|6
1649696020000|2022-04-11 16:53:40|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.7|1641.5|11
1649696030000|2022-04-11 16:53:50|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|4
1649696040000|2022-04-11 16:54:00|1643|1641.8|1643|1641.8|1643|1641.8|1642.9|1641.7|17
1649696050000|2022-04-11 16:54:10|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.9|1641.7|5
1649696060000|2022-04-11 16:54:20|||||||||6
1649696070000|2022-04-11 16:54:30|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.9|1641.7|9
1649696080000|2022-04-11 16:54:40|1643.2|1642|1643.1|1641.9|1643.2|1642|1643.1|1641.9|21
1649696090000|2022-04-11 16:54:50|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|3
1649696100000|2022-04-11 16:55:00|1643.1|1641.9|1642.7|1641.5|1643.1|1641.9|1642.7|1641.5|10
1649696110000|2022-04-11 16:55:10|1642.5|1641.3|1642.3|1641.1|1642.6|1641.4|1642.3|1641.1|7
1649696120000|2022-04-11 16:55:20|1642.4|1641.2|1642.2|1641|1642.5|1641.3|1642.2|1641|7
1649696130000|2022-04-11 16:55:30|1642.1|1640.9|1642.2|1641|1642.2|1641|1642.1|1640.9|19
1649696140000|2022-04-11 16:55:40|1642.1|1640.9|1642|1640.8|1642.2|1641|1642|1640.8|14
1649696150000|2022-04-11 16:55:50|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|2
1649696160000|2022-04-11 16:56:00|1642.2|1641|1642|1640.8|1642.2|1641|1642|1640.8|7
1649696170000|2022-04-11 16:56:10|1642.2|1641|1642|1640.8|1642.2|1641|1642|1640.8|24
1649696180000|2022-04-11 16:56:20|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|1642|1640.8|9
1649696190000|2022-04-11 16:56:30|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|22
1649696200000|2022-04-11 16:56:40|||||||||1
1649696230000|2022-04-11 16:57:10|||||||||6
1649696250000|2022-04-11 16:57:30|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|6
1649696260000|2022-04-11 16:57:40|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|12
1649696270000|2022-04-11 16:57:50|||||||||1
1649696280000|2022-04-11 16:58:00|||||||||1
1649696290000|2022-04-11 16:58:10|1642.5|1641.3|1642.2|1641|1642.5|1641.3|1642.1|1640.9|27
1649696300000|2022-04-11 16:58:20|||||||||6
1649696310000|2022-04-11 16:58:30|||||||||12
1649696320000|2022-04-11 16:58:40|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.3|1641.1|18
1649696330000|2022-04-11 16:58:50|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.2|1641|14
1649696340000|2022-04-11 16:59:00|1642.2|1641|1642.5|1641.3|1642.5|1641.3|1642.2|1641|7
1649696350000|2022-04-11 16:59:10|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|7
1649696360000|2022-04-11 16:59:20|1642.5|1641.3|1642|1640.8|1642.5|1641.3|1642|1640.8|19
1649696370000|2022-04-11 16:59:30|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|13
1649696380000|2022-04-11 16:59:40|1641.8|1640.6|1641.9|1640.7|1642|1640.8|1641.8|1640.6|9
1649696390000|2022-04-11 16:59:50|1642|1640.8|1642|1640.8|1642|1640.8|1641.9|1640.7|4
1649696400000|2022-04-11 17:00:00|1642.2|1641|1642|1640.8|1642.7|1641.5|1642|1640.8|26
1649696410000|2022-04-11 17:00:10|1642.1|1640.9|1642|1640.8|1642.1|1640.9|1642|1640.8|7
1649696420000|2022-04-11 17:00:20|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.3|1641.1|9
1649696430000|2022-04-11 17:00:30|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.3|1641.1|11
1649696440000|2022-04-11 17:00:40|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|6
1649696450000|2022-04-11 17:00:50|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.9|1641.7|1
1649696460000|2022-04-11 17:01:00|1643.2|1642|1643.5|1642.3|1643.5|1642.3|1643.2|1642|14
1649696470000|2022-04-11 17:01:10|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|10
1649696480000|2022-04-11 17:01:20|||||||||2
1649696490000|2022-04-11 17:01:30|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|6
1649696500000|2022-04-11 17:01:40|1643.1|1641.9|1643.2|1642|1643.2|1642|1643.1|1641.9|5
1649696510000|2022-04-11 17:01:50|1643.1|1641.9|1643.1|1641.9|1643.2|1642|1643.1|1641.9|5
1649696520000|2022-04-11 17:02:00|1643.2|1642|1643.5|1642.3|1643.5|1642.3|1643.2|1642|20
1649696530000|2022-04-11 17:02:10|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|0
1649696540000|2022-04-11 17:02:20|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|10
1649696550000|2022-04-11 17:02:30|1644.1|1642.9|1644|1642.8|1644.3|1643.1|1644|1642.8|176
1649696560000|2022-04-11 17:02:40|||||||||3
1649696570000|2022-04-11 17:02:50|1643.8|1642.6|1643.6|1642.4|1643.8|1642.6|1643.6|1642.4|14
1649696580000|2022-04-11 17:03:00|1643.8|1642.6|1644|1642.8|1644|1642.8|1643.7|1642.5|4
1649696590000|2022-04-11 17:03:10|1643.9|1642.7|1643.9|1642.7|1644|1642.8|1643.9|1642.7|1
1649696600000|2022-04-11 17:03:20|1644|1642.8|1644.1|1642.9|1644.2|1643|1644|1642.8|143
1649696610000|2022-04-11 17:03:30|1644|1642.8|1643.9|1642.7|1644|1642.8|1643.8|1642.6|9
1649696630000|2022-04-11 17:03:50|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|8
1649696640000|2022-04-11 17:04:00|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|2
1649696650000|2022-04-11 17:04:10|1644.2|1643|1644.3|1643.1|1644.3|1643.1|1644.1|1642.9|15
1649696660000|2022-04-11 17:04:20|||||||||4
1649696670000|2022-04-11 17:04:30|1644.5|1643.3|1644.5|1643.3|1644.5|1643.3|1644.5|1643.3|5
1649696680000|2022-04-11 17:04:40|1644.6|1643.4|1644.3|1643.1|1644.6|1643.4|1644.3|1643.1|11
1649696690000|2022-04-11 17:04:50|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|6
1649696700000|2022-04-11 17:05:00|1644.2|1643|1644.1|1642.9|1644.2|1643|1644.1|1642.9|0
1649696710000|2022-04-11 17:05:10|1644|1642.8|1643.9|1642.7|1644|1642.8|1643.9|1642.7|7
1649696720000|2022-04-11 17:05:20|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.8|1642.6|11
1649696730000|2022-04-11 17:05:30|1643.9|1642.7|1643.9|1642.7|1644|1642.8|1643.9|1642.7|10
1649696740000|2022-04-11 17:05:40|1644|1642.8|1644.3|1643.1|1644.3|1643.1|1643.9|1642.7|3
1649696750000|2022-04-11 17:05:50|1644.2|1643|1644.2|1643|1644.2|1643|1644.2|1643|2
1649696760000|2022-04-11 17:06:00|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|6
1649696770000|2022-04-11 17:06:10|1644.4|1643.2|1644.7|1643.5|1644.8|1643.6|1644.4|1643.2|19
1649696780000|2022-04-11 17:06:20|1644.8|1643.6|1644.6|1643.4|1644.8|1643.6|1644.6|1643.4|4
1649696790000|2022-04-11 17:06:30|1644.7|1643.5|1644.1|1642.9|1644.7|1643.5|1644.1|1642.9|8
1649696800000|2022-04-11 17:06:40|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1643.8|1642.6|1
1649696810000|2022-04-11 17:06:50|1644|1642.8|1644.1|1642.9|1644.1|1642.9|1644|1642.8|2
1649696820000|2022-04-11 17:07:00|1644.3|1643.1|1644.6|1643.4|1644.6|1643.4|1644.3|1643.1|14
1649696830000|2022-04-11 17:07:10|1644.5|1643.3|1644.5|1643.3|1644.5|1643.3|1644.4|1643.2|9
1649696840000|2022-04-11 17:07:20|1644.7|1643.5|1644.6|1643.4|1644.7|1643.5|1644.3|1643.1|13
1649696850000|2022-04-11 17:07:30|1644.4|1643.2|1644.3|1643.1|1644.4|1643.2|1644.3|1643.1|4
1649696860000|2022-04-11 17:07:40|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|1644.1|1642.9|9
1649696870000|2022-04-11 17:07:50|1644.3|1643.1|1644.1|1642.9|1644.6|1643.4|1644.1|1642.9|15
1649696880000|2022-04-11 17:08:00|1644|1642.8|1644.2|1643|1644.2|1643|1643.9|1642.7|13
1649696890000|2022-04-11 17:08:10|1644.1|1642.9|1643.9|1642.7|1644.2|1643|1643.8|1642.6|3
1649696900000|2022-04-11 17:08:20|1644.1|1642.9|1643.8|1642.6|1644.1|1642.9|1643.8|1642.6|8
1649696910000|2022-04-11 17:08:30|1643.4|1642.2|1643.8|1642.6|1643.8|1642.6|1643.4|1642.2|5
1649696920000|2022-04-11 17:08:40|1643.7|1642.5|1643.8|1642.6|1643.8|1642.6|1643.7|1642.5|3
1649696930000|2022-04-11 17:08:50|1644|1642.8|1644|1642.8|1644|1642.8|1644|1642.8|1
1649696940000|2022-04-11 17:09:00|1643.9|1642.7|1643.9|1642.7|1644|1642.8|1643.9|1642.7|6
1649696950000|2022-04-11 17:09:10|1643.6|1642.4|1643.6|1642.4|1643.7|1642.5|1643.6|1642.4|4
1649696960000|2022-04-11 17:09:20|1643.7|1642.5|1643.7|1642.5|1643.8|1642.6|1643.6|1642.4|19
1649696970000|2022-04-11 17:09:30|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|0
1649696980000|2022-04-11 17:09:40|1643.5|1642.3|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|4
1649696990000|2022-04-11 17:09:50|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|0
1649697000000|2022-04-11 17:10:00|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|6
1649697010000|2022-04-11 17:10:10|1643.2|1642|1643.1|1641.9|1643.2|1642|1643.1|1641.9|46
1649697020000|2022-04-11 17:10:20|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.1|1641.9|33
1649697030000|2022-04-11 17:10:30|1643.1|1641.9|1643.1|1641.9|1643.2|1642|1643.1|1641.9|22
1649697040000|2022-04-11 17:10:40|1643.2|1642|1643.1|1641.9|1643.2|1642|1643.1|1641.9|58
1649697050000|2022-04-11 17:10:50|1643.2|1642|1643.5|1642.3|1643.6|1642.4|1643.1|1641.9|39
1649697060000|2022-04-11 17:11:00|1643.4|1642.2|1643.6|1642.4|1643.6|1642.4|1643.4|1642.2|64
1649697070000|2022-04-11 17:11:10|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.3|1642.1|1
1649697080000|2022-04-11 17:11:20|1643.6|1642.4|1643.6|1642.4|1643.6|1642.4|1643.5|1642.3|1
1649697090000|2022-04-11 17:11:30|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643.2|1642|95
1649697100000|2022-04-11 17:11:40|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643.2|1642|1
1649697110000|2022-04-11 17:11:50|1643.3|1642.1|1643.1|1641.9|1643.3|1642.1|1643.1|1641.9|220
1649697120000|2022-04-11 17:12:00|1643|1641.8|1642.7|1641.5|1643|1641.8|1642.7|1641.5|3
1649697130000|2022-04-11 17:12:10|||||||||1
1649697150000|2022-04-11 17:12:30|1642.6|1641.4|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|4
1649697170000|2022-04-11 17:12:50|||||||||4
1649697180000|2022-04-11 17:13:00|||||||||1
1649697210000|2022-04-11 17:13:30|||||||||5
1649697220000|2022-04-11 17:13:40|1642.6|1641.4|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|8
1649697230000|2022-04-11 17:13:50|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|9
1649697240000|2022-04-11 17:14:00|1642.2|1641|1642.2|1641|1642.3|1641.1|1642.2|1641|1
1649697250000|2022-04-11 17:14:10|1642.3|1641.1|1642|1640.8|1642.3|1641.1|1642|1640.8|7
1649697260000|2022-04-11 17:14:20|1642.1|1640.9|1641.9|1640.7|1642.1|1640.9|1641.9|1640.7|19
1649697270000|2022-04-11 17:14:30|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.8|1640.6|9
1649697280000|2022-04-11 17:14:40|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|5
1649697290000|2022-04-11 17:14:50|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|0
1649697300000|2022-04-11 17:15:00|1642|1640.8|1641.8|1640.6|1642|1640.8|1641.8|1640.6|2
1649697310000|2022-04-11 17:15:10|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|16
1649697320000|2022-04-11 17:15:20|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|11
1649697330000|2022-04-11 17:15:30|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|3
1649697340000|2022-04-11 17:15:40|1641.1|1639.9|1640.9|1639.7|1641.2|1640|1640.9|1639.7|8
1649697350000|2022-04-11 17:15:50|1640.8|1639.6|1641|1639.8|1641|1639.8|1640.8|1639.6|124
1649697360000|2022-04-11 17:16:00|1641.3|1640.1|1641.5|1640.3|1641.5|1640.3|1641.2|1640|40
1649697370000|2022-04-11 17:16:10|1641.3|1640.1|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|6
1649697380000|2022-04-11 17:16:20|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|10
1649697400000|2022-04-11 17:16:40|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|4
1649697410000|2022-04-11 17:16:50|||||||||7
1649697420000|2022-04-11 17:17:00|||||||||4
1649697430000|2022-04-11 17:17:10|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|6
1649697440000|2022-04-11 17:17:20|1641.9|1640.7|1641.8|1640.6|1642|1640.8|1641.8|1640.6|5
1649697450000|2022-04-11 17:17:30|||||||||14
1649697460000|2022-04-11 17:17:40|||||||||33
1649697470000|2022-04-11 17:17:50|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|3
1649697480000|2022-04-11 17:18:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|5
1649697490000|2022-04-11 17:18:10|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|13
1649697500000|2022-04-11 17:18:20|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|5
1649697510000|2022-04-11 17:18:30|1642.7|1641.5|1642.7|1641.5|1643|1641.8|1642.7|1641.5|30
1649697520000|2022-04-11 17:18:40|1642.5|1641.3|1642.6|1641.4|1642.7|1641.5|1642.5|1641.3|9
1649697530000|2022-04-11 17:18:50|1642.7|1641.5|1642.4|1641.2|1642.7|1641.5|1642.4|1641.2|7
1649697540000|2022-04-11 17:19:00|1642.3|1641.1|1642.7|1641.5|1642.7|1641.5|1642.3|1641.1|4
1649697550000|2022-04-11 17:19:10|1642.6|1641.4|1642.6|1641.4|1642.7|1641.5|1642.5|1641.3|5
1649697560000|2022-04-11 17:19:20|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|6
1649697570000|2022-04-11 17:19:30|1642.4|1641.2|1642.8|1641.6|1642.8|1641.6|1642.4|1641.2|15
1649697580000|2022-04-11 17:19:40|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|1
1649697590000|2022-04-11 17:19:50|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|10
1649697600000|2022-04-11 17:20:00|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|2
1649697610000|2022-04-11 17:20:10|1643.2|1642|1642.9|1641.7|1643.2|1642|1642.9|1641.7|24
1649697620000|2022-04-11 17:20:20|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|8
1649697630000|2022-04-11 17:20:30|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.5|1641.3|2
1649697640000|2022-04-11 17:20:40|1642.8|1641.6|1643|1641.8|1643|1641.8|1642.7|1641.5|79
1649697660000|2022-04-11 17:21:00|1642.9|1641.7|1643.3|1642.1|1643.3|1642.1|1642.9|1641.7|7
1649697680000|2022-04-11 17:21:20|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|4
1649697690000|2022-04-11 17:21:30|1643.2|1642|1643.2|1642|1643.2|1642|1643|1641.8|0
1649697700000|2022-04-11 17:21:40|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.7|1641.5|21
1649697710000|2022-04-11 17:21:50|1643|1641.8|1643.2|1642|1643.2|1642|1643|1641.8|18
1649697720000|2022-04-11 17:22:00|1643|1641.8|1643|1641.8|1643.2|1642|1642.9|1641.7|20
1649697730000|2022-04-11 17:22:10|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|1
1649697740000|2022-04-11 17:22:20|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|55
1649697750000|2022-04-11 17:22:30|1642.9|1641.7|1643|1641.8|1643.1|1641.9|1642.9|1641.7|12
1649697760000|2022-04-11 17:22:40|1643.2|1642|1643.1|1641.9|1643.2|1642|1643|1641.8|6
1649697770000|2022-04-11 17:22:50|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|31
1649697780000|2022-04-11 17:23:00|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|38
1649697790000|2022-04-11 17:23:10|||||||||1
1649697800000|2022-04-11 17:23:20|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.2|1642|8
1649697810000|2022-04-11 17:23:30|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|2
1649697820000|2022-04-11 17:23:40|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|2
1649697830000|2022-04-11 17:23:50|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|7
1649697840000|2022-04-11 17:24:00|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643.2|1642|10
1649697850000|2022-04-11 17:24:10|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|3
1649697860000|2022-04-11 17:24:20|1643.2|1642|1643.2|1642|1643.2|1642|1643.1|1641.9|13
1649697870000|2022-04-11 17:24:30|||||||||3
1649697880000|2022-04-11 17:24:40|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|13
1649697890000|2022-04-11 17:24:50|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643.2|1642|7
1649697900000|2022-04-11 17:25:00|||||||||3
1649697920000|2022-04-11 17:25:20|||||||||1
1649697930000|2022-04-11 17:25:30|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|28
1649697940000|2022-04-11 17:25:40|||||||||3
1649697950000|2022-04-11 17:25:50|||||||||2
1649697960000|2022-04-11 17:26:00|1643.2|1642|1643.2|1642|1643.5|1642.3|1643.2|1642|13
1649697970000|2022-04-11 17:26:10|||||||||4
1649697980000|2022-04-11 17:26:20|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.3|1642.1|3
1649697990000|2022-04-11 17:26:30|||||||||1
1649698000000|2022-04-11 17:26:40|1643.2|1642|1643.1|1641.9|1643.2|1642|1643.1|1641.9|10
1649698010000|2022-04-11 17:26:50|1643|1641.8|1643.2|1642|1643.2|1642|1643|1641.8|2
1649698030000|2022-04-11 17:27:10|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|23
1649698040000|2022-04-11 17:27:20|||||||||23
1649698050000|2022-04-11 17:27:30|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|20
1649698060000|2022-04-11 17:27:40|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|18
1649698070000|2022-04-11 17:27:50|||||||||1
1649698080000|2022-04-11 17:28:00|1643|1641.8|1643|1641.8|1643|1641.8|1642.8|1641.6|7
1649698090000|2022-04-11 17:28:10|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.7|1641.5|6
1649698100000|2022-04-11 17:28:20|1642|1640.8|1641.6|1640.4|1642|1640.8|1641.5|1640.3|34
1649698110000|2022-04-11 17:28:30|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|2
1649698120000|2022-04-11 17:28:40|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|7
1649698130000|2022-04-11 17:28:50|||||||||2
1649698140000|2022-04-11 17:29:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|4
1649698150000|2022-04-11 17:29:10|1641.6|1640.4|1641.9|1640.7|1642|1640.8|1641.6|1640.4|22
1649698160000|2022-04-11 17:29:20|1642|1640.8|1642|1640.8|1642|1640.8|1641.7|1640.5|12
1649698170000|2022-04-11 17:29:30|||||||||2
1649698180000|2022-04-11 17:29:40|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|5
1649698190000|2022-04-11 17:29:50|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|8
1649698200000|2022-04-11 17:30:00|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|6
1649698210000|2022-04-11 17:30:10|1642|1640.8|1642|1640.8|1642|1640.8|1641.9|1640.7|3
1649698220000|2022-04-11 17:30:20|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|6
1649698230000|2022-04-11 17:30:30|1642|1640.8|1642|1640.8|1642.3|1641.1|1642|1640.8|18
1649698240000|2022-04-11 17:30:40|1642.2|1641|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|9
1649698250000|2022-04-11 17:30:50|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|4
1649698260000|2022-04-11 17:31:00|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|1
1649698270000|2022-04-11 17:31:10|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|8
1649698280000|2022-04-11 17:31:20|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|6
1649698290000|2022-04-11 17:31:30|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.3|1640.1|130
1649698300000|2022-04-11 17:31:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.2|1640|8
1649698310000|2022-04-11 17:31:50|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|8
1649698320000|2022-04-11 17:32:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|10
1649698330000|2022-04-11 17:32:10|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|1
1649698340000|2022-04-11 17:32:20|||||||||1
1649698350000|2022-04-11 17:32:30|||||||||9
1649698360000|2022-04-11 17:32:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|9
1649698370000|2022-04-11 17:32:50|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|24
1649698380000|2022-04-11 17:33:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|13
1649698400000|2022-04-11 17:33:20|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1
1649698410000|2022-04-11 17:33:30|||||||||2
1649698420000|2022-04-11 17:33:40|||||||||5
1649698430000|2022-04-11 17:33:50|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|2
1649698440000|2022-04-11 17:34:00|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|31
1649698450000|2022-04-11 17:34:10|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|9
1649698460000|2022-04-11 17:34:20|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|4
1649698470000|2022-04-11 17:34:30|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|6
1649698480000|2022-04-11 17:34:40|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|5
1649698500000|2022-04-11 17:35:00|||||||||2
1649698510000|2022-04-11 17:35:10|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|5
1649698520000|2022-04-11 17:35:20|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|12
1649698530000|2022-04-11 17:35:30|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|5
1649698540000|2022-04-11 17:35:40|1642|1640.8|1642|1640.8|1642|1640.8|1641.9|1640.7|5
1649698550000|2022-04-11 17:35:50|||||||||1
1649698560000|2022-04-11 17:36:00|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|6
1649698570000|2022-04-11 17:36:10|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|0
1649698580000|2022-04-11 17:36:20|1642|1640.8|1641.7|1640.5|1642|1640.8|1641.7|1640.5|10
1649698590000|2022-04-11 17:36:30|1642|1640.8|1642.2|1641|1642.2|1641|1641.9|1640.7|16
1649698600000|2022-04-11 17:36:40|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|5
1649698610000|2022-04-11 17:36:50|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.9|1640.7|15
1649698620000|2022-04-11 17:37:00|1642|1640.8|1642|1640.8|1642|1640.8|1641.9|1640.7|4
1649698630000|2022-04-11 17:37:10|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|1
1649698640000|2022-04-11 17:37:20|1641.8|1640.6|1642.1|1640.9|1642.1|1640.9|1641.8|1640.6|12
1649698650000|2022-04-11 17:37:30|1642|1640.8|1642|1640.8|1642.1|1640.9|1642|1640.8|13
1649698660000|2022-04-11 17:37:40|||||||||2
1649698670000|2022-04-11 17:37:50|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|11
1649698680000|2022-04-11 17:38:00|1641.8|1640.6|1641.2|1640|1641.8|1640.6|1641|1639.8|15
1649698690000|2022-04-11 17:38:10|1641.3|1640.1|1641.3|1640.1|1641.5|1640.3|1641.3|1640.1|15
1649698700000|2022-04-11 17:38:20|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.1|1639.9|93
1649698710000|2022-04-11 17:38:30|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.3|1640.1|44
1649698720000|2022-04-11 17:38:40|1641.5|1640.3|1641.3|1640.1|1641.5|1640.3|1641.3|1640.1|8
1649698730000|2022-04-11 17:38:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|10
1649698740000|2022-04-11 17:39:00|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|10
1649698750000|2022-04-11 17:39:10|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|10
1649698760000|2022-04-11 17:39:20|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|5
1649698770000|2022-04-11 17:39:30|1641.2|1640|1641.8|1640.6|1641.8|1640.6|1641.1|1639.9|12
1649698780000|2022-04-11 17:39:40|1641.7|1640.5|1642|1640.8|1642|1640.8|1641.7|1640.5|15
1649698790000|2022-04-11 17:39:50|1641.9|1640.7|1641.9|1640.7|1642|1640.8|1641.8|1640.6|14
1649698800000|2022-04-11 17:40:00|1641.8|1640.6|1641.8|1640.6|1642|1640.8|1641.8|1640.6|4
1649698810000|2022-04-11 17:40:10|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|4
1649698820000|2022-04-11 17:40:20|1641.9|1640.7|1642.1|1640.9|1642.3|1641.1|1641.9|1640.7|5
1649698830000|2022-04-11 17:40:30|1641.8|1640.6|1641.8|1640.6|1642|1640.8|1641.8|1640.6|17
1649698850000|2022-04-11 17:40:50|1641.9|1640.7|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|10
1649698860000|2022-04-11 17:41:00|1641.8|1640.6|1642|1640.8|1642.1|1640.9|1641.8|1640.6|38
1649698870000|2022-04-11 17:41:10|1642.1|1640.9|1642|1640.8|1642.1|1640.9|1641.9|1640.7|51
1649698880000|2022-04-11 17:41:20|||||||||1
1649698890000|2022-04-11 17:41:30|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|12
1649698900000|2022-04-11 17:41:40|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|32
1649698910000|2022-04-11 17:41:50|||||||||28
1649698920000|2022-04-11 17:42:00|||||||||2
1649698930000|2022-04-11 17:42:10|1641.6|1640.4|1641.8|1640.6|1641.8|1640.6|1641.6|1640.4|6
1649698940000|2022-04-11 17:42:20|1641.7|1640.5|1642.1|1640.9|1642.1|1640.9|1641.6|1640.4|33
1649698950000|2022-04-11 17:42:30|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.8|1640.6|0
1649698960000|2022-04-11 17:42:40|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|7
1649698970000|2022-04-11 17:42:50|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|12
1649698980000|2022-04-11 17:43:00|1641.4|1640.2|1641.3|1640.1|1641.6|1640.4|1641.2|1640|8
1649698990000|2022-04-11 17:43:10|1641.2|1640|1640.8|1639.6|1641.3|1640.1|1640.8|1639.6|30
1649699000000|2022-04-11 17:43:20|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1649699010000|2022-04-11 17:43:30|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|13
1649699020000|2022-04-11 17:43:40|||||||||8
1649699030000|2022-04-11 17:43:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.8|1639.6|4
1649699040000|2022-04-11 17:44:00|1641.1|1639.9|1641.4|1640.2|1641.4|1640.2|1641.1|1639.9|15
1649699050000|2022-04-11 17:44:10|1641.5|1640.3|1641.8|1640.6|1641.8|1640.6|1641.5|1640.3|8
1649699060000|2022-04-11 17:44:20|1641.9|1640.7|1641.9|1640.7|1642|1640.8|1641.9|1640.7|6
1649699070000|2022-04-11 17:44:30|1642|1640.8|1642|1640.8|1642.2|1641|1642|1640.8|3
1649699080000|2022-04-11 17:44:40|||||||||1
1649699090000|2022-04-11 17:44:50|||||||||4
1649699100000|2022-04-11 17:45:00|1642.1|1640.9|1641.8|1640.6|1642.2|1641|1641.6|1640.4|16
1649699110000|2022-04-11 17:45:10|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|3
1649699120000|2022-04-11 17:45:20|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|12
1649699130000|2022-04-11 17:45:30|1641.6|1640.4|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|8
1649699140000|2022-04-11 17:45:40|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1
1649699150000|2022-04-11 17:45:50|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641.2|1640|6
1649699160000|2022-04-11 17:46:00|1641.2|1640|1641|1639.8|1641.3|1640.1|1641|1639.8|36
1649699170000|2022-04-11 17:46:10|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|13
1649699180000|2022-04-11 17:46:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|0
1649699190000|2022-04-11 17:46:30|||||||||4
1649699200000|2022-04-11 17:46:40|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|2
1649699210000|2022-04-11 17:46:50|1641.5|1640.3|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|2
1649699220000|2022-04-11 17:47:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|9
1649699230000|2022-04-11 17:47:10|1641.8|1640.6|1640.7|1639.5|1641.8|1640.6|1640.7|1639.5|40
1649699240000|2022-04-11 17:47:20|1640.6|1639.4|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|6
1649699250000|2022-04-11 17:47:30|1640.7|1639.5|1640.4|1639.2|1640.7|1639.5|1640.3|1639.1|10
1649699260000|2022-04-11 17:47:40|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1649699270000|2022-04-11 17:47:50|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|11
1649699280000|2022-04-11 17:48:00|1640.7|1639.5|1640.6|1639.4|1640.8|1639.6|1640.4|1639.2|6
1649699290000|2022-04-11 17:48:10|1640.5|1639.3|1641|1639.8|1641|1639.8|1640.5|1639.3|35
1649699300000|2022-04-11 17:48:20|1640.9|1639.7|1641.1|1639.9|1641.2|1640|1640.9|1639.7|41
1649699310000|2022-04-11 17:48:30|1641.3|1640.1|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|8
1649699320000|2022-04-11 17:48:40|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.2|1640|6
1649699330000|2022-04-11 17:48:50|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|17
1649699340000|2022-04-11 17:49:00|1640.9|1639.7|1640.6|1639.4|1640.9|1639.7|1640.5|1639.3|14
1649699350000|2022-04-11 17:49:10|||||||||4
1649699360000|2022-04-11 17:49:20|1640.7|1639.5|1640.8|1639.6|1640.9|1639.7|1640.7|1639.5|18
1649699370000|2022-04-11 17:49:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|3
1649699380000|2022-04-11 17:49:40|||||||||1
1649699390000|2022-04-11 17:49:50|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|5
1649699400000|2022-04-11 17:50:00|||||||||12
1649699410000|2022-04-11 17:50:10|1640.8|1639.6|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|3
1649699420000|2022-04-11 17:50:20|||||||||2
1649699430000|2022-04-11 17:50:30|||||||||5
1649699440000|2022-04-11 17:50:40|||||||||2
1649699450000|2022-04-11 17:50:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|5
1649699460000|2022-04-11 17:51:00|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|2
1649699470000|2022-04-11 17:51:10|||||||||3
1649699480000|2022-04-11 17:51:20|||||||||6
1649699490000|2022-04-11 17:51:30|||||||||3
1649699500000|2022-04-11 17:51:40|||||||||6
1649699510000|2022-04-11 17:51:50|||||||||5
1649699520000|2022-04-11 17:52:00|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.9|1639.7|15
1649699530000|2022-04-11 17:52:10|||||||||8
1649699540000|2022-04-11 17:52:20|||||||||11
1649699550000|2022-04-11 17:52:30|||||||||1
1649699560000|2022-04-11 17:52:40|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|6
1649699570000|2022-04-11 17:52:50|1640.7|1639.5|1640.3|1639.1|1640.7|1639.5|1640.1|1638.9|22
1649699580000|2022-04-11 17:53:00|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|3
1649699590000|2022-04-11 17:53:10|||||||||5
1649699600000|2022-04-11 17:53:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|17
1649699610000|2022-04-11 17:53:30|1640.1|1638.9|1640.2|1639|1640.3|1639.1|1640.1|1638.9|7
1649699620000|2022-04-11 17:53:40|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|7
1649699630000|2022-04-11 17:53:50|||||||||4
1649699640000|2022-04-11 17:54:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|14
1649699650000|2022-04-11 17:54:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|9
1649699660000|2022-04-11 17:54:20|||||||||2
1649699670000|2022-04-11 17:54:30|||||||||9
1649699680000|2022-04-11 17:54:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|8
1649699690000|2022-04-11 17:54:50|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|27
1649699700000|2022-04-11 17:55:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|4
1649699710000|2022-04-11 17:55:10|||||||||1
1649699720000|2022-04-11 17:55:20|||||||||7
1649699730000|2022-04-11 17:55:30|||||||||6
1649699740000|2022-04-11 17:55:40|||||||||7
1649699750000|2022-04-11 17:55:50|1640.5|1639.3|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|8
1649699760000|2022-04-11 17:56:00|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|6
1649699770000|2022-04-11 17:56:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|2
1649699780000|2022-04-11 17:56:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.2|1639|12
1649699790000|2022-04-11 17:56:30|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.2|1639|31
1649699800000|2022-04-11 17:56:40|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|8
1649699810000|2022-04-11 17:56:50|1640.7|1639.5|1640.4|1639.2|1640.7|1639.5|1640.4|1639.2|9
1649699820000|2022-04-11 17:57:00|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|61
1649699830000|2022-04-11 17:57:10|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|23
1649699840000|2022-04-11 17:57:20|1640.4|1639.2|1640.8|1639.6|1640.9|1639.7|1640.4|1639.2|8
1649699850000|2022-04-11 17:57:30|1640.7|1639.5|1640.5|1639.3|1640.8|1639.6|1640.5|1639.3|19
1649699860000|2022-04-11 17:57:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|45
1649699870000|2022-04-11 17:57:50|||||||||6
1649699880000|2022-04-11 17:58:00|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|4
1649699890000|2022-04-11 17:58:10|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.6|1639.4|172
1649699900000|2022-04-11 17:58:20|1640.7|1639.5|1640.8|1639.6|1640.9|1639.7|1640.6|1639.4|19
1649699910000|2022-04-11 17:58:30|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|12
1649699920000|2022-04-11 17:58:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|28
1649699930000|2022-04-11 17:58:50|1640.8|1639.6|1641.2|1640|1641.2|1640|1640.8|1639.6|33
1649699940000|2022-04-11 17:59:00|||||||||23
1649699950000|2022-04-11 17:59:10|||||||||8
1649699960000|2022-04-11 17:59:20|||||||||1
1649699970000|2022-04-11 17:59:30|||||||||3
1649699980000|2022-04-11 17:59:40|||||||||1
1649699990000|2022-04-11 17:59:50|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.7|1639.5|45
1649700000000|2022-04-11 18:00:00|1640.7|1639.5|1640.4|1639.2|1640.7|1639.5|1640.4|1639.2|19
1649700010000|2022-04-11 18:00:10|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|15
1649700020000|2022-04-11 18:00:20|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|30
1649700030000|2022-04-11 18:00:30|||||||||12
1649700040000|2022-04-11 18:00:40|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|19
1649700050000|2022-04-11 18:00:50|1640.4|1639.2|1640.3|1639.1|1640.6|1639.4|1640.3|1639.1|15
1649700060000|2022-04-11 18:01:00|1640.6|1639.4|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|18
1649700070000|2022-04-11 18:01:10|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|22
1649700080000|2022-04-11 18:01:20|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.6|1639.4|19
1649700090000|2022-04-11 18:01:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|18
1649700100000|2022-04-11 18:01:40|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|12
1649700110000|2022-04-11 18:01:50|1640.6|1639.4|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|14
1649700120000|2022-04-11 18:02:00|1640.3|1639.1|1640.5|1639.3|1640.7|1639.5|1640.3|1639.1|161
1649700130000|2022-04-11 18:02:10|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640|1638.8|77
1649700140000|2022-04-11 18:02:20|||||||||4
1649700150000|2022-04-11 18:02:30|||||||||14
1649700160000|2022-04-11 18:02:40|||||||||10
1649700170000|2022-04-11 18:02:50|||||||||8
1649700180000|2022-04-11 18:03:00|||||||||28
1649700190000|2022-04-11 18:03:10|1640.3|1639.1|1640.5|1639.3|1640.7|1639.5|1640.3|1639.1|28
1649700200000|2022-04-11 18:03:20|1640.6|1639.4|1641.2|1640|1641.2|1640|1640.6|1639.4|21
1649700210000|2022-04-11 18:03:30|||||||||9
1649700220000|2022-04-11 18:03:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|60
1649700230000|2022-04-11 18:03:50|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.5|1640.3|27
1649700240000|2022-04-11 18:04:00|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|16
1649700250000|2022-04-11 18:04:10|1641.8|1640.6|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|32
1649700260000|2022-04-11 18:04:20|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|21
1649700270000|2022-04-11 18:04:30|||||||||6
1649700280000|2022-04-11 18:04:40|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|19
1649700290000|2022-04-11 18:04:50|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.5|1640.3|21
1649700300000|2022-04-11 18:05:00|1641.7|1640.5|1642|1640.8|1642.2|1641|1641.6|1640.4|67
1649700310000|2022-04-11 18:05:10|1641.9|1640.7|1641.5|1640.3|1641.9|1640.7|1641.5|1640.3|37
1649700320000|2022-04-11 18:05:20|1641.6|1640.4|1642|1640.8|1642.1|1640.9|1641.5|1640.3|139
1649700330000|2022-04-11 18:05:30|1641.8|1640.6|1642|1640.8|1642.5|1641.3|1641.8|1640.6|23
1649700340000|2022-04-11 18:05:40|1641.9|1640.7|1641.8|1640.6|1642.1|1640.9|1641.8|1640.6|41
1649700350000|2022-04-11 18:05:50|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|106
1649700360000|2022-04-11 18:06:00|1642.1|1640.9|1642.1|1640.9|1642.2|1641|1642|1640.8|19
1649700370000|2022-04-11 18:06:10|1642.2|1641|1642.1|1640.9|1642.2|1641|1642|1640.8|21
1649700380000|2022-04-11 18:06:20|1642.2|1641|1642|1640.8|1642.2|1641|1642|1640.8|15
1649700390000|2022-04-11 18:06:30|1642.1|1640.9|1642|1640.8|1642.2|1641|1642|1640.8|16
1649700400000|2022-04-11 18:06:40|||||||||102
1649700410000|2022-04-11 18:06:50|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|27
1649700420000|2022-04-11 18:07:00|1642.2|1641|1642.3|1641.1|1642.3|1641.1|1642|1640.8|28
1649700430000|2022-04-11 18:07:10|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|7
1649700440000|2022-04-11 18:07:20|1642.8|1641.6|1642.4|1641.2|1642.8|1641.6|1642.3|1641.1|15
1649700450000|2022-04-11 18:07:30|1642.3|1641.1|1642.4|1641.2|1642.8|1641.6|1642.3|1641.1|43
1649700460000|2022-04-11 18:07:40|1642.5|1641.3|1642.5|1641.3|1642.8|1641.6|1642.5|1641.3|37
1649700470000|2022-04-11 18:07:50|||||||||18
1649700480000|2022-04-11 18:08:00|1642.3|1641.1|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|45
1649700490000|2022-04-11 18:08:10|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|8
1649700500000|2022-04-11 18:08:20|1642.6|1641.4|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|28
1649700510000|2022-04-11 18:08:30|1642.5|1641.3|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|7
1649700520000|2022-04-11 18:08:40|1642.3|1641.1|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|18
1649700530000|2022-04-11 18:08:50|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|13
1649700540000|2022-04-11 18:09:00|1642.5|1641.3|1642.5|1641.3|1642.8|1641.6|1642.5|1641.3|45
1649700550000|2022-04-11 18:09:10|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|20
1649700560000|2022-04-11 18:09:20|1642.5|1641.3|1642.8|1641.6|1642.8|1641.6|1642.4|1641.2|28
1649700570000|2022-04-11 18:09:30|1643|1641.8|1643.4|1642.2|1643.5|1642.3|1643|1641.8|180
1649700580000|2022-04-11 18:09:40|1643.3|1642.1|1643.5|1642.3|1643.7|1642.5|1643.3|1642.1|31
1649700590000|2022-04-11 18:09:50|1643.2|1642|1643.2|1642|1643.3|1642.1|1642.9|1641.7|288
1649700600000|2022-04-11 18:10:00|1643.3|1642.1|1643.1|1641.9|1643.3|1642.1|1643|1641.8|77
1649700610000|2022-04-11 18:10:10|1643.3|1642.1|1643.4|1642.2|1643.4|1642.2|1643.3|1642.1|59
1649700620000|2022-04-11 18:10:20|1643.6|1642.4|1643.6|1642.4|1643.9|1642.7|1643.6|1642.4|202
1649700630000|2022-04-11 18:10:30|1643.5|1642.3|1643.3|1642.1|1643.6|1642.4|1643.3|1642.1|191
1649700640000|2022-04-11 18:10:40|1643.4|1642.2|1643.3|1642.1|1643.4|1642.2|1643.3|1642.1|69
1649700650000|2022-04-11 18:10:50|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|30
1649700660000|2022-04-11 18:11:00|1643.2|1642|1642.9|1641.7|1643.2|1642|1642.8|1641.6|61
1649700670000|2022-04-11 18:11:10|1643|1641.8|1642.9|1641.7|1643|1641.8|1642.8|1641.6|35
1649700680000|2022-04-11 18:11:20|1643.2|1642|1643.1|1641.9|1643.2|1642|1642.8|1641.6|36
1649700690000|2022-04-11 18:11:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|17
1649700700000|2022-04-11 18:11:40|1642.9|1641.7|1643.3|1642.1|1643.3|1642.1|1642.9|1641.7|60
1649700710000|2022-04-11 18:11:50|1643.4|1642.2|1643.8|1642.6|1643.8|1642.6|1643.4|1642.2|92
1649700720000|2022-04-11 18:12:00|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.8|1642.6|44
1649700730000|2022-04-11 18:12:10|1643.6|1642.4|1644|1642.8|1644|1642.8|1643.4|1642.2|36
1649700740000|2022-04-11 18:12:20|1643.8|1642.6|1644|1642.8|1644|1642.8|1643.8|1642.6|43
1649700750000|2022-04-11 18:12:30|1643.8|1642.6|1643.7|1642.5|1643.8|1642.6|1643.4|1642.2|295
1649700760000|2022-04-11 18:12:40|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.3|1642.1|42
1649700770000|2022-04-11 18:12:50|1643.5|1642.3|1643.3|1642.1|1643.5|1642.3|1643.3|1642.1|30
1649700780000|2022-04-11 18:13:00|1643.4|1642.2|1642.7|1641.5|1643.5|1642.3|1642.6|1641.4|173
1649700790000|2022-04-11 18:13:10|1642.8|1641.6|1642.8|1641.6|1642.9|1641.7|1642.6|1641.4|81
1649700800000|2022-04-11 18:13:20|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.9|1641.7|56
1649700810000|2022-04-11 18:13:30|1643.3|1642.1|1643|1641.8|1643.3|1642.1|1643|1641.8|50
1649700820000|2022-04-11 18:13:40|1642.8|1641.6|1643.3|1642.1|1643.3|1642.1|1642.8|1641.6|73
1649700830000|2022-04-11 18:13:50|1643.4|1642.2|1643.1|1641.9|1643.4|1642.2|1643.1|1641.9|49
1649700840000|2022-04-11 18:14:00|1643.3|1642.1|1642.9|1641.7|1643.5|1642.3|1642.7|1641.5|1649
1649700850000|2022-04-11 18:14:10|1643|1641.8|1643.7|1642.5|1643.8|1642.6|1643|1641.8|479
1649700860000|2022-04-11 18:14:20|1643.8|1642.6|1644.2|1643|1644.2|1643|1643.6|1642.4|315
1649700870000|2022-04-11 18:14:30|1644.6|1643.4|1645.5|1644.3|1645.7|1644.5|1644.6|1643.4|350
1649700880000|2022-04-11 18:14:40|1645.7|1644.5|1646.7|1645.5|1646.7|1645.5|1645.7|1644.5|295
1649700890000|2022-04-11 18:14:50|1646.8|1645.6|1646.8|1645.6|1646.9|1645.7|1646.4|1645.2|284
1649700900000|2022-04-11 18:15:00|1646.9|1645.7|1646|1644.8|1646.9|1645.7|1646|1644.8|62
1649700910000|2022-04-11 18:15:10|1645.9|1644.7|1645.4|1644.2|1646|1644.8|1645.3|1644.1|46
1649700920000|2022-04-11 18:15:20|1645.3|1644.1|1645.9|1644.7|1646.1|1644.9|1645.3|1644.1|53
1649700930000|2022-04-11 18:15:30|1645.8|1644.6|1645.7|1644.5|1645.9|1644.7|1645.6|1644.4|181
1649700940000|2022-04-11 18:15:40|1645.6|1644.4|1645.9|1644.7|1645.9|1644.7|1645.4|1644.2|35
1649700950000|2022-04-11 18:15:50|1645.5|1644.3|1645.5|1644.3|1645.6|1644.4|1645.5|1644.3|52
1649700960000|2022-04-11 18:16:00|1645.4|1644.2|1645.3|1644.1|1645.5|1644.3|1645.3|1644.1|63
1649700970000|2022-04-11 18:16:10|1645.5|1644.3|1645.3|1644.1|1645.5|1644.3|1645.3|1644.1|15
1649700980000|2022-04-11 18:16:20|1645.5|1644.3|1645.7|1644.5|1645.8|1644.6|1645.5|1644.3|138
1649700990000|2022-04-11 18:16:30|1645.8|1644.6|1645.6|1644.4|1645.8|1644.6|1645.6|1644.4|4
1649701000000|2022-04-11 18:16:40|1645.3|1644.1|1645.3|1644.1|1645.4|1644.2|1645.3|1644.1|19
1649701010000|2022-04-11 18:16:50|1645.6|1644.4|1645.8|1644.6|1645.8|1644.6|1645.5|1644.3|44
1649701020000|2022-04-11 18:17:00|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|1645.9|1644.7|20
1649701030000|2022-04-11 18:17:10|1645.7|1644.5|1645.8|1644.6|1645.8|1644.6|1645.7|1644.5|37
1649701040000|2022-04-11 18:17:20|1645.9|1644.7|1645.9|1644.7|1646.2|1645|1645.9|1644.7|28
1649701050000|2022-04-11 18:17:30|1646|1644.8|1646.4|1645.2|1646.4|1645.2|1646|1644.8|50
1649701060000|2022-04-11 18:17:40|1646.2|1645|1646.2|1645|1646.3|1645.1|1646.1|1644.9|107
1649701070000|2022-04-11 18:17:50|1646.3|1645.1|1645.9|1644.7|1646.4|1645.2|1645.9|1644.7|21
1649701080000|2022-04-11 18:18:00|1646.3|1645.1|1646.5|1645.3|1646.5|1645.3|1646.2|1645|11
1649701090000|2022-04-11 18:18:10|1646.6|1645.4|1646.7|1645.5|1646.8|1645.6|1646.6|1645.4|21
1649701100000|2022-04-11 18:18:20|1646.8|1645.6|1646.9|1645.7|1646.9|1645.7|1646.7|1645.5|11
1649701110000|2022-04-11 18:18:30|1647|1645.8|1646.8|1645.6|1647.1|1645.9|1646.8|1645.6|35
1649701120000|2022-04-11 18:18:40|1646.9|1645.7|1646.8|1645.6|1647.1|1645.9|1646.8|1645.6|16
1649701130000|2022-04-11 18:18:50|1646.7|1645.5|1646.6|1645.4|1646.7|1645.5|1646.5|1645.3|8
1649701140000|2022-04-11 18:19:00|1646.7|1645.5|1646.6|1645.4|1646.7|1645.5|1646.6|1645.4|5
1649701150000|2022-04-11 18:19:10|1646.7|1645.5|1647.1|1645.9|1647.3|1646.1|1646.7|1645.5|31
1649701160000|2022-04-11 18:19:20|1647|1645.8|1647.5|1646.3|1648|1646.8|1647|1645.8|229
1649701170000|2022-04-11 18:19:30|1647.7|1646.5|1647.4|1646.2|1647.8|1646.6|1647.4|1646.2|11
1649701180000|2022-04-11 18:19:40|1647.2|1646|1647.2|1646|1647.4|1646.2|1647.2|1646|15
1649701190000|2022-04-11 18:19:50|1647.1|1645.9|1647.6|1646.4|1647.6|1646.4|1647.1|1645.9|129
1649721600000|2022-04-12 00:00:00|1649.5|1648.3|1649.7|1648.5|1651|1649.8|1649.2|1648|41
1649721610000|2022-04-12 00:00:10|1649.6|1648.4|1649.1|1647.9|1649.6|1648.4|1648.7|1647.5|18
1649721620000|2022-04-12 00:00:20|1649|1647.8|1649.2|1648|1649.2|1648|1648.9|1647.7|9
1649721630000|2022-04-12 00:00:30|1649.1|1647.9|1648|1646.8|1649.1|1647.9|1648|1646.8|27
1649721640000|2022-04-12 00:00:40|1648.1|1646.9|1648.3|1647.1|1648.3|1647.1|1647.7|1646.5|178
1649721650000|2022-04-12 00:00:50|1648.4|1647.2|1648.2|1647|1648.7|1647.5|1648.2|1647|22
1649721660000|2022-04-12 00:01:00|1647.8|1646.6|1647.8|1646.6|1648.1|1646.9|1647.8|1646.6|22
1649721670000|2022-04-12 00:01:10|1647.7|1646.5|1647.7|1646.5|1647.7|1646.5|1647.7|1646.5|0
1649721680000|2022-04-12 00:01:20|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|2
1649721690000|2022-04-12 00:01:30|1648.3|1647.1|1648.6|1647.4|1648.6|1647.4|1648.3|1647.1|1
1649721700000|2022-04-12 00:01:40|1648.7|1647.5|1648.2|1647|1648.8|1647.6|1648.2|1647|6
1649721710000|2022-04-12 00:01:50|1647.6|1646.4|1647.3|1646.1|1647.6|1646.4|1647.3|1646.1|5
1649721720000|2022-04-12 00:02:00|1647.2|1646|1647.2|1646|1647.4|1646.2|1647.2|1646|1
1649721730000|2022-04-12 00:02:10|1647.4|1646.2|1647.5|1646.3|1647.7|1646.5|1647.4|1646.2|2
1649721740000|2022-04-12 00:02:20|1648.7|1647.5|1650.2|1649|1650.2|1649|1648.5|1647.3|15
1649721750000|2022-04-12 00:02:30|1650.3|1649.1|1650.7|1649.5|1651.4|1650.2|1650.2|1649|15
1649721760000|2022-04-12 00:02:40|1650.5|1649.3|1650.4|1649.2|1650.7|1649.5|1650.2|1649|11
1649721770000|2022-04-12 00:02:50|1650.7|1649.5|1651.1|1649.9|1651.1|1649.9|1650.7|1649.5|4
1649721780000|2022-04-12 00:03:00|1651.2|1650|1650.9|1649.7|1651.2|1650|1650.8|1649.6|5
1649721790000|2022-04-12 00:03:10|1650.6|1649.4|1650.6|1649.4|1650.8|1649.6|1650.5|1649.3|5
1649721800000|2022-04-12 00:03:20|1650.5|1649.3|1650.5|1649.3|1650.7|1649.5|1650.1|1648.9|15
1649721810000|2022-04-12 00:03:30|1650.4|1649.2|1650|1648.8|1650.4|1649.2|1650|1648.8|7
1649721820000|2022-04-12 00:03:40|1650.2|1649|1650|1648.8|1650.2|1649|1650|1648.8|0
1649721830000|2022-04-12 00:03:50|1649.6|1648.4|1648.7|1647.5|1649.6|1648.4|1648.7|1647.5|65
1649721840000|2022-04-12 00:04:00|1648.8|1647.6|1649|1647.8|1649.1|1647.9|1648.8|1647.6|3
1649721850000|2022-04-12 00:04:10|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|12
1649721860000|2022-04-12 00:04:20|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|4
1649721870000|2022-04-12 00:04:30|1648.4|1647.2|1648.3|1647.1|1648.5|1647.3|1648.2|1647|10
1649721880000|2022-04-12 00:04:40|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|0
1649721890000|2022-04-12 00:04:50|1648.2|1647|1647.3|1646.1|1648.2|1647|1647.3|1646.1|3
1649721900000|2022-04-12 00:05:00|1647.4|1646.2|1648.1|1646.9|1648.1|1646.9|1647.2|1646|9
1649721910000|2022-04-12 00:05:10|1647.8|1646.6|1647.8|1646.6|1647.8|1646.6|1647.8|1646.6|0
1649721920000|2022-04-12 00:05:20|1648|1646.8|1648.5|1647.3|1648.5|1647.3|1647.9|1646.7|10
1649721930000|2022-04-12 00:05:30|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.5|1647.3|2
1649721940000|2022-04-12 00:05:40|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.7|1647.5|15
1649721950000|2022-04-12 00:05:50|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|10
1649721960000|2022-04-12 00:06:00|1648.7|1647.5|1649|1647.8|1649.2|1648|1648.7|1647.5|6
1649721970000|2022-04-12 00:06:10|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|1
1649721980000|2022-04-12 00:06:20|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|0
1649721990000|2022-04-12 00:06:30|1648.5|1647.3|1648.7|1647.5|1648.7|1647.5|1648.5|1647.3|3
1649722000000|2022-04-12 00:06:40|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|0
1649722010000|2022-04-12 00:06:50|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|3
1649722020000|2022-04-12 00:07:00|1648.3|1647.1|1648.2|1647|1648.3|1647.1|1648.2|1647|0
1649722030000|2022-04-12 00:07:10|1647.6|1646.4|1647.7|1646.5|1647.7|1646.5|1647.6|1646.4|7
1649722040000|2022-04-12 00:07:20|1647.9|1646.7|1647.7|1646.5|1647.9|1646.7|1647.7|1646.5|5
1649722050000|2022-04-12 00:07:30|1647.5|1646.3|1647.6|1646.4|1647.7|1646.5|1647.4|1646.2|3
1649722060000|2022-04-12 00:07:40|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|0
1649722070000|2022-04-12 00:07:50|1647.6|1646.4|1647.8|1646.6|1647.8|1646.6|1647.6|1646.4|42
1649722080000|2022-04-12 00:08:00|1648.2|1647|1648.6|1647.4|1648.9|1647.7|1648.2|1647|17
1649722090000|2022-04-12 00:08:10|1648.7|1647.5|1648.9|1647.7|1649|1647.8|1648.7|1647.5|4
1649722100000|2022-04-12 00:08:20|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1648.9|1647.7|1
1649722110000|2022-04-12 00:08:30|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|2
1649722120000|2022-04-12 00:08:40|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|0
1649722130000|2022-04-12 00:08:50|1648.6|1647.4|1648.7|1647.5|1648.9|1647.7|1648.6|1647.4|1
1649722140000|2022-04-12 00:09:00|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|0
1649722150000|2022-04-12 00:09:10|||||||||3
1649722160000|2022-04-12 00:09:20|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|0
1649722170000|2022-04-12 00:09:30|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|5
1649722180000|2022-04-12 00:09:40|1649.5|1648.3|1649.1|1647.9|1649.5|1648.3|1649.1|1647.9|2
1649722200000|2022-04-12 00:10:00|1648.9|1647.7|1648.9|1647.7|1649|1647.8|1648.9|1647.7|1
1649722230000|2022-04-12 00:10:30|1648.8|1647.6|1648.8|1647.6|1648.9|1647.7|1648.8|1647.6|0
1649722240000|2022-04-12 00:10:40|1648.6|1647.4|1648.5|1647.3|1648.6|1647.4|1648.5|1647.3|2
1649722250000|2022-04-12 00:10:50|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.3|1647.1|0
1649722260000|2022-04-12 00:11:00|||||||||1
1649722270000|2022-04-12 00:11:10|1648.1|1646.9|1648.2|1647|1648.3|1647.1|1648.1|1646.9|1
1649722280000|2022-04-12 00:11:20|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|2
1649722290000|2022-04-12 00:11:30|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|1
1649722310000|2022-04-12 00:11:50|1648.1|1646.9|1647.7|1646.5|1648.1|1646.9|1647.6|1646.4|0
1649722320000|2022-04-12 00:12:00|1647.6|1646.4|1647.5|1646.3|1647.6|1646.4|1647.5|1646.3|4
1649722330000|2022-04-12 00:12:10|1647.1|1645.9|1646.9|1645.7|1647.1|1645.9|1646.9|1645.7|9
1649722340000|2022-04-12 00:12:20|1646.7|1645.5|1646.7|1645.5|1646.7|1645.5|1646.4|1645.2|5
1649722350000|2022-04-12 00:12:30|1646.9|1645.7|1646.9|1645.7|1647|1645.8|1646.6|1645.4|4
1649722360000|2022-04-12 00:12:40|1646.7|1645.5|1646.7|1645.5|1646.7|1645.5|1646.7|1645.5|5
1649722370000|2022-04-12 00:12:50|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|1646.9|1645.7|0
1649722380000|2022-04-12 00:13:00|1646.8|1645.6|1646.9|1645.7|1646.9|1645.7|1646.7|1645.5|1
1649722390000|2022-04-12 00:13:10|1647|1645.8|1647.6|1646.4|1647.6|1646.4|1647|1645.8|2
1649722400000|2022-04-12 00:13:20|1647.5|1646.3|1647.6|1646.4|1647.6|1646.4|1647.5|1646.3|0
1649722430000|2022-04-12 00:13:50|1648.1|1646.9|1648.2|1647|1648.2|1647|1648.1|1646.9|1
1649722440000|2022-04-12 00:14:00|1648.6|1647.4|1648.5|1647.3|1648.6|1647.4|1648.2|1647|8
1649722450000|2022-04-12 00:14:10|1648.6|1647.4|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|1
1649722460000|2022-04-12 00:14:20|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1
1649722470000|2022-04-12 00:14:30|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|0
1649722480000|2022-04-12 00:14:40|1648.7|1647.5|1649.2|1648|1649.2|1648|1648.6|1647.4|11
1649722490000|2022-04-12 00:14:50|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.4|1648.2|1
1649722500000|2022-04-12 00:15:00|1649.2|1648|1649.1|1647.9|1649.2|1648|1649|1647.8|6
1649722530000|2022-04-12 00:15:30|1649.3|1648.1|1649.6|1648.4|1649.6|1648.4|1649.3|1648.1|2
1649722550000|2022-04-12 00:15:50|||||||||1
1649722560000|2022-04-12 00:16:00|1649.2|1648|1648.6|1647.4|1649.2|1648|1648.6|1647.4|7
1649722570000|2022-04-12 00:16:10|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|0
1649722580000|2022-04-12 00:16:20|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|0
1649722590000|2022-04-12 00:16:30|1648.7|1647.5|1648.9|1647.7|1648.9|1647.7|1648.6|1647.4|1
1649722600000|2022-04-12 00:16:40|1648.8|1647.6|1648.8|1647.6|1648.8|1647.6|1648.8|1647.6|0
1649722610000|2022-04-12 00:16:50|1648.9|1647.7|1648.8|1647.6|1648.9|1647.7|1648.8|1647.6|0
1649722620000|2022-04-12 00:17:00|1648.9|1647.7|1648.8|1647.6|1648.9|1647.7|1648.8|1647.6|1
1649722640000|2022-04-12 00:17:20|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|0
1649722650000|2022-04-12 00:17:30|1649|1647.8|1649.1|1647.9|1649.2|1648|1649|1647.8|1
1649722660000|2022-04-12 00:17:40|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|0
1649722670000|2022-04-12 00:17:50|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|2
1649722680000|2022-04-12 00:18:00|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|1
1649722710000|2022-04-12 00:18:30|1649.5|1648.3|1649.3|1648.1|1649.5|1648.3|1649.3|1648.1|0
1649722720000|2022-04-12 00:18:40|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|0
1649722730000|2022-04-12 00:18:50|1649.1|1647.9|1650.1|1648.9|1650.1|1648.9|1649.1|1647.9|8
1649722740000|2022-04-12 00:19:00|1650|1648.8|1649.8|1648.6|1650.1|1648.9|1649.8|1648.6|4
1649722750000|2022-04-12 00:19:10|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.8|1648.6|1
1649722780000|2022-04-12 00:19:40|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|3
1649722790000|2022-04-12 00:19:50|1650.5|1649.3|1650.6|1649.4|1650.7|1649.5|1650.5|1649.3|13
1649722800000|2022-04-12 00:20:00|1650.7|1649.5|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|0
1649722810000|2022-04-12 00:20:10|||||||||1
1649722830000|2022-04-12 00:20:30|1650.4|1649.2|1650.2|1649|1650.4|1649.2|1650.2|1649|3
1649722850000|2022-04-12 00:20:50|||||||||2
1649722860000|2022-04-12 00:21:00|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.2|1649|0
1649722870000|2022-04-12 00:21:10|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1
1649722890000|2022-04-12 00:21:30|1649.6|1648.4|1649.9|1648.7|1649.9|1648.7|1649.6|1648.4|5
1649722900000|2022-04-12 00:21:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1649722920000|2022-04-12 00:22:00|1649.6|1648.4|1649.2|1648|1649.6|1648.4|1649.2|1648|8
1649722930000|2022-04-12 00:22:10|1649.3|1648.1|1649.3|1648.1|1649.4|1648.2|1649.3|1648.1|2
1649722960000|2022-04-12 00:22:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1649722970000|2022-04-12 00:22:50|1649.5|1648.3|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|0
1649722980000|2022-04-12 00:23:00|1649.5|1648.3|1649|1647.8|1649.5|1648.3|1649|1647.8|7
1649723010000|2022-04-12 00:23:30|1649.4|1648.2|1649.5|1648.3|1649.5|1648.3|1649.4|1648.2|4
1649723060000|2022-04-12 00:24:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1649723070000|2022-04-12 00:24:30|||||||||1
1649723080000|2022-04-12 00:24:40|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|2
1649723100000|2022-04-12 00:25:00|1649.8|1648.6|1649.5|1648.3|1649.8|1648.6|1649.5|1648.3|2
1649723140000|2022-04-12 00:25:40|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|3
1649723170000|2022-04-12 00:26:10|1649.4|1648.2|1649.3|1648.1|1649.4|1648.2|1649.3|1648.1|1
1649723190000|2022-04-12 00:26:30|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.2|1648|1
1649723200000|2022-04-12 00:26:40|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|0
1649723210000|2022-04-12 00:26:50|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|0
1649723220000|2022-04-12 00:27:00|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|2
1649723230000|2022-04-12 00:27:10|1648.8|1647.6|1648.9|1647.7|1648.9|1647.7|1648.8|1647.6|0
1649723260000|2022-04-12 00:27:40|1648.8|1647.6|1648.8|1647.6|1648.8|1647.6|1648.8|1647.6|0
1649723270000|2022-04-12 00:27:50|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|3
1649723310000|2022-04-12 00:28:30|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|0
1649723340000|2022-04-12 00:29:00|1649.1|1647.9|1649.4|1648.2|1649.4|1648.2|1649.1|1647.9|2
1649723450000|2022-04-12 00:30:50|||||||||1
1649723460000|2022-04-12 00:31:00|1649.3|1648.1|1649.4|1648.2|1649.4|1648.2|1649.3|1648.1|0
1649723470000|2022-04-12 00:31:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1649723490000|2022-04-12 00:31:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1649723500000|2022-04-12 00:31:40|1649.4|1648.2|1649.7|1648.5|1649.7|1648.5|1649.4|1648.2|1
1649723510000|2022-04-12 00:31:50|1649.6|1648.4|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|4
1649723520000|2022-04-12 00:32:00|1649.3|1648.1|1649.3|1648.1|1649.4|1648.2|1649.3|1648.1|0
1649723530000|2022-04-12 00:32:10|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1649723540000|2022-04-12 00:32:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|3
1649723550000|2022-04-12 00:32:30|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|2
1649723580000|2022-04-12 00:33:00|1650.1|1648.9|1650.2|1649|1650.2|1649|1650.1|1648.9|50
1649723590000|2022-04-12 00:33:10|||||||||1
1649723600000|2022-04-12 00:33:20|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|0
1649723620000|2022-04-12 00:33:40|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1649723630000|2022-04-12 00:33:50|1650.1|1648.9|1649.9|1648.7|1650.1|1648.9|1649.9|1648.7|3
1649723640000|2022-04-12 00:34:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1649723650000|2022-04-12 00:34:10|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1649723660000|2022-04-12 00:34:20|||||||||1
1649723670000|2022-04-12 00:34:30|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1649723690000|2022-04-12 00:34:50|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|0
1649723700000|2022-04-12 00:35:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1649723710000|2022-04-12 00:35:10|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1650|1648.8|0
1649723730000|2022-04-12 00:35:30|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|0
1649723790000|2022-04-12 00:36:30|||||||||1
1649723810000|2022-04-12 00:36:50|||||||||5
1649723820000|2022-04-12 00:37:00|1649.8|1648.6|1649.7|1648.5|1649.8|1648.6|1649.7|1648.5|7
1649723830000|2022-04-12 00:37:10|1649.5|1648.3|1649.3|1648.1|1649.5|1648.3|1649.3|1648.1|5
1649723840000|2022-04-12 00:37:20|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1649723860000|2022-04-12 00:37:40|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|0
1649723870000|2022-04-12 00:37:50|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1
1649723880000|2022-04-12 00:38:00|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|3
1649723890000|2022-04-12 00:38:10|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.5|1648.3|2
1649723900000|2022-04-12 00:38:20|1649.4|1648.2|1648.8|1647.6|1649.4|1648.2|1648.8|1647.6|4
1649723920000|2022-04-12 00:38:40|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|0
1649723930000|2022-04-12 00:38:50|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1
1649723940000|2022-04-12 00:39:00|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|0
1649723950000|2022-04-12 00:39:10|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|2
1649723960000|2022-04-12 00:39:20|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.6|1647.4|20
1649723980000|2022-04-12 00:39:40|1648.6|1647.4|1648.5|1647.3|1648.6|1647.4|1648.4|1647.2|6
1649723990000|2022-04-12 00:39:50|1648.7|1647.5|1648.9|1647.7|1648.9|1647.7|1648.7|1647.5|4
1649724000000|2022-04-12 00:40:00|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|0
1649724010000|2022-04-12 00:40:10|1649.2|1648|1649.3|1648.1|1649.3|1648.1|1649.2|1648|0
1649724030000|2022-04-12 00:40:30|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|0
1649724050000|2022-04-12 00:40:50|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|3
1649724060000|2022-04-12 00:41:00|1649.1|1647.9|1649.2|1648|1649.2|1648|1649.1|1647.9|8
1649724070000|2022-04-12 00:41:10|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1
1649724110000|2022-04-12 00:41:50|||||||||2
1649724120000|2022-04-12 00:42:00|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|2
1649724130000|2022-04-12 00:42:10|||||||||1
1649724150000|2022-04-12 00:42:30|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|0
1649724160000|2022-04-12 00:42:40|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|0
1649724180000|2022-04-12 00:43:00|||||||||1
1649724190000|2022-04-12 00:43:10|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|4
1649724220000|2022-04-12 00:43:40|1649.7|1648.5|1649.9|1648.7|1649.9|1648.7|1649.6|1648.4|2
1649724260000|2022-04-12 00:44:20|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1650|1648.8|1
1649724270000|2022-04-12 00:44:30|1650|1648.8|1650.2|1649|1650.2|1649|1650|1648.8|0
1649724280000|2022-04-12 00:44:40|||||||||1
1649724300000|2022-04-12 00:45:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1649724310000|2022-04-12 00:45:10|1650.2|1649|1650.2|1649|1650.2|1649|1650.1|1648.9|0
1649724320000|2022-04-12 00:45:20|||||||||3
1649724350000|2022-04-12 00:45:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1649724360000|2022-04-12 00:46:00|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.3|1650.1|5
1649724370000|2022-04-12 00:46:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1
1649724380000|2022-04-12 00:46:20|1651.2|1650|1651.5|1650.3|1651.5|1650.3|1651.2|1650|2
1649724390000|2022-04-12 00:46:30|||||||||1
1649724420000|2022-04-12 00:47:00|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.2|1650|1
1649724440000|2022-04-12 00:47:20|1651.3|1650.1|1650.8|1649.6|1651.4|1650.2|1650.8|1649.6|7
1649724490000|2022-04-12 00:48:10|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1649724510000|2022-04-12 00:48:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|4
1649724530000|2022-04-12 00:48:50|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1649724540000|2022-04-12 00:49:00|1651.1|1649.9|1651.4|1650.2|1651.4|1650.2|1651.1|1649.9|1
1649724550000|2022-04-12 00:49:10|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1649724590000|2022-04-12 00:49:50|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.2|1650|0
1649724600000|2022-04-12 00:50:00|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.2|1650|4
1649724610000|2022-04-12 00:50:10|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|2
1649724630000|2022-04-12 00:50:30|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|0
1649724660000|2022-04-12 00:51:00|1650.7|1649.5|1650.4|1649.2|1650.7|1649.5|1650.3|1649.1|11
1649724670000|2022-04-12 00:51:10|1650.3|1649.1|1650.6|1649.4|1650.7|1649.5|1650.3|1649.1|10
1649724680000|2022-04-12 00:51:20|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|0
1649724690000|2022-04-12 00:51:30|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|2
1649724700000|2022-04-12 00:51:40|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1649724710000|2022-04-12 00:51:50|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1
1649724720000|2022-04-12 00:52:00|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649724750000|2022-04-12 00:52:30|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649724760000|2022-04-12 00:52:40|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|2
1649724780000|2022-04-12 00:53:00|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.8|1649.6|0
1649724790000|2022-04-12 00:53:10|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|0
1649724820000|2022-04-12 00:53:40|1650.8|1649.6|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649724830000|2022-04-12 00:53:50|1650.9|1649.7|1651.2|1650|1651.2|1650|1650.9|1649.7|1
1649724870000|2022-04-12 00:54:30|1651|1649.8|1650.9|1649.7|1651.2|1650|1650.8|1649.6|2
1649724880000|2022-04-12 00:54:40|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|2
1649724910000|2022-04-12 00:55:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1649724930000|2022-04-12 00:55:30|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649724950000|2022-04-12 00:55:50|1651|1649.8|1650.4|1649.2|1651.1|1649.9|1650.4|1649.2|2
1649724960000|2022-04-12 00:56:00|1650.3|1649.1|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|0
1649724990000|2022-04-12 00:56:30|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|10
1649725010000|2022-04-12 00:56:50|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|1
1649725030000|2022-04-12 00:57:10|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1649725060000|2022-04-12 00:57:40|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1649725080000|2022-04-12 00:58:00|1650.3|1649.1|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|0
1649725090000|2022-04-12 00:58:10|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|0
1649725120000|2022-04-12 00:58:40|1650.4|1649.2|1650.7|1649.5|1650.7|1649.5|1650.4|1649.2|3
1649725130000|2022-04-12 00:58:50|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1
1649725170000|2022-04-12 00:59:30|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|1
1649725200000|2022-04-12 01:00:00|1650.9|1649.7|1652.3|1651.1|1652.3|1651.1|1650.9|1649.7|10
1649725210000|2022-04-12 01:00:10|1652.2|1651|1652.9|1651.7|1653|1651.8|1652.2|1651|10
1649725220000|2022-04-12 01:00:20|1652.7|1651.5|1653.2|1652|1653.3|1652.1|1652.7|1651.5|5
1649725230000|2022-04-12 01:00:30|1653.7|1652.5|1653.4|1652.2|1653.7|1652.5|1653.4|1652.2|18
1649725240000|2022-04-12 01:00:40|1652.9|1651.7|1652.2|1651|1652.9|1651.7|1652.2|1651|10
1649725250000|2022-04-12 01:00:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|2
1649725260000|2022-04-12 01:01:00|1652.5|1651.3|1652.4|1651.2|1652.7|1651.5|1652.4|1651.2|1
1649725270000|2022-04-12 01:01:10|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652.4|1651.2|0
1649725280000|2022-04-12 01:01:20|1652.3|1651.1|1652.4|1651.2|1652.5|1651.3|1652.3|1651.1|1
1649725290000|2022-04-12 01:01:30|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|1
1649725300000|2022-04-12 01:01:40|1651.8|1650.6|1651.7|1650.5|1651.9|1650.7|1651.7|1650.5|1
1649725310000|2022-04-12 01:01:50|1651.5|1650.3|1651.2|1650|1651.6|1650.4|1651.2|1650|1
1649725330000|2022-04-12 01:02:10|||||||||1
1649725340000|2022-04-12 01:02:20|1650.8|1649.6|1650.4|1649.2|1650.8|1649.6|1650.4|1649.2|14
1649725350000|2022-04-12 01:02:30|1650.5|1649.3|1649.7|1648.5|1650.5|1649.3|1649.4|1648.2|9
1649725360000|2022-04-12 01:02:40|1650|1648.8|1650|1648.8|1650|1648.8|1649.9|1648.7|7
1649725380000|2022-04-12 01:03:00|1649.9|1648.7|1650.3|1649.1|1650.4|1649.2|1649.9|1648.7|0
1649725390000|2022-04-12 01:03:10|1650.2|1649|1650.5|1649.3|1650.6|1649.4|1650.2|1649|142
1649725400000|2022-04-12 01:03:20|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|13
1649725410000|2022-04-12 01:03:30|1650.5|1649.3|1650.1|1648.9|1650.6|1649.4|1650.1|1648.9|2
1649725420000|2022-04-12 01:03:40|1650.2|1649|1650.4|1649.2|1650.5|1649.3|1650.2|1649|1
1649725430000|2022-04-12 01:03:50|1650.5|1649.3|1650.6|1649.4|1650.8|1649.6|1650.5|1649.3|5
1649725440000|2022-04-12 01:04:00|1650.5|1649.3|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|0
1649725450000|2022-04-12 01:04:10|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|0
1649725460000|2022-04-12 01:04:20|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|1
1649725480000|2022-04-12 01:04:40|||||||||17
1649725490000|2022-04-12 01:04:50|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|0
1649725500000|2022-04-12 01:05:00|1650|1648.8|1650.8|1649.6|1650.8|1649.6|1650|1648.8|12
1649725510000|2022-04-12 01:05:10|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|4
1649725530000|2022-04-12 01:05:30|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|0
1649725540000|2022-04-12 01:05:40|1651.3|1650.1|1651.5|1650.3|1651.6|1650.4|1651.3|1650.1|1
1649725550000|2022-04-12 01:05:50|1651.6|1650.4|1651.9|1650.7|1651.9|1650.7|1651.5|1650.3|0
1649725560000|2022-04-12 01:06:00|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|0
1649725570000|2022-04-12 01:06:10|1652.3|1651.1|1652.5|1651.3|1652.8|1651.6|1652.3|1651.1|5
1649725580000|2022-04-12 01:06:20|1652.8|1651.6|1652.4|1651.2|1652.8|1651.6|1652.4|1651.2|5
1649725590000|2022-04-12 01:06:30|1652.3|1651.1|1652.1|1650.9|1652.3|1651.1|1651.9|1650.7|9
1649725600000|2022-04-12 01:06:40|1652.2|1651|1652.1|1650.9|1652.3|1651.1|1652.1|1650.9|1
1649725610000|2022-04-12 01:06:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1649725620000|2022-04-12 01:07:00|1652.2|1651|1651.7|1650.5|1652.2|1651|1651.6|1650.4|12
1649725630000|2022-04-12 01:07:10|1652|1650.8|1651.6|1650.4|1652|1650.8|1651.6|1650.4|9
1649725640000|2022-04-12 01:07:20|1651.2|1650|1651.6|1650.4|1651.6|1650.4|1650.9|1649.7|10
1649725650000|2022-04-12 01:07:30|1651.5|1650.3|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|0
1649725660000|2022-04-12 01:07:40|1651.5|1650.3|1651.9|1650.7|1651.9|1650.7|1651.4|1650.2|5
1649725670000|2022-04-12 01:07:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1649725680000|2022-04-12 01:08:00|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.1|1649.9|3
1649725690000|2022-04-12 01:08:10|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.2|1650|2
1649725700000|2022-04-12 01:08:20|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.2|1650|3
1649725710000|2022-04-12 01:08:30|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.1|1649.9|0
1649725720000|2022-04-12 01:08:40|1651.1|1649.9|1650.6|1649.4|1651.2|1650|1650.6|1649.4|48
1649725730000|2022-04-12 01:08:50|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|10
1649725740000|2022-04-12 01:09:00|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|14
1649725750000|2022-04-12 01:09:10|||||||||6
1649725760000|2022-04-12 01:09:20|||||||||8
1649725780000|2022-04-12 01:09:40|1650.3|1649.1|1650|1648.8|1650.4|1649.2|1650|1648.8|13
1649725790000|2022-04-12 01:09:50|1649.8|1648.6|1650.1|1648.9|1650.1|1648.9|1649.8|1648.6|6
1649725800000|2022-04-12 01:10:00|1650|1648.8|1650.4|1649.2|1650.4|1649.2|1650|1648.8|2
1649725810000|2022-04-12 01:10:10|1650.3|1649.1|1650|1648.8|1650.4|1649.2|1649.9|1648.7|21
1649725820000|2022-04-12 01:10:20|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1649725830000|2022-04-12 01:10:30|1650.2|1649|1650.3|1649.1|1650.4|1649.2|1650|1648.8|2
1649725840000|2022-04-12 01:10:40|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|1
1649725860000|2022-04-12 01:11:00|1650.8|1649.6|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649725870000|2022-04-12 01:11:10|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1649725880000|2022-04-12 01:11:20|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|0
1649725890000|2022-04-12 01:11:30|||||||||1
1649725910000|2022-04-12 01:11:50|1650.9|1649.7|1650.8|1649.6|1651.1|1649.9|1650.8|1649.6|31
1649725920000|2022-04-12 01:12:00|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|1
1649725930000|2022-04-12 01:12:10|1650.9|1649.7|1651.7|1650.5|1651.7|1650.5|1650.9|1649.7|31
1649725950000|2022-04-12 01:12:30|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.9|1650.7|11
1649725970000|2022-04-12 01:12:50|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1
1649725980000|2022-04-12 01:13:00|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|35
1649725990000|2022-04-12 01:13:10|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|2
1649726000000|2022-04-12 01:13:20|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|11
1649726010000|2022-04-12 01:13:30|1651.4|1650.2|1650.9|1649.7|1651.4|1650.2|1650.9|1649.7|15
1649726020000|2022-04-12 01:13:40|1651.1|1649.9|1651.5|1650.3|1651.5|1650.3|1650.9|1649.7|23
1649726030000|2022-04-12 01:13:50|1651.7|1650.5|1652.2|1651|1652.2|1651|1651.7|1650.5|1
1649726040000|2022-04-12 01:14:00|1652.1|1650.9|1652.4|1651.2|1652.5|1651.3|1652.1|1650.9|2
1649726050000|2022-04-12 01:14:10|1652.5|1651.3|1653|1651.8|1653|1651.8|1652.4|1651.2|2
1649726060000|2022-04-12 01:14:20|1653.3|1652.1|1652.8|1651.6|1653.3|1652.1|1652.8|1651.6|6
1649726070000|2022-04-12 01:14:30|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|0
1649726100000|2022-04-12 01:15:00|1653|1651.8|1652.8|1651.6|1653.1|1651.9|1652.8|1651.6|1
1649726110000|2022-04-12 01:15:10|1653.2|1652|1653.1|1651.9|1653.2|1652|1653|1651.8|2
1649726120000|2022-04-12 01:15:20|1653|1651.8|1653.1|1651.9|1653.1|1651.9|1652.3|1651.1|11
1649726130000|2022-04-12 01:15:30|1652.6|1651.4|1652.3|1651.1|1652.6|1651.4|1652.2|1651|1
1649726140000|2022-04-12 01:15:40|1652.2|1651|1652.3|1651.1|1652.4|1651.2|1652.2|1651|1
1649726150000|2022-04-12 01:15:50|1652.2|1651|1652.3|1651.1|1652.4|1651.2|1652.2|1651|1
1649726160000|2022-04-12 01:16:00|1652.2|1651|1651.4|1650.2|1652.2|1651|1651.3|1650.1|18
1649726170000|2022-04-12 01:16:10|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|3
1649726180000|2022-04-12 01:16:20|1651.6|1650.4|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|205
1649726190000|2022-04-12 01:16:30|1651.5|1650.3|1652.1|1650.9|1652.1|1650.9|1651.5|1650.3|57
1649726200000|2022-04-12 01:16:40|1652.4|1651.2|1652.6|1651.4|1652.6|1651.4|1652.3|1651.1|5
1649726210000|2022-04-12 01:16:50|1652.5|1651.3|1651.6|1650.4|1652.5|1651.3|1651.6|1650.4|4
1649726220000|2022-04-12 01:17:00|1652|1650.8|1652.1|1650.9|1652.1|1650.9|1652|1650.8|94
1649726230000|2022-04-12 01:17:10|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|0
1649726240000|2022-04-12 01:17:20|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1
1649726250000|2022-04-12 01:17:30|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|1
1649726260000|2022-04-12 01:17:40|1651.7|1650.5|1651.6|1650.4|1651.9|1650.7|1651.6|1650.4|17
1649726270000|2022-04-12 01:17:50|1651.7|1650.5|1651.9|1650.7|1652.2|1651|1651.6|1650.4|2
1649726280000|2022-04-12 01:18:00|1651.8|1650.6|1651.6|1650.4|1651.8|1650.6|1651.2|1650|8
1649726290000|2022-04-12 01:18:10|1651.5|1650.3|1651|1649.8|1651.5|1650.3|1651|1649.8|203
1649726300000|2022-04-12 01:18:20|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|95
1649726340000|2022-04-12 01:19:00|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.5|1649.3|58
1649726350000|2022-04-12 01:19:10|1650.5|1649.3|1650.7|1649.5|1650.9|1649.7|1650.5|1649.3|53
1649726370000|2022-04-12 01:19:30|1650.5|1649.3|1650.2|1649|1650.6|1649.4|1650.2|1649|108
1649726380000|2022-04-12 01:19:40|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|2
1649726390000|2022-04-12 01:19:50|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.2|1649|38
1649726410000|2022-04-12 01:20:10|1650.4|1649.2|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|4
1649726420000|2022-04-12 01:20:20|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650|1648.8|19
1649726430000|2022-04-12 01:20:30|1650.6|1649.4|1651.3|1650.1|1651.3|1650.1|1650.3|1649.1|14
1649726440000|2022-04-12 01:20:40|1651.4|1650.2|1651.4|1650.2|1651.6|1650.4|1651.2|1650|40
1649726450000|2022-04-12 01:20:50|1651.6|1650.4|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|15
1649726460000|2022-04-12 01:21:00|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1649726470000|2022-04-12 01:21:10|||||||||22
1649726480000|2022-04-12 01:21:20|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|0
1649726490000|2022-04-12 01:21:30|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|36
1649726500000|2022-04-12 01:21:40|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|1
1649726510000|2022-04-12 01:21:50|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|2
1649726520000|2022-04-12 01:22:00|1651.6|1650.4|1650.8|1649.6|1651.6|1650.4|1650.8|1649.6|10
1649726530000|2022-04-12 01:22:10|1651|1649.8|1651.2|1650|1651.2|1650|1651|1649.8|2
1649726540000|2022-04-12 01:22:20|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649726560000|2022-04-12 01:22:40|1651.3|1650.1|1651.7|1650.5|1651.7|1650.5|1651.3|1650.1|3
1649726570000|2022-04-12 01:22:50|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1649726580000|2022-04-12 01:23:00|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.9|1650.7|0
1649726590000|2022-04-12 01:23:10|1652.3|1651.1|1651.8|1650.6|1652.3|1651.1|1651.8|1650.6|2
1649726600000|2022-04-12 01:23:20|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.8|1650.6|0
1649726610000|2022-04-12 01:23:30|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.8|1650.6|1
1649726650000|2022-04-12 01:24:10|1651.9|1650.7|1651.6|1650.4|1651.9|1650.7|1651.5|1650.3|1
1649726660000|2022-04-12 01:24:20|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1649726670000|2022-04-12 01:24:30|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|0
1649726690000|2022-04-12 01:24:50|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1649726700000|2022-04-12 01:25:00|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.2|1650|1
1649726710000|2022-04-12 01:25:10|1651.4|1650.2|1651.3|1650.1|1651.4|1650.2|1651.3|1650.1|1
1649726720000|2022-04-12 01:25:20|1651.4|1650.2|1651.3|1650.1|1651.4|1650.2|1651.3|1650.1|0
1649726740000|2022-04-12 01:25:40|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|0
1649726750000|2022-04-12 01:25:50|||||||||26
1649726770000|2022-04-12 01:26:10|||||||||1
1649726780000|2022-04-12 01:26:20|||||||||2
1649726790000|2022-04-12 01:26:30|||||||||1
1649726820000|2022-04-12 01:27:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|3
1649726830000|2022-04-12 01:27:10|1650.9|1649.7|1651.1|1649.9|1651.1|1649.9|1650.9|1649.7|0
1649726850000|2022-04-12 01:27:30|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|0
1649726860000|2022-04-12 01:27:40|1650.6|1649.4|1650.3|1649.1|1650.6|1649.4|1650.3|1649.1|0
1649726890000|2022-04-12 01:28:10|1650|1648.8|1649.6|1648.4|1650|1648.8|1649.3|1648.1|18
1649726900000|2022-04-12 01:28:20|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|1
1649726920000|2022-04-12 01:28:40|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.8|1648.6|1
1649726930000|2022-04-12 01:28:50|1650|1648.8|1649.3|1648.1|1650|1648.8|1649.3|1648.1|5
1649726940000|2022-04-12 01:29:00|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1
1649726970000|2022-04-12 01:29:30|1649.2|1648|1649.3|1648.1|1649.3|1648.1|1649.2|1648|3
1649726980000|2022-04-12 01:29:40|1649.4|1648.2|1649.6|1648.4|1649.6|1648.4|1649.4|1648.2|0
1649726990000|2022-04-12 01:29:50|1649.8|1648.6|1649.1|1647.9|1649.8|1648.6|1649.1|1647.9|1
1649727000000|2022-04-12 01:30:00|1649.2|1648|1649.4|1648.2|1649.4|1648.2|1649.2|1648|0
1649727020000|2022-04-12 01:30:20|1649.5|1648.3|1649.8|1648.6|1649.8|1648.6|1649.5|1648.3|2
1649727030000|2022-04-12 01:30:30|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|0
1649727040000|2022-04-12 01:30:40|1649.9|1648.7|1649.7|1648.5|1650|1648.8|1649.7|1648.5|3
1649727050000|2022-04-12 01:30:50|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|2
1649727060000|2022-04-12 01:31:00|1649.7|1648.5|1649.6|1648.4|1649.8|1648.6|1649.3|1648.1|5
1649727070000|2022-04-12 01:31:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1649727080000|2022-04-12 01:31:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|0
1649727120000|2022-04-12 01:32:00|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1649727130000|2022-04-12 01:32:10|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.6|1648.4|0
1649727140000|2022-04-12 01:32:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1649727150000|2022-04-12 01:32:30|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|0
1649727160000|2022-04-12 01:32:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1649727170000|2022-04-12 01:32:50|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1649727180000|2022-04-12 01:33:00|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1650|1648.8|0
1649727200000|2022-04-12 01:33:20|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|3
1649727210000|2022-04-12 01:33:30|1650.6|1649.4|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|1
1649727220000|2022-04-12 01:33:40|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649727230000|2022-04-12 01:33:50|1650.9|1649.7|1650.8|1649.6|1651|1649.8|1650.8|1649.6|1
1649727270000|2022-04-12 01:34:30|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1651|1649.8|0
1649727320000|2022-04-12 01:35:20|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|3
1649727340000|2022-04-12 01:35:40|1651|1649.8|1651.2|1650|1651.2|1650|1651|1649.8|0
1649727360000|2022-04-12 01:36:00|1651.1|1649.9|1650.7|1649.5|1651.1|1649.9|1650.7|1649.5|5
1649727380000|2022-04-12 01:36:20|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|2
1649727400000|2022-04-12 01:36:40|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|0
1649727410000|2022-04-12 01:36:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1649727420000|2022-04-12 01:37:00|||||||||3
1649727430000|2022-04-12 01:37:10|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|2
1649727450000|2022-04-12 01:37:30|1650.9|1649.7|1650.8|1649.6|1651.2|1650|1650.8|1649.6|1
1649727460000|2022-04-12 01:37:40|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1651|1649.8|0
1649727470000|2022-04-12 01:37:50|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|40
1649727480000|2022-04-12 01:38:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|0
1649727490000|2022-04-12 01:38:10|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|5
1649727500000|2022-04-12 01:38:20|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|43
1649727510000|2022-04-12 01:38:30|1651.7|1650.5|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|0
1649727520000|2022-04-12 01:38:40|||||||||25
1649727530000|2022-04-12 01:38:50|||||||||25
1649727540000|2022-04-12 01:39:00|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.5|1650.3|0
1649727550000|2022-04-12 01:39:10|1651.4|1650.2|1651.2|1650|1651.4|1650.2|1651.1|1649.9|0
1649727560000|2022-04-12 01:39:20|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649727570000|2022-04-12 01:39:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.1|1649.9|0
1649727580000|2022-04-12 01:39:40|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|1
1649727590000|2022-04-12 01:39:50|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649727600000|2022-04-12 01:40:00|1650.9|1649.7|1651.3|1650.1|1651.3|1650.1|1650.9|1649.7|2
1649727610000|2022-04-12 01:40:10|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|0
1649727640000|2022-04-12 01:40:40|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|2
1649727670000|2022-04-12 01:41:10|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1649727680000|2022-04-12 01:41:20|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1649727690000|2022-04-12 01:41:30|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|0
1649727700000|2022-04-12 01:41:40|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1649727720000|2022-04-12 01:42:00|1651.5|1650.3|1651.3|1650.1|1651.5|1650.3|1651|1649.8|7
1649727730000|2022-04-12 01:42:10|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|0
1649727740000|2022-04-12 01:42:20|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649727750000|2022-04-12 01:42:30|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|0
1649727760000|2022-04-12 01:42:40|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|0
1649727780000|2022-04-12 01:43:00|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|1
1649727790000|2022-04-12 01:43:10|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1649727860000|2022-04-12 01:44:20|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|0
1649727890000|2022-04-12 01:44:50|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1649727900000|2022-04-12 01:45:00|1651.4|1650.2|1651.2|1650|1651.4|1650.2|1651.2|1650|1
1649727910000|2022-04-12 01:45:10|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1649727960000|2022-04-12 01:46:00|1650.9|1649.7|1651.3|1650.1|1651.5|1650.3|1650.9|1649.7|6
1649727970000|2022-04-12 01:46:10|1651.2|1650|1651.5|1650.3|1651.5|1650.3|1651.2|1650|0
1649728020000|2022-04-12 01:47:00|1651.7|1650.5|1652|1650.8|1652.1|1650.9|1651.6|1650.4|2
1649728030000|2022-04-12 01:47:10|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|16
1649728050000|2022-04-12 01:47:30|1651.9|1650.7|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|0
1649728100000|2022-04-12 01:48:20|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|0
1649728120000|2022-04-12 01:48:40|1652.1|1650.9|1652.2|1651|1652.2|1651|1652.1|1650.9|1
1649728130000|2022-04-12 01:48:50|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1649728150000|2022-04-12 01:49:10|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|0
1649728160000|2022-04-12 01:49:20|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1649728170000|2022-04-12 01:49:30|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1649728180000|2022-04-12 01:49:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|1
1649728190000|2022-04-12 01:49:50|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|3
1649728200000|2022-04-12 01:50:00|||||||||1
1649728210000|2022-04-12 01:50:10|1652.4|1651.2|1652.8|1651.6|1652.8|1651.6|1652.4|1651.2|3
1649728220000|2022-04-12 01:50:20|1652.7|1651.5|1652.8|1651.6|1652.8|1651.6|1652.7|1651.5|0
1649728260000|2022-04-12 01:51:00|1652.3|1651.1|1652.7|1651.5|1652.8|1651.6|1652.3|1651.1|7
1649728270000|2022-04-12 01:51:10|1652.6|1651.4|1652.3|1651.1|1652.6|1651.4|1652.3|1651.1|3
1649728280000|2022-04-12 01:51:20|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1649728290000|2022-04-12 01:51:30|1652.6|1651.4|1652.8|1651.6|1652.8|1651.6|1652.6|1651.4|3
1649728300000|2022-04-12 01:51:40|1652.7|1651.5|1652.8|1651.6|1652.8|1651.6|1652.7|1651.5|0
1649728310000|2022-04-12 01:51:50|1652.7|1651.5|1652.8|1651.6|1652.8|1651.6|1652.7|1651.5|0
1649728330000|2022-04-12 01:52:10|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1649728340000|2022-04-12 01:52:20|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|0
1649728360000|2022-04-12 01:52:40|||||||||4
1649728370000|2022-04-12 01:52:50|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|2
1649728380000|2022-04-12 01:53:00|1652.5|1651.3|1652.1|1650.9|1652.5|1651.3|1652.1|1650.9|5
1649728400000|2022-04-12 01:53:20|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.1|1650.9|0
1649728440000|2022-04-12 01:54:00|1652.2|1651|1651.8|1650.6|1652.2|1651|1651.8|1650.6|0
1649728480000|2022-04-12 01:54:40|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1649728490000|2022-04-12 01:54:50|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|0
1649728500000|2022-04-12 01:55:00|1652|1650.8|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|1
1649728510000|2022-04-12 01:55:10|1652.2|1651|1652|1650.8|1652.3|1651.1|1652|1650.8|0
1649728530000|2022-04-12 01:55:30|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.7|1650.5|3
1649728540000|2022-04-12 01:55:40|1651.7|1650.5|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|0
1649728550000|2022-04-12 01:55:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1649728560000|2022-04-12 01:56:00|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1649728570000|2022-04-12 01:56:10|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|2
1649728580000|2022-04-12 01:56:20|||||||||4
1649728620000|2022-04-12 01:57:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1649728640000|2022-04-12 01:57:20|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.5|1650.3|3
1649728660000|2022-04-12 01:57:40|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1649728670000|2022-04-12 01:57:50|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1649728680000|2022-04-12 01:58:00|1651.6|1650.4|1651.8|1650.6|1652|1650.8|1651.6|1650.4|2
1649728690000|2022-04-12 01:58:10|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.8|1650.6|6
1649728710000|2022-04-12 01:58:30|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|0
1649728740000|2022-04-12 01:59:00|1652|1650.8|1651.8|1650.6|1652|1650.8|1651.7|1650.5|0
1649728760000|2022-04-12 01:59:20|1651.7|1650.5|1651.8|1650.6|1651.8|1650.6|1651.7|1650.5|0
1649728780000|2022-04-12 01:59:40|1652.1|1650.9|1652.2|1651|1652.2|1651|1652.1|1650.9|0
1649728790000|2022-04-12 01:59:50|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1
1649728800000|2022-04-12 02:00:00|1652.5|1651.3|1652.3|1651.1|1652.6|1651.4|1652.3|1651.1|0
1649728820000|2022-04-12 02:00:20|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|0
1649728830000|2022-04-12 02:00:30|1652.2|1651|1652.1|1650.9|1652.2|1651|1652.1|1650.9|1
1649728900000|2022-04-12 02:01:40|1652.2|1651|1652.1|1650.9|1652.2|1651|1652.1|1650.9|0
1649728910000|2022-04-12 02:01:50|1652|1650.8|1652|1650.8|1652.1|1650.9|1652|1650.8|0
1649728920000|2022-04-12 02:02:00|1652.7|1651.5|1652.8|1651.6|1652.8|1651.6|1652.7|1651.5|2
1649728930000|2022-04-12 02:02:10|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|0
1649728950000|2022-04-12 02:02:30|1653.7|1652.5|1653.8|1652.6|1653.9|1652.7|1653.7|1652.5|3
1649728960000|2022-04-12 02:02:40|1653.9|1652.7|1653.9|1652.7|1654|1652.8|1653.8|1652.6|1
1649728970000|2022-04-12 02:02:50|1654|1652.8|1653.9|1652.7|1654|1652.8|1653.9|1652.7|1
1649728980000|2022-04-12 02:03:00|1654|1652.8|1653.7|1652.5|1654|1652.8|1653.7|1652.5|18
1649728990000|2022-04-12 02:03:10|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|2
1649729000000|2022-04-12 02:03:20|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|4
1649729020000|2022-04-12 02:03:40|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|2
1649729030000|2022-04-12 02:03:50|1654.2|1653|1653.8|1652.6|1654.2|1653|1653.8|1652.6|2
1649729040000|2022-04-12 02:04:00|1653.9|1652.7|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|5
1649729050000|2022-04-12 02:04:10|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|4
1649729060000|2022-04-12 02:04:20|1654|1652.8|1654.2|1653|1654.2|1653|1654|1652.8|0
1649729070000|2022-04-12 02:04:30|1654.1|1652.9|1654.1|1652.9|1654.2|1653|1654.1|1652.9|4
1649729090000|2022-04-12 02:04:50|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1649729100000|2022-04-12 02:05:00|1654|1652.8|1654|1652.8|1654.1|1652.9|1654|1652.8|5
1649729110000|2022-04-12 02:05:10|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1649729120000|2022-04-12 02:05:20|1654|1652.8|1654|1652.8|1654.1|1652.9|1654|1652.8|0
1649729130000|2022-04-12 02:05:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654|1652.8|2
1649729140000|2022-04-12 02:05:40|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1649729150000|2022-04-12 02:05:50|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1649729160000|2022-04-12 02:06:00|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1649729180000|2022-04-12 02:06:20|1654.1|1652.9|1654.1|1652.9|1654.2|1653|1654.1|1652.9|3
1649729210000|2022-04-12 02:06:50|1653.9|1652.7|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|0
1649729220000|2022-04-12 02:07:00|||||||||3
1649729260000|2022-04-12 02:07:40|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1649729270000|2022-04-12 02:07:50|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|1
1649729280000|2022-04-12 02:08:00|1654.3|1653.1|1654.5|1653.3|1654.5|1653.3|1654.3|1653.1|1
1649729290000|2022-04-12 02:08:10|1654.4|1653.2|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|5
1649729300000|2022-04-12 02:08:20|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|0
1649729310000|2022-04-12 02:08:30|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|11
1649729320000|2022-04-12 02:08:40|1655.2|1654|1655.2|1654|1655.2|1654|1655.1|1653.9|1
1649729330000|2022-04-12 02:08:50|1655.1|1653.9|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1649729340000|2022-04-12 02:09:00|1655.2|1654|1655.1|1653.9|1655.4|1654.2|1655.1|1653.9|16
1649729350000|2022-04-12 02:09:10|1655.2|1654|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|0
1649729370000|2022-04-12 02:09:30|1654.9|1653.7|1655.1|1653.9|1655.1|1653.9|1654.9|1653.7|1
1649729380000|2022-04-12 02:09:40|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1649729390000|2022-04-12 02:09:50|1655|1653.8|1654.9|1653.7|1655.2|1654|1654.9|1653.7|12
1649729400000|2022-04-12 02:10:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1
1649729430000|2022-04-12 02:10:30|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1649729440000|2022-04-12 02:10:40|1654.9|1653.7|1654.6|1653.4|1654.9|1653.7|1654.6|1653.4|4
1649729450000|2022-04-12 02:10:50|1654.7|1653.5|1654.6|1653.4|1654.7|1653.5|1654.6|1653.4|0
1649729460000|2022-04-12 02:11:00|||||||||1
1649729480000|2022-04-12 02:11:20|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1649729500000|2022-04-12 02:11:40|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|1
1649729510000|2022-04-12 02:11:50|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|0
1649729520000|2022-04-12 02:12:00|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1649729530000|2022-04-12 02:12:10|1655.2|1654|1655.7|1654.5|1655.7|1654.5|1655.2|1654|1
1649729550000|2022-04-12 02:12:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649729560000|2022-04-12 02:12:40|1655.4|1654.2|1655.1|1653.9|1655.4|1654.2|1655.1|1653.9|2
1649729570000|2022-04-12 02:12:50|1655.2|1654|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|1
1649729580000|2022-04-12 02:13:00|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.2|1654|0
1649729590000|2022-04-12 02:13:10|1655.4|1654.2|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|2
1649729600000|2022-04-12 02:13:20|1655.4|1654.2|1655.2|1654|1655.4|1654.2|1655.2|1654|2
1649729610000|2022-04-12 02:13:30|1655.5|1654.3|1655|1653.8|1655.5|1654.3|1655|1653.8|3
1649729620000|2022-04-12 02:13:40|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1654.9|1653.7|0
1649729630000|2022-04-12 02:13:50|1654.9|1653.7|1654.7|1653.5|1655|1653.8|1654.6|1653.4|2
1649729640000|2022-04-12 02:14:00|1654.8|1653.6|1654.7|1653.5|1655|1653.8|1654.7|1653.5|0
1649729670000|2022-04-12 02:14:30|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|0
1649729690000|2022-04-12 02:14:50|1655.1|1653.9|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1649729700000|2022-04-12 02:15:00|1655.2|1654|1655|1653.8|1655.2|1654|1655|1653.8|27
1649729720000|2022-04-12 02:15:20|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1649729740000|2022-04-12 02:15:40|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1649729750000|2022-04-12 02:15:50|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1649729760000|2022-04-12 02:16:00|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|0
1649729780000|2022-04-12 02:16:20|1654.9|1653.7|1654.8|1653.6|1654.9|1653.7|1654.8|1653.6|0
1649729820000|2022-04-12 02:17:00|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|3
1649729830000|2022-04-12 02:17:10|1654.6|1653.4|1654.9|1653.7|1655.1|1653.9|1654.6|1653.4|0
1649729840000|2022-04-12 02:17:20|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|0
1649729850000|2022-04-12 02:17:30|||||||||2
1649729860000|2022-04-12 02:17:40|1654.6|1653.4|1655|1653.8|1655.1|1653.9|1654.6|1653.4|2
1649729880000|2022-04-12 02:18:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655|1653.8|3
1649729890000|2022-04-12 02:18:10|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|0
1649729900000|2022-04-12 02:18:20|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|0
1649729910000|2022-04-12 02:18:30|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|2
1649729920000|2022-04-12 02:18:40|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|0
1649729940000|2022-04-12 02:19:00|1654.8|1653.6|1654.7|1653.5|1654.9|1653.7|1654.7|1653.5|0
1649729950000|2022-04-12 02:19:10|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1
1649729960000|2022-04-12 02:19:20|1654.8|1653.6|1655.1|1653.9|1655.1|1653.9|1654.6|1653.4|4
1649729990000|2022-04-12 02:19:50|||||||||2
1649730000000|2022-04-12 02:20:00|1654.9|1653.7|1654.7|1653.5|1654.9|1653.7|1654.7|1653.5|1
1649730030000|2022-04-12 02:20:30|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|0
1649730050000|2022-04-12 02:20:50|||||||||1
1649730060000|2022-04-12 02:21:00|1655|1653.8|1655|1653.8|1655.1|1653.9|1655|1653.8|0
1649730070000|2022-04-12 02:21:10|1654.9|1653.7|1655.1|1653.9|1655.1|1653.9|1654.9|1653.7|1
1649730090000|2022-04-12 02:21:30|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1649730100000|2022-04-12 02:21:40|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1649730130000|2022-04-12 02:22:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1649730160000|2022-04-12 02:22:40|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|0
1649730190000|2022-04-12 02:23:10|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|0
1649730200000|2022-04-12 02:23:20|||||||||1
1649730220000|2022-04-12 02:23:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|6
1649730240000|2022-04-12 02:24:00|1655.8|1654.6|1655.6|1654.4|1655.8|1654.6|1655.6|1654.4|9
1649730260000|2022-04-12 02:24:20|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|2
1649730270000|2022-04-12 02:24:30|1655.3|1654.1|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|4
1649730280000|2022-04-12 02:24:40|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|0
1649730290000|2022-04-12 02:24:50|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649730320000|2022-04-12 02:25:20|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1649730370000|2022-04-12 02:26:10|||||||||1
1649730400000|2022-04-12 02:26:40|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1649730410000|2022-04-12 02:26:50|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1
1649730440000|2022-04-12 02:27:20|1655.3|1654.1|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|4
1649730480000|2022-04-12 02:28:00|1655.4|1654.2|1655.1|1653.9|1655.4|1654.2|1655.1|1653.9|0
1649730500000|2022-04-12 02:28:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649730520000|2022-04-12 02:28:40|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1649730550000|2022-04-12 02:29:10|||||||||2
1649730560000|2022-04-12 02:29:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|2
1649730570000|2022-04-12 02:29:30|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1649730600000|2022-04-12 02:30:00|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|1
1649730610000|2022-04-12 02:30:10|1655.5|1654.3|1655.2|1654|1655.5|1654.3|1655.2|1654|7
1649730630000|2022-04-12 02:30:30|1655.3|1654.1|1655.4|1654.2|1655.5|1654.3|1655.3|1654.1|8
1649730640000|2022-04-12 02:30:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649730650000|2022-04-12 02:30:50|1656.1|1654.9|1656|1654.8|1656.2|1655|1655.9|1654.7|16
1649730660000|2022-04-12 02:31:00|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649730670000|2022-04-12 02:31:10|1656.1|1654.9|1655.9|1654.7|1656.1|1654.9|1655.9|1654.7|0
1649730680000|2022-04-12 02:31:20|1656|1654.8|1656.9|1655.7|1656.9|1655.7|1655.9|1654.7|16
1649730690000|2022-04-12 02:31:30|1657.1|1655.9|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|15
1649730700000|2022-04-12 02:31:40|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|5
1649730710000|2022-04-12 02:31:50|1656.7|1655.5|1657.4|1656.2|1657.5|1656.3|1656.7|1655.5|4
1649730720000|2022-04-12 02:32:00|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|9
1649730730000|2022-04-12 02:32:10|1657.4|1656.2|1657.2|1656|1657.4|1656.2|1657.1|1655.9|2
1649730740000|2022-04-12 02:32:20|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649730760000|2022-04-12 02:32:40|1657.5|1656.3|1658|1656.8|1658|1656.8|1657.5|1656.3|18
1649730770000|2022-04-12 02:32:50|1658.1|1656.9|1658.5|1657.3|1658.5|1657.3|1658.1|1656.9|21
1649730780000|2022-04-12 02:33:00|1658.4|1657.2|1658.4|1657.2|1658.5|1657.3|1658.1|1656.9|15
1649730790000|2022-04-12 02:33:10|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.4|1657.2|3
1649730800000|2022-04-12 02:33:20|1658.1|1656.9|1657.7|1656.5|1658.1|1656.9|1657.6|1656.4|3
1649730810000|2022-04-12 02:33:30|1657.8|1656.6|1657.4|1656.2|1657.8|1656.6|1657.4|1656.2|2
1649730820000|2022-04-12 02:33:40|1657.6|1656.4|1658.1|1656.9|1658.1|1656.9|1657.6|1656.4|9
1649730830000|2022-04-12 02:33:50|1658.4|1657.2|1658.1|1656.9|1658.5|1657.3|1658|1656.8|454
1649730840000|2022-04-12 02:34:00|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1657.9|1656.7|3
1649730860000|2022-04-12 02:34:20|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|0
1649730870000|2022-04-12 02:34:30|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|0
1649730890000|2022-04-12 02:34:50|1658|1656.8|1658.5|1657.3|1658.5|1657.3|1657.9|1656.7|6
1649730900000|2022-04-12 02:35:00|1658.4|1657.2|1657.6|1656.4|1658.4|1657.2|1657.6|1656.4|4
1649730910000|2022-04-12 02:35:10|1657.5|1656.3|1657.6|1656.4|1657.7|1656.5|1657.5|1656.3|0
1649730930000|2022-04-12 02:35:30|1657.4|1656.2|1657.6|1656.4|1657.7|1656.5|1657.4|1656.2|0
1649730940000|2022-04-12 02:35:40|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|3
1649730950000|2022-04-12 02:35:50|1657.5|1656.3|1657.5|1656.3|1657.7|1656.5|1657.5|1656.3|0
1649730960000|2022-04-12 02:36:00|1657.7|1656.5|1657.6|1656.4|1657.8|1656.6|1657.5|1656.3|0
1649730970000|2022-04-12 02:36:10|1657.4|1656.2|1657.1|1655.9|1657.4|1656.2|1657.1|1655.9|0
1649730980000|2022-04-12 02:36:20|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|0
1649730990000|2022-04-12 02:36:30|1656.9|1655.7|1657.1|1655.9|1657.1|1655.9|1656.9|1655.7|0
1649731000000|2022-04-12 02:36:40|1657.2|1656|1657.6|1656.4|1657.6|1656.4|1657.2|1656|3
1649731020000|2022-04-12 02:37:00|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|3
1649731030000|2022-04-12 02:37:10|||||||||1
1649731040000|2022-04-12 02:37:20|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|2
1649731050000|2022-04-12 02:37:30|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1
1649731060000|2022-04-12 02:37:40|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|0
1649731070000|2022-04-12 02:37:50|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|0
1649731080000|2022-04-12 02:38:00|1657.2|1656|1657.5|1656.3|1657.5|1656.3|1657.2|1656|4
1649731090000|2022-04-12 02:38:10|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649731100000|2022-04-12 02:38:20|1657.2|1656|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|0
1649731110000|2022-04-12 02:38:30|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|0
1649731120000|2022-04-12 02:38:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|2
1649731130000|2022-04-12 02:38:50|1657.1|1655.9|1657.4|1656.2|1657.4|1656.2|1657.1|1655.9|1
1649731140000|2022-04-12 02:39:00|1657.1|1655.9|1657.8|1656.6|1657.8|1656.6|1657.1|1655.9|7
1649731160000|2022-04-12 02:39:20|||||||||1
1649731170000|2022-04-12 02:39:30|1657.9|1656.7|1657.6|1656.4|1657.9|1656.7|1657.6|1656.4|3
1649731200000|2022-04-12 02:40:00|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|0
1649731210000|2022-04-12 02:40:10|1657.6|1656.4|1657.4|1656.2|1657.6|1656.4|1657.4|1656.2|1
1649731240000|2022-04-12 02:40:40|1657.3|1656.1|1656.9|1655.7|1657.3|1656.1|1656.9|1655.7|2
1649731250000|2022-04-12 02:40:50|1657|1655.8|1657.2|1656|1657.2|1656|1657|1655.8|0
1649731260000|2022-04-12 02:41:00|1657.3|1656.1|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|1
1649731270000|2022-04-12 02:41:10|1657.3|1656.1|1657.2|1656|1657.3|1656.1|1657.2|1656|0
1649731280000|2022-04-12 02:41:20|1657.3|1656.1|1656.9|1655.7|1657.3|1656.1|1656.9|1655.7|1
1649731290000|2022-04-12 02:41:30|1656.8|1655.6|1656.8|1655.6|1656.9|1655.7|1656.6|1655.4|1
1649731300000|2022-04-12 02:41:40|1656.6|1655.4|1656.2|1655|1656.6|1655.4|1656.2|1655|3
1649731310000|2022-04-12 02:41:50|1655.9|1654.7|1655.9|1654.7|1656|1654.8|1655.9|1654.7|3
1649731320000|2022-04-12 02:42:00|1655.7|1654.5|1656|1654.8|1656|1654.8|1655.7|1654.5|6
1649731330000|2022-04-12 02:42:10|1656.1|1654.9|1656.4|1655.2|1656.4|1655.2|1656.1|1654.9|2
1649731340000|2022-04-12 02:42:20|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649731370000|2022-04-12 02:42:50|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|2
1649731380000|2022-04-12 02:43:00|1656.3|1655.1|1656.9|1655.7|1656.9|1655.7|1656.2|1655|5
1649731390000|2022-04-12 02:43:10|1657.2|1656|1657.1|1655.9|1657.2|1656|1657.1|1655.9|1
1649731400000|2022-04-12 02:43:20|1657.2|1656|1657.2|1656|1657.2|1656|1657.1|1655.9|0
1649731430000|2022-04-12 02:43:50|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649731440000|2022-04-12 02:44:00|1657.1|1655.9|1656.8|1655.6|1657.1|1655.9|1656.8|1655.6|3
1649731450000|2022-04-12 02:44:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649731490000|2022-04-12 02:44:50|||||||||2
1649731500000|2022-04-12 02:45:00|1657|1655.8|1656.6|1655.4|1657.2|1656|1656.6|1655.4|11
1649731510000|2022-04-12 02:45:10|1656.5|1655.3|1656.8|1655.6|1656.9|1655.7|1656.4|1655.2|2
1649731520000|2022-04-12 02:45:20|||||||||2
1649731530000|2022-04-12 02:45:30|1656|1654.8|1656.4|1655.2|1656.4|1655.2|1656|1654.8|6
1649731550000|2022-04-12 02:45:50|1656.2|1655|1656|1654.8|1656.2|1655|1656|1654.8|2
1649731560000|2022-04-12 02:46:00|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649731590000|2022-04-12 02:46:30|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|0
1649731600000|2022-04-12 02:46:40|1656.2|1655|1656.9|1655.7|1656.9|1655.7|1656.2|1655|5
1649731610000|2022-04-12 02:46:50|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|2
1649731620000|2022-04-12 02:47:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649731630000|2022-04-12 02:47:10|1657.1|1655.9|1657.2|1656|1657.3|1656.1|1657.1|1655.9|3
1649731640000|2022-04-12 02:47:20|1657.1|1655.9|1656.9|1655.7|1657.2|1656|1656.9|1655.7|1
1649731660000|2022-04-12 02:47:40|||||||||20
1649731670000|2022-04-12 02:47:50|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649731690000|2022-04-12 02:48:10|1656.9|1655.7|1656.8|1655.6|1657.1|1655.9|1656.8|1655.6|1
1649731700000|2022-04-12 02:48:20|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|0
1649731710000|2022-04-12 02:48:30|1657.2|1656|1657.1|1655.9|1657.2|1656|1657.1|1655.9|0
1649731730000|2022-04-12 02:48:50|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649731740000|2022-04-12 02:49:00|1657.1|1655.9|1657.2|1656|1657.2|1656|1657|1655.8|0
1649731760000|2022-04-12 02:49:20|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1
1649731770000|2022-04-12 02:49:30|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|1
1649731780000|2022-04-12 02:49:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649731790000|2022-04-12 02:49:50|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.5|1656.3|3
1649731800000|2022-04-12 02:50:00|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.7|1656.5|0
1649731840000|2022-04-12 02:50:40|1658|1656.8|1658.2|1657|1658.2|1657|1658|1656.8|0
1649731850000|2022-04-12 02:50:50|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|0
1649731860000|2022-04-12 02:51:00|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.7|1656.5|1
1649731880000|2022-04-12 02:51:20|1658|1656.8|1658.2|1657|1658.2|1657|1657.9|1656.7|2
1649731910000|2022-04-12 02:51:50|1658.1|1656.9|1658.8|1657.6|1658.8|1657.6|1658.1|1656.9|8
1649731940000|2022-04-12 02:52:20|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|9
1649731960000|2022-04-12 02:52:40|1658.5|1657.3|1658.3|1657.1|1658.5|1657.3|1658.2|1657|15
1649731970000|2022-04-12 02:52:50|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649731980000|2022-04-12 02:53:00|1658.5|1657.3|1658.5|1657.3|1658.6|1657.4|1658.4|1657.2|5
1649731990000|2022-04-12 02:53:10|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649732000000|2022-04-12 02:53:20|1658.3|1657.1|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|0
1649732030000|2022-04-12 02:53:50|1658.3|1657.1|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|0
1649732040000|2022-04-12 02:54:00|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649732050000|2022-04-12 02:54:10|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|3
1649732060000|2022-04-12 02:54:20|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1
1649732070000|2022-04-12 02:54:30|1657.8|1656.6|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|0
1649732090000|2022-04-12 02:54:50|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649732100000|2022-04-12 02:55:00|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|0
1649732120000|2022-04-12 02:55:20|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|0
1649732130000|2022-04-12 02:55:30|1658.1|1656.9|1658.4|1657.2|1658.4|1657.2|1658.1|1656.9|0
1649732140000|2022-04-12 02:55:40|1658.3|1657.1|1657.8|1656.6|1658.8|1657.6|1657.8|1656.6|9
1649732150000|2022-04-12 02:55:50|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|0
1649732160000|2022-04-12 02:56:00|1658|1656.8|1658.1|1656.9|1658.2|1657|1658|1656.8|0
1649732170000|2022-04-12 02:56:10|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.8|1656.6|0
1649732180000|2022-04-12 02:56:20|1658.1|1656.9|1658.1|1656.9|1658.2|1657|1658.1|1656.9|0
1649732190000|2022-04-12 02:56:30|||||||||1
1649732200000|2022-04-12 02:56:40|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|2
1649732210000|2022-04-12 02:56:50|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649732220000|2022-04-12 02:57:00|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|2
1649732230000|2022-04-12 02:57:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649732260000|2022-04-12 02:57:40|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649732350000|2022-04-12 02:59:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649732370000|2022-04-12 02:59:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649732400000|2022-04-12 03:00:00|1658.2|1657|1658.2|1657|1658.2|1657|1658.1|1656.9|0
1649732410000|2022-04-12 03:00:10|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|0
1649732420000|2022-04-12 03:00:20|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|1
1649732430000|2022-04-12 03:00:30|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649732440000|2022-04-12 03:00:40|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|1
1649732450000|2022-04-12 03:00:50|1657.5|1656.3|1657.7|1656.5|1658|1656.8|1657.5|1656.3|13
1649732460000|2022-04-12 03:01:00|1657.9|1656.7|1657.4|1656.2|1658|1656.8|1657.4|1656.2|2
1649732470000|2022-04-12 03:01:10|||||||||1
1649732490000|2022-04-12 03:01:30|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|0
1649732500000|2022-04-12 03:01:40|1657.6|1656.4|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|0
1649732520000|2022-04-12 03:02:00|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|4
1649732530000|2022-04-12 03:02:10|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|0
1649732540000|2022-04-12 03:02:20|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|2
1649732550000|2022-04-12 03:02:30|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|0
1649732570000|2022-04-12 03:02:50|||||||||1
1649732590000|2022-04-12 03:03:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|16
1649732600000|2022-04-12 03:03:20|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|16
1649732640000|2022-04-12 03:04:00|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649732650000|2022-04-12 03:04:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649732660000|2022-04-12 03:04:20|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649732680000|2022-04-12 03:04:40|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|0
1649732690000|2022-04-12 03:04:50|1657.9|1656.7|1657.9|1656.7|1658.2|1657|1657.9|1656.7|0
1649732700000|2022-04-12 03:05:00|1658|1656.8|1658.2|1657|1658.2|1657|1658|1656.8|2
1649732730000|2022-04-12 03:05:30|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1658|1656.8|0
1649732740000|2022-04-12 03:05:40|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|17
1649732750000|2022-04-12 03:05:50|1657.7|1656.5|1657.2|1656|1657.7|1656.5|1657.2|1656|0
1649732760000|2022-04-12 03:06:00|1657.1|1655.9|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|1
1649732770000|2022-04-12 03:06:10|1656.8|1655.6|1656.3|1655.1|1656.8|1655.6|1656.3|1655.1|1
1649732780000|2022-04-12 03:06:20|1656.7|1655.5|1656.4|1655.2|1656.7|1655.5|1656.4|1655.2|8
1649732790000|2022-04-12 03:06:30|1656.2|1655|1656.4|1655.2|1656.4|1655.2|1656.2|1655|0
1649732800000|2022-04-12 03:06:40|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|3
1649732880000|2022-04-12 03:08:00|1656.7|1655.5|1656.3|1655.1|1656.7|1655.5|1656.2|1655|3
1649732890000|2022-04-12 03:08:10|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649732900000|2022-04-12 03:08:20|1656.3|1655.1|1655.9|1654.7|1656.3|1655.1|1655.9|1654.7|0
1649732910000|2022-04-12 03:08:30|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649732950000|2022-04-12 03:09:10|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|3
1649732970000|2022-04-12 03:09:30|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|7
1649732980000|2022-04-12 03:09:40|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649733000000|2022-04-12 03:10:00|1656.4|1655.2|1656.2|1655|1656.4|1655.2|1656.2|1655|1
1649733020000|2022-04-12 03:10:20|1656.3|1655.1|1655.9|1654.7|1656.3|1655.1|1655.9|1654.7|3
1649733030000|2022-04-12 03:10:30|||||||||4
1649733040000|2022-04-12 03:10:40|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|0
1649733050000|2022-04-12 03:10:50|||||||||1
1649733060000|2022-04-12 03:11:00|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.3|1654.1|2
1649733070000|2022-04-12 03:11:10|1655.3|1654.1|1655|1653.8|1655.3|1654.1|1655|1653.8|2
1649733090000|2022-04-12 03:11:30|1655.2|1654|1655.7|1654.5|1655.7|1654.5|1655.2|1654|4
1649733110000|2022-04-12 03:11:50|1655.8|1654.6|1656.3|1655.1|1656.3|1655.1|1655.8|1654.6|8
1649733120000|2022-04-12 03:12:00|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|18
1649733130000|2022-04-12 03:12:10|1656.5|1655.3|1656.6|1655.4|1656.7|1655.5|1656.4|1655.2|1
1649733140000|2022-04-12 03:12:20|1656.5|1655.3|1656.7|1655.5|1656.7|1655.5|1656.5|1655.3|2
1649733170000|2022-04-12 03:12:50|1656.6|1655.4|1656.4|1655.2|1656.7|1655.5|1656.4|1655.2|0
1649733180000|2022-04-12 03:13:00|1656.5|1655.3|1656.8|1655.6|1656.9|1655.7|1656.5|1655.3|0
1649733190000|2022-04-12 03:13:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649733200000|2022-04-12 03:13:20|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1
1649733210000|2022-04-12 03:13:30|||||||||1
1649733220000|2022-04-12 03:13:40|1656.5|1655.3|1656.8|1655.6|1656.8|1655.6|1656.2|1655|6
1649733230000|2022-04-12 03:13:50|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649733240000|2022-04-12 03:14:00|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|2
1649733250000|2022-04-12 03:14:10|1657.4|1656.2|1657.2|1656|1657.4|1656.2|1657.2|1656|1
1649733260000|2022-04-12 03:14:20|1657.3|1656.1|1657.2|1656|1657.3|1656.1|1657.2|1656|0
1649733280000|2022-04-12 03:14:40|1657|1655.8|1657.2|1656|1657.2|1656|1657|1655.8|2
1649733300000|2022-04-12 03:15:00|1657.1|1655.9|1656.8|1655.6|1657.1|1655.9|1656.8|1655.6|7
1649733310000|2022-04-12 03:15:10|||||||||2
1649733330000|2022-04-12 03:15:30|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649733340000|2022-04-12 03:15:40|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649733350000|2022-04-12 03:15:50|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649733370000|2022-04-12 03:16:10|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649733380000|2022-04-12 03:16:20|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649733400000|2022-04-12 03:16:40|1657|1655.8|1657.1|1655.9|1657.2|1656|1657|1655.8|1
1649733410000|2022-04-12 03:16:50|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|2
1649733440000|2022-04-12 03:17:20|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|0
1649733480000|2022-04-12 03:18:00|1657|1655.8|1656.9|1655.7|1657|1655.8|1656.9|1655.7|0
1649733490000|2022-04-12 03:18:10|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649733500000|2022-04-12 03:18:20|||||||||2
1649733510000|2022-04-12 03:18:30|1656.1|1654.9|1656.2|1655|1656.3|1655.1|1656.1|1654.9|1
1649733540000|2022-04-12 03:19:00|1656.1|1654.9|1655.6|1654.4|1656.1|1654.9|1655.5|1654.3|0
1649733550000|2022-04-12 03:19:10|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|1
1649733560000|2022-04-12 03:19:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649733570000|2022-04-12 03:19:30|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|1
1649733590000|2022-04-12 03:19:50|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649733600000|2022-04-12 03:20:00|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|2
1649733620000|2022-04-12 03:20:20|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|0
1649733640000|2022-04-12 03:20:40|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649733650000|2022-04-12 03:20:50|||||||||10
1649733660000|2022-04-12 03:21:00|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|1
1649733670000|2022-04-12 03:21:10|||||||||4
1649733680000|2022-04-12 03:21:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649733690000|2022-04-12 03:21:30|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649733710000|2022-04-12 03:21:50|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649733720000|2022-04-12 03:22:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649733740000|2022-04-12 03:22:20|1655.3|1654.1|1655.7|1654.5|1655.7|1654.5|1655.3|1654.1|1
1649733750000|2022-04-12 03:22:30|1655.6|1654.4|1656.1|1654.9|1656.1|1654.9|1655.6|1654.4|2
1649733760000|2022-04-12 03:22:40|1656|1654.8|1655.6|1654.4|1656|1654.8|1655.6|1654.4|2
1649733770000|2022-04-12 03:22:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1649733790000|2022-04-12 03:23:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649733800000|2022-04-12 03:23:20|1655.5|1654.3|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|0
1649733810000|2022-04-12 03:23:30|1655.6|1654.4|1655.4|1654.2|1655.6|1654.4|1655.4|1654.2|0
1649733830000|2022-04-12 03:23:50|1655.3|1654.1|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|0
1649733840000|2022-04-12 03:24:00|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.3|1654.1|1
1649733850000|2022-04-12 03:24:10|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1649733860000|2022-04-12 03:24:20|||||||||35
1649733880000|2022-04-12 03:24:40|1655.9|1654.7|1656.2|1655|1656.3|1655.1|1655.9|1654.7|9
1649733890000|2022-04-12 03:24:50|1656|1654.8|1655.7|1654.5|1656|1654.8|1655.7|1654.5|0
1649733910000|2022-04-12 03:25:10|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1
1649733920000|2022-04-12 03:25:20|1656.1|1654.9|1656.2|1655|1656.3|1655.1|1656.1|1654.9|0
1649733930000|2022-04-12 03:25:30|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649733940000|2022-04-12 03:25:40|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|10
1649733950000|2022-04-12 03:25:50|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|1
1649733960000|2022-04-12 03:26:00|1656.6|1655.4|1656.2|1655|1656.6|1655.4|1656.2|1655|0
1649733970000|2022-04-12 03:26:10|1656.3|1655.1|1656.5|1655.3|1657.1|1655.9|1656.2|1655|6
1649733980000|2022-04-12 03:26:20|1656.6|1655.4|1656.3|1655.1|1656.6|1655.4|1656.3|1655.1|1
1649733990000|2022-04-12 03:26:30|1656.4|1655.2|1656.4|1655.2|1656.6|1655.4|1656.4|1655.2|1
1649734010000|2022-04-12 03:26:50|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649734020000|2022-04-12 03:27:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649734030000|2022-04-12 03:27:10|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649734040000|2022-04-12 03:27:20|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649734050000|2022-04-12 03:27:30|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|2
1649734060000|2022-04-12 03:27:40|1655.9|1654.7|1655.7|1654.5|1655.9|1654.7|1655.6|1654.4|0
1649734070000|2022-04-12 03:27:50|1655.8|1654.6|1655.6|1654.4|1655.8|1654.6|1655.6|1654.4|4
1649734080000|2022-04-12 03:28:00|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1
1649734110000|2022-04-12 03:28:30|1656.1|1654.9|1656.3|1655.1|1656.3|1655.1|1656.1|1654.9|1
1649734120000|2022-04-12 03:28:40|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649734140000|2022-04-12 03:29:00|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1
1649734160000|2022-04-12 03:29:20|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1
1649734180000|2022-04-12 03:29:40|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649734190000|2022-04-12 03:29:50|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|0
1649734200000|2022-04-12 03:30:00|1656.6|1655.4|1656.6|1655.4|1656.7|1655.5|1656.6|1655.4|1
1649734210000|2022-04-12 03:30:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649734220000|2022-04-12 03:30:20|1656.6|1655.4|1656.7|1655.5|1656.7|1655.5|1656.6|1655.4|0
1649734240000|2022-04-12 03:30:40|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649734260000|2022-04-12 03:31:00|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649734270000|2022-04-12 03:31:10|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649734280000|2022-04-12 03:31:20|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649734360000|2022-04-12 03:32:40|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649734400000|2022-04-12 03:33:20|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649734410000|2022-04-12 03:33:30|1655.9|1654.7|1655.8|1654.6|1655.9|1654.7|1655.8|1654.6|1
1649734420000|2022-04-12 03:33:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649734430000|2022-04-12 03:33:50|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|2
1649734440000|2022-04-12 03:34:00|||||||||3
1649734460000|2022-04-12 03:34:20|||||||||1
1649734500000|2022-04-12 03:35:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1649734510000|2022-04-12 03:35:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649734530000|2022-04-12 03:35:30|1655.4|1654.2|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|4
1649734580000|2022-04-12 03:36:20|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|0
1649734680000|2022-04-12 03:38:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649734720000|2022-04-12 03:38:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649734730000|2022-04-12 03:38:50|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|1
1649734740000|2022-04-12 03:39:00|1655.2|1654|1655|1653.8|1655.2|1654|1655|1653.8|2
1649734750000|2022-04-12 03:39:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649734760000|2022-04-12 03:39:20|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|0
1649734800000|2022-04-12 03:40:00|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|0
1649734830000|2022-04-12 03:40:30|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|0
1649734840000|2022-04-12 03:40:40|1654.8|1653.6|1654.6|1653.4|1654.8|1653.6|1654.3|1653.1|6
1649734850000|2022-04-12 03:40:50|1654.7|1653.5|1654.4|1653.2|1654.7|1653.5|1654.4|1653.2|1
1649734900000|2022-04-12 03:41:40|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1649734940000|2022-04-12 03:42:20|1654.4|1653.2|1654|1652.8|1654.4|1653.2|1654|1652.8|3
1649734950000|2022-04-12 03:42:30|||||||||2
1649734960000|2022-04-12 03:42:40|1653.8|1652.6|1654.3|1653.1|1654.3|1653.1|1653.8|1652.6|18
1649734980000|2022-04-12 03:43:00|1654.2|1653|1654|1652.8|1654.2|1653|1654|1652.8|0
1649735090000|2022-04-12 03:44:50|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1649735170000|2022-04-12 03:46:10|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1649735180000|2022-04-12 03:46:20|1654.7|1653.5|1654.6|1653.4|1654.7|1653.5|1654.5|1653.3|2
1649735190000|2022-04-12 03:46:30|1654.5|1653.3|1654.6|1653.4|1654.7|1653.5|1654.5|1653.3|1
1649735200000|2022-04-12 03:46:40|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|1
1649735210000|2022-04-12 03:46:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1649735220000|2022-04-12 03:47:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649735240000|2022-04-12 03:47:20|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|3
1649735270000|2022-04-12 03:47:50|1655.1|1653.9|1655.2|1654|1655.2|1654|1655.1|1653.9|0
1649735350000|2022-04-12 03:49:10|1655.1|1653.9|1655.2|1654|1655.2|1654|1655.1|1653.9|0
1649735360000|2022-04-12 03:49:20|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|0
1649735400000|2022-04-12 03:50:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1649735430000|2022-04-12 03:50:30|1655.2|1654|1655|1653.8|1655.2|1654|1655|1653.8|2
1649735460000|2022-04-12 03:51:00|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|0
1649735470000|2022-04-12 03:51:10|1654.9|1653.7|1654.9|1653.7|1655|1653.8|1654.9|1653.7|0
1649735520000|2022-04-12 03:52:00|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|3
1649735530000|2022-04-12 03:52:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649735580000|2022-04-12 03:53:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1649735610000|2022-04-12 03:53:30|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|1
1649735620000|2022-04-12 03:53:40|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|0
1649735630000|2022-04-12 03:53:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649735640000|2022-04-12 03:54:00|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|1
1649735670000|2022-04-12 03:54:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|2
1649735710000|2022-04-12 03:55:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649735720000|2022-04-12 03:55:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649735730000|2022-04-12 03:55:30|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1649735740000|2022-04-12 03:55:40|1655.3|1654.1|1655.2|1654|1655.3|1654.1|1655.2|1654|0
1649735750000|2022-04-12 03:55:50|1655.3|1654.1|1655.2|1654|1655.3|1654.1|1655.2|1654|0
1649735770000|2022-04-12 03:56:10|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|1
1649735790000|2022-04-12 03:56:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649735840000|2022-04-12 03:57:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649735930000|2022-04-12 03:58:50|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1
1649735950000|2022-04-12 03:59:10|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|1
1649736000000|2022-04-12 04:00:00|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649736010000|2022-04-12 04:00:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649736050000|2022-04-12 04:00:50|1655.6|1654.4|1655.4|1654.2|1655.6|1654.4|1655.4|1654.2|2
1649736090000|2022-04-12 04:01:30|1655.3|1654.1|1655.1|1653.9|1655.3|1654.1|1655|1653.8|0
1649736100000|2022-04-12 04:01:40|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.2|1654|0
1649736110000|2022-04-12 04:01:50|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649736220000|2022-04-12 04:03:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649736240000|2022-04-12 04:04:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649736250000|2022-04-12 04:04:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649736260000|2022-04-12 04:04:20|1655.3|1654.1|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|0
1649736280000|2022-04-12 04:04:40|||||||||1
1649736300000|2022-04-12 04:05:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649736310000|2022-04-12 04:05:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1649736370000|2022-04-12 04:06:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649736390000|2022-04-12 04:06:30|||||||||1
1649736410000|2022-04-12 04:06:50|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|5
1649736480000|2022-04-12 04:08:00|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|1
1649736500000|2022-04-12 04:08:20|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.6|1653.4|0
1649736520000|2022-04-12 04:08:40|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.8|1653.6|2
1649736540000|2022-04-12 04:09:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1649736560000|2022-04-12 04:09:20|1655.4|1654.2|1655.7|1654.5|1655.9|1654.7|1655.4|1654.2|3
1649736570000|2022-04-12 04:09:30|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|2
1649736600000|2022-04-12 04:10:00|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|0
1649736700000|2022-04-12 04:11:40|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|0
1649736710000|2022-04-12 04:11:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|0
1649736810000|2022-04-12 04:13:30|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|0
1649736840000|2022-04-12 04:14:00|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|0
1649736860000|2022-04-12 04:14:20|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|1
1649736880000|2022-04-12 04:14:40|1656|1654.8|1655.9|1654.7|1656|1654.8|1655.9|1654.7|0
1649736930000|2022-04-12 04:15:30|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|1
1649736940000|2022-04-12 04:15:40|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|0
1649736950000|2022-04-12 04:15:50|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649736960000|2022-04-12 04:16:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|0
1649737070000|2022-04-12 04:17:50|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|1
1649737080000|2022-04-12 04:18:00|1656|1654.8|1656|1654.8|1656.1|1654.9|1656|1654.8|1
1649737090000|2022-04-12 04:18:10|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649737140000|2022-04-12 04:19:00|||||||||1
1649737200000|2022-04-12 04:20:00|||||||||1
1649737220000|2022-04-12 04:20:20|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649737250000|2022-04-12 04:20:50|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|2
1649737260000|2022-04-12 04:21:00|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649737270000|2022-04-12 04:21:10|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649737310000|2022-04-12 04:21:50|||||||||2
1649737320000|2022-04-12 04:22:00|||||||||1
1649737400000|2022-04-12 04:23:20|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|11
1649737420000|2022-04-12 04:23:40|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|5
1649737430000|2022-04-12 04:23:50|||||||||2
1649737450000|2022-04-12 04:24:10|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|1
1649737580000|2022-04-12 04:26:20|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|1
1649737610000|2022-04-12 04:26:50|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|1
1649737620000|2022-04-12 04:27:00|1656.5|1655.3|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|2
1649737670000|2022-04-12 04:27:50|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1
1649737730000|2022-04-12 04:28:50|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|1
1649737740000|2022-04-12 04:29:00|1656.4|1655.2|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|4
1649737750000|2022-04-12 04:29:10|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|2
1649737760000|2022-04-12 04:29:20|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|0
1649737770000|2022-04-12 04:29:30|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649737790000|2022-04-12 04:29:50|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|2
1649737800000|2022-04-12 04:30:00|||||||||1
1649737830000|2022-04-12 04:30:30|||||||||1
1649737860000|2022-04-12 04:31:00|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|0
1649737870000|2022-04-12 04:31:10|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649737910000|2022-04-12 04:31:50|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|6
1649737920000|2022-04-12 04:32:00|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|0
1649737950000|2022-04-12 04:32:30|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|1
1649737980000|2022-04-12 04:33:00|||||||||1
1649738040000|2022-04-12 04:34:00|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|4
1649738270000|2022-04-12 04:37:50|||||||||1
1649738280000|2022-04-12 04:38:00|||||||||1
1649738400000|2022-04-12 04:40:00|||||||||1
1649738430000|2022-04-12 04:40:30|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|3
1649738460000|2022-04-12 04:41:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1
1649738470000|2022-04-12 04:41:10|1657|1655.8|1657|1655.8|1657.1|1655.9|1657|1655.8|4
1649738480000|2022-04-12 04:41:20|||||||||1
1649738520000|2022-04-12 04:42:00|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|3
1649738580000|2022-04-12 04:43:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649738590000|2022-04-12 04:43:10|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|2
1649738600000|2022-04-12 04:43:20|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649738630000|2022-04-12 04:43:50|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.8|1655.6|1
1649738760000|2022-04-12 04:46:00|1656.9|1655.7|1656.7|1655.5|1656.9|1655.7|1656.7|1655.5|2
1649738820000|2022-04-12 04:47:00|1656.9|1655.7|1656.9|1655.7|1657|1655.8|1656.8|1655.6|2
1649738830000|2022-04-12 04:47:10|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649738880000|2022-04-12 04:48:00|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.8|1655.6|0
1649738890000|2022-04-12 04:48:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649738900000|2022-04-12 04:48:20|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649738920000|2022-04-12 04:48:40|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|0
1649738940000|2022-04-12 04:49:00|1656.9|1655.7|1657|1655.8|1657.2|1656|1656.9|1655.7|5
1649739000000|2022-04-12 04:50:00|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|3
1649739060000|2022-04-12 04:51:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649739080000|2022-04-12 04:51:20|1656.8|1655.6|1656.8|1655.6|1656.9|1655.7|1656.8|1655.6|1
1649739090000|2022-04-12 04:51:30|1656.5|1655.3|1656.2|1655|1656.5|1655.3|1656.2|1655|3
1649739180000|2022-04-12 04:53:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|3
1649739220000|2022-04-12 04:53:40|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1
1649739240000|2022-04-12 04:54:00|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|2
1649739250000|2022-04-12 04:54:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649739280000|2022-04-12 04:54:40|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649739290000|2022-04-12 04:54:50|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649739320000|2022-04-12 04:55:20|||||||||2
1649739340000|2022-04-12 04:55:40|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649739350000|2022-04-12 04:55:50|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649739390000|2022-04-12 04:56:30|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|2
1649739550000|2022-04-12 04:59:10|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|0
1649739600000|2022-04-12 05:00:00|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.2|1655|3
1649739610000|2022-04-12 05:00:10|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|4
1649739630000|2022-04-12 05:00:30|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649739660000|2022-04-12 05:01:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1
1649739670000|2022-04-12 05:01:10|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|1
1649739690000|2022-04-12 05:01:30|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649739750000|2022-04-12 05:02:30|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649739800000|2022-04-12 05:03:20|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|0
1649739830000|2022-04-12 05:03:50|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649739840000|2022-04-12 05:04:00|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|3
1649739960000|2022-04-12 05:06:00|1656.2|1655|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649740000000|2022-04-12 05:06:40|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|1
1649740010000|2022-04-12 05:06:50|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649740020000|2022-04-12 05:07:00|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|0
1649740030000|2022-04-12 05:07:10|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649740070000|2022-04-12 05:07:50|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649740130000|2022-04-12 05:08:50|1656.5|1655.3|1656.5|1655.3|1656.6|1655.4|1656.5|1655.3|0
1649740140000|2022-04-12 05:09:00|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649740200000|2022-04-12 05:10:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649740210000|2022-04-12 05:10:10|1656.4|1655.2|1656.6|1655.4|1656.6|1655.4|1656.4|1655.2|0
1649740240000|2022-04-12 05:10:40|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649740260000|2022-04-12 05:11:00|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1
1649740290000|2022-04-12 05:11:30|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649740300000|2022-04-12 05:11:40|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649740370000|2022-04-12 05:12:50|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.5|1655.3|1
1649740390000|2022-04-12 05:13:10|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649740410000|2022-04-12 05:13:30|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649740500000|2022-04-12 05:15:00|1656.7|1655.5|1656.8|1655.6|1656.9|1655.7|1656.7|1655.5|1
1649740510000|2022-04-12 05:15:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649740520000|2022-04-12 05:15:20|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|0
1649740530000|2022-04-12 05:15:30|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649740560000|2022-04-12 05:16:00|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649740570000|2022-04-12 05:16:10|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|2
1649740590000|2022-04-12 05:16:30|1656.4|1655.2|1656.2|1655|1656.4|1655.2|1656.2|1655|0
1649740610000|2022-04-12 05:16:50|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649740620000|2022-04-12 05:17:00|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|1
1649740640000|2022-04-12 05:17:20|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649740650000|2022-04-12 05:17:30|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.2|1655|0
1649740660000|2022-04-12 05:17:40|1656.2|1655|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649740680000|2022-04-12 05:18:00|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649740690000|2022-04-12 05:18:10|1656.4|1655.2|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|1
1649740850000|2022-04-12 05:20:50|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|0
1649740880000|2022-04-12 05:21:20|||||||||6
1649740890000|2022-04-12 05:21:30|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649740910000|2022-04-12 05:21:50|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|1
1649740920000|2022-04-12 05:22:00|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649740930000|2022-04-12 05:22:10|1656|1654.8|1655.9|1654.7|1656|1654.8|1655.9|1654.7|1
1649740960000|2022-04-12 05:22:40|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|1
1649740980000|2022-04-12 05:23:00|1655.9|1654.7|1655.7|1654.5|1655.9|1654.7|1655.7|1654.5|0
1649741010000|2022-04-12 05:23:30|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.7|1654.5|0
1649741040000|2022-04-12 05:24:00|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|4
1649741070000|2022-04-12 05:24:30|||||||||2
1649741080000|2022-04-12 05:24:40|1656|1654.8|1656.5|1655.3|1656.6|1655.4|1656|1654.8|3
1649741090000|2022-04-12 05:24:50|1656.4|1655.2|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|1
1649741100000|2022-04-12 05:25:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1
1649741110000|2022-04-12 05:25:10|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649741120000|2022-04-12 05:25:20|||||||||1
1649741130000|2022-04-12 05:25:30|||||||||1
1649741160000|2022-04-12 05:26:00|1656.5|1655.3|1656.9|1655.7|1656.9|1655.7|1656.5|1655.3|0
1649741170000|2022-04-12 05:26:10|1656.8|1655.6|1656.6|1655.4|1656.8|1655.6|1656.5|1655.3|0
1649741190000|2022-04-12 05:26:30|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.5|1655.3|1
1649741220000|2022-04-12 05:27:00|||||||||1
1649741240000|2022-04-12 05:27:20|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|6
1649741280000|2022-04-12 05:28:00|||||||||1
1649741320000|2022-04-12 05:28:40|1657|1655.8|1657.4|1656.2|1657.4|1656.2|1657|1655.8|5
1649741380000|2022-04-12 05:29:40|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|7
1649741400000|2022-04-12 05:30:00|1658.1|1656.9|1658.2|1657|1658.2|1657|1657.9|1656.7|7
1649741410000|2022-04-12 05:30:10|1658.5|1657.3|1658.5|1657.3|1658.6|1657.4|1658.4|1657.2|1
1649741420000|2022-04-12 05:30:20|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|9
1649741430000|2022-04-12 05:30:30|1658.7|1657.5|1658.2|1657|1658.7|1657.5|1658.2|1657|24
1649741450000|2022-04-12 05:30:50|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|2
1649741460000|2022-04-12 05:31:00|1658|1656.8|1658.2|1657|1658.2|1657|1658|1656.8|1
1649741480000|2022-04-12 05:31:20|1658|1656.8|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|0
1649741490000|2022-04-12 05:31:30|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|1
1649741500000|2022-04-12 05:31:40|1658.3|1657.1|1658.3|1657.1|1658.5|1657.3|1658.2|1657|0
1649741510000|2022-04-12 05:31:50|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|0
1649741530000|2022-04-12 05:32:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649741540000|2022-04-12 05:32:20|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649741550000|2022-04-12 05:32:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649741560000|2022-04-12 05:32:40|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|0
1649741570000|2022-04-12 05:32:50|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|1
1649741580000|2022-04-12 05:33:00|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.9|1656.7|0
1649741590000|2022-04-12 05:33:10|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649741600000|2022-04-12 05:33:20|1658|1656.8|1658.3|1657.1|1658.3|1657.1|1658|1656.8|1
1649741620000|2022-04-12 05:33:40|1658.2|1657|1658.2|1657|1658.3|1657.1|1658.2|1657|0
1649741650000|2022-04-12 05:34:10|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649741670000|2022-04-12 05:34:30|1658.4|1657.2|1658.7|1657.5|1658.7|1657.5|1658.4|1657.2|1
1649741700000|2022-04-12 05:35:00|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|2
1649741710000|2022-04-12 05:35:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|2
1649741720000|2022-04-12 05:35:20|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649741740000|2022-04-12 05:35:40|1658.3|1657.1|1658.2|1657|1658.4|1657.2|1658.2|1657|0
1649741760000|2022-04-12 05:36:00|1658.3|1657.1|1658.8|1657.6|1658.8|1657.6|1658.3|1657.1|2
1649741770000|2022-04-12 05:36:10|1658.9|1657.7|1658.6|1657.4|1658.9|1657.7|1658.6|1657.4|1
1649741780000|2022-04-12 05:36:20|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.3|1657.1|0
1649741820000|2022-04-12 05:37:00|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|1
1649741830000|2022-04-12 05:37:10|1659.1|1657.9|1659.4|1658.2|1659.6|1658.4|1659.1|1657.9|13
1649741840000|2022-04-12 05:37:20|1659.3|1658.1|1659.4|1658.2|1659.5|1658.3|1659.1|1657.9|3
1649741850000|2022-04-12 05:37:30|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649741860000|2022-04-12 05:37:40|||||||||2
1649741870000|2022-04-12 05:37:50|||||||||1
1649741880000|2022-04-12 05:38:00|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|1
1649741890000|2022-04-12 05:38:10|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|0
1649741910000|2022-04-12 05:38:30|1659.2|1658|1659.1|1657.9|1659.2|1658|1659.1|1657.9|0
1649741920000|2022-04-12 05:38:40|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649741930000|2022-04-12 05:38:50|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649741950000|2022-04-12 05:39:10|1658.8|1657.6|1659|1657.8|1659|1657.8|1658.8|1657.6|1
1649741960000|2022-04-12 05:39:20|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1
1649741970000|2022-04-12 05:39:30|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|3
1649741980000|2022-04-12 05:39:40|1659.1|1657.9|1659.3|1658.1|1659.3|1658.1|1659.1|1657.9|12
1649741990000|2022-04-12 05:39:50|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.1|1657.9|6
1649742000000|2022-04-12 05:40:00|1659.1|1657.9|1659.3|1658.1|1659.3|1658.1|1658.8|1657.6|5
1649742010000|2022-04-12 05:40:10|1658.9|1657.7|1659|1657.8|1659.2|1658|1658.9|1657.7|3
1649742020000|2022-04-12 05:40:20|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|2
1649742030000|2022-04-12 05:40:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1
1649742060000|2022-04-12 05:41:00|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1
1649742070000|2022-04-12 05:41:10|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|2
1649742110000|2022-04-12 05:41:50|1658.7|1657.5|1659.1|1657.9|1659.1|1657.9|1658.7|1657.5|2
1649742120000|2022-04-12 05:42:00|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649742130000|2022-04-12 05:42:10|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649742150000|2022-04-12 05:42:30|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|2
1649742160000|2022-04-12 05:42:40|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649742170000|2022-04-12 05:42:50|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|1
1649742220000|2022-04-12 05:43:40|1659|1657.8|1659.3|1658.1|1659.3|1658.1|1659|1657.8|3
1649742240000|2022-04-12 05:44:00|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|1
1649742250000|2022-04-12 05:44:10|1659.1|1657.9|1659.4|1658.2|1659.4|1658.2|1659.1|1657.9|1
1649742270000|2022-04-12 05:44:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649742280000|2022-04-12 05:44:40|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|2
1649742290000|2022-04-12 05:44:50|1659.6|1658.4|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|8
1649742300000|2022-04-12 05:45:00|1659.7|1658.5|1659.4|1658.2|1659.8|1658.6|1659.4|1658.2|3
1649742310000|2022-04-12 05:45:10|||||||||1
1649742330000|2022-04-12 05:45:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649742340000|2022-04-12 05:45:40|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649742360000|2022-04-12 05:46:00|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649742390000|2022-04-12 05:46:30|1659.5|1658.3|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|0
1649742400000|2022-04-12 05:46:40|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.5|1658.3|1
1649742410000|2022-04-12 05:46:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649742420000|2022-04-12 05:47:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1649742450000|2022-04-12 05:47:30|||||||||21
1649742460000|2022-04-12 05:47:40|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649742470000|2022-04-12 05:47:50|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649742480000|2022-04-12 05:48:00|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649742490000|2022-04-12 05:48:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1649742500000|2022-04-12 05:48:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649742510000|2022-04-12 05:48:30|1659.4|1658.2|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|1
1649742520000|2022-04-12 05:48:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649742530000|2022-04-12 05:48:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649742540000|2022-04-12 05:49:00|1659.5|1658.3|1659.6|1658.4|1659.8|1658.6|1659.5|1658.3|0
1649742560000|2022-04-12 05:49:20|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|0
1649742570000|2022-04-12 05:49:30|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|1
1649742580000|2022-04-12 05:49:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|1
1649742610000|2022-04-12 05:50:10|1659.8|1658.6|1659.4|1658.2|1659.8|1658.6|1659.4|1658.2|5
1649742620000|2022-04-12 05:50:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649742630000|2022-04-12 05:50:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|5
1649742660000|2022-04-12 05:51:00|1659.3|1658.1|1659.1|1657.9|1659.4|1658.2|1659.1|1657.9|1
1649742670000|2022-04-12 05:51:10|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649742680000|2022-04-12 05:51:20|1658.9|1657.7|1659|1657.8|1659|1657.8|1658.9|1657.7|0
1649742690000|2022-04-12 05:51:30|1658.9|1657.7|1659.1|1657.9|1659.1|1657.9|1658.9|1657.7|1
1649742700000|2022-04-12 05:51:40|1659|1657.8|1659|1657.8|1659.1|1657.9|1658.9|1657.7|0
1649742710000|2022-04-12 05:51:50|1658.9|1657.7|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649742720000|2022-04-12 05:52:00|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|3
1649742730000|2022-04-12 05:52:10|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649742740000|2022-04-12 05:52:20|1659|1657.8|1659.2|1658|1659.2|1658|1659|1657.8|2
1649742750000|2022-04-12 05:52:30|1659.1|1657.9|1659.6|1658.4|1659.6|1658.4|1659.1|1657.9|1
1649742770000|2022-04-12 05:52:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649742780000|2022-04-12 05:53:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1649742790000|2022-04-12 05:53:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649742810000|2022-04-12 05:53:30|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|0
1649742840000|2022-04-12 05:54:00|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649742850000|2022-04-12 05:54:10|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.1|1657.9|2
1649742900000|2022-04-12 05:55:00|1659.5|1658.3|1659.9|1658.7|1659.9|1658.7|1659.5|1658.3|1
1649742910000|2022-04-12 05:55:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649742920000|2022-04-12 05:55:20|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649742940000|2022-04-12 05:55:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649742960000|2022-04-12 05:56:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649742990000|2022-04-12 05:56:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649743010000|2022-04-12 05:56:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649743020000|2022-04-12 05:57:00|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|6
1649743030000|2022-04-12 05:57:10|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|0
1649743040000|2022-04-12 05:57:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649743050000|2022-04-12 05:57:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649743060000|2022-04-12 05:57:40|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|0
1649743080000|2022-04-12 05:58:00|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|5
1649743100000|2022-04-12 05:58:20|||||||||1
1649743120000|2022-04-12 05:58:40|||||||||6
1649743170000|2022-04-12 05:59:30|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.2|1659|16
1649743190000|2022-04-12 05:59:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|2
1649743200000|2022-04-12 06:00:00|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|8
1649743210000|2022-04-12 06:00:10|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|2
1649743220000|2022-04-12 06:00:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649743230000|2022-04-12 06:00:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649743240000|2022-04-12 06:00:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1649743260000|2022-04-12 06:01:00|1660.4|1659.2|1660.4|1659.2|1660.7|1659.5|1660.3|1659.1|26
1649743270000|2022-04-12 06:01:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649743300000|2022-04-12 06:01:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649743310000|2022-04-12 06:01:50|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|0
1649743320000|2022-04-12 06:02:00|1660.4|1659.2|1660.2|1659|1660.4|1659.2|1660.1|1658.9|1
1649743330000|2022-04-12 06:02:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|1
1649743340000|2022-04-12 06:02:20|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649743350000|2022-04-12 06:02:30|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649743360000|2022-04-12 06:02:40|1660.3|1659.1|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|0
1649743370000|2022-04-12 06:02:50|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|0
1649743380000|2022-04-12 06:03:00|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|3
1649743390000|2022-04-12 06:03:10|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|0
1649743400000|2022-04-12 06:03:20|1660.1|1658.9|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|1
1649743420000|2022-04-12 06:03:40|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649743430000|2022-04-12 06:03:50|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660.2|1659|1
1649743440000|2022-04-12 06:04:00|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|1
1649743450000|2022-04-12 06:04:10|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|4
1649743460000|2022-04-12 06:04:20|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|0
1649743470000|2022-04-12 06:04:30|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|0
1649743480000|2022-04-12 06:04:40|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|0
1649743490000|2022-04-12 06:04:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649743510000|2022-04-12 06:05:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649743520000|2022-04-12 06:05:20|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649743540000|2022-04-12 06:05:40|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660|1658.8|1
1649743550000|2022-04-12 06:05:50|||||||||4
1649743560000|2022-04-12 06:06:00|||||||||1
1649743570000|2022-04-12 06:06:10|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|5
1649743580000|2022-04-12 06:06:20|1660.6|1659.4|1661.1|1659.9|1661.2|1660|1660.6|1659.4|9
1649743590000|2022-04-12 06:06:30|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649743600000|2022-04-12 06:06:40|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.5|1660.3|4
1649743610000|2022-04-12 06:06:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|0
1649743620000|2022-04-12 06:07:00|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1660.9|1659.7|7
1649743630000|2022-04-12 06:07:10|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649743640000|2022-04-12 06:07:20|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|6
1649743650000|2022-04-12 06:07:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1649743660000|2022-04-12 06:07:40|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.6|1659.4|5
1649743670000|2022-04-12 06:07:50|||||||||1
1649743680000|2022-04-12 06:08:00|||||||||39
1649743690000|2022-04-12 06:08:10|||||||||1
1649743710000|2022-04-12 06:08:30|||||||||2
1649743740000|2022-04-12 06:09:00|||||||||2
1649743750000|2022-04-12 06:09:10|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649743760000|2022-04-12 06:09:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649743770000|2022-04-12 06:09:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|3
1649743790000|2022-04-12 06:09:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649743800000|2022-04-12 06:10:00|1661.5|1660.3|1661.6|1660.4|1661.7|1660.5|1661.5|1660.3|5
1649743810000|2022-04-12 06:10:10|1661.7|1660.5|1661.6|1660.4|1661.7|1660.5|1661.5|1660.3|5
1649743830000|2022-04-12 06:10:30|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|6
1649743840000|2022-04-12 06:10:40|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|5
1649743850000|2022-04-12 06:10:50|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|5
1649743860000|2022-04-12 06:11:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|3
1649743890000|2022-04-12 06:11:30|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1660.9|1659.7|19
1649743900000|2022-04-12 06:11:40|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649743920000|2022-04-12 06:12:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|6
1649743940000|2022-04-12 06:12:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649743970000|2022-04-12 06:12:50|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649743980000|2022-04-12 06:13:00|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|2
1649743990000|2022-04-12 06:13:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649744000000|2022-04-12 06:13:20|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649744010000|2022-04-12 06:13:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649744020000|2022-04-12 06:13:40|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|0
1649744030000|2022-04-12 06:13:50|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|0
1649744040000|2022-04-12 06:14:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|1
1649744050000|2022-04-12 06:14:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649744060000|2022-04-12 06:14:20|||||||||1
1649744070000|2022-04-12 06:14:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|3
1649744080000|2022-04-12 06:14:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649744100000|2022-04-12 06:15:00|1660.4|1659.2|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|3
1649744110000|2022-04-12 06:15:10|1660.5|1659.3|1660.8|1659.6|1660.9|1659.7|1660.5|1659.3|2
1649744120000|2022-04-12 06:15:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649744160000|2022-04-12 06:16:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649744190000|2022-04-12 06:16:30|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|5
1649744200000|2022-04-12 06:16:40|1660.6|1659.4|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|0
1649744210000|2022-04-12 06:16:50|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|0
1649744220000|2022-04-12 06:17:00|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660|1658.8|9
1649744230000|2022-04-12 06:17:10|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.8|1658.6|0
1649744240000|2022-04-12 06:17:20|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649744260000|2022-04-12 06:17:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649744280000|2022-04-12 06:18:00|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.5|1658.3|2
1649744290000|2022-04-12 06:18:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649744300000|2022-04-12 06:18:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649744310000|2022-04-12 06:18:30|1659.5|1658.3|1659.2|1658|1659.5|1658.3|1659.2|1658|2
1649744320000|2022-04-12 06:18:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|0
1649744340000|2022-04-12 06:19:00|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|2
1649744350000|2022-04-12 06:19:10|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|0
1649744360000|2022-04-12 06:19:20|1659.1|1657.9|1659.4|1658.2|1659.4|1658.2|1659.1|1657.9|1
1649744390000|2022-04-12 06:19:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|2
1649744400000|2022-04-12 06:20:00|||||||||1
1649744440000|2022-04-12 06:20:40|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|1
1649744470000|2022-04-12 06:21:10|||||||||1
1649744480000|2022-04-12 06:21:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|4
1649744500000|2022-04-12 06:21:40|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|2
1649744520000|2022-04-12 06:22:00|1659.5|1658.3|1659.1|1657.9|1659.6|1658.4|1659|1657.8|8
1649744530000|2022-04-12 06:22:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649744570000|2022-04-12 06:22:50|1659.1|1657.9|1658.9|1657.7|1659.1|1657.9|1658.9|1657.7|4
1649744580000|2022-04-12 06:23:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|5
1649744620000|2022-04-12 06:23:40|1658.8|1657.6|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|0
1649744630000|2022-04-12 06:23:50|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649744640000|2022-04-12 06:24:00|1658.8|1657.6|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|0
1649744650000|2022-04-12 06:24:10|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649744660000|2022-04-12 06:24:20|1659.1|1657.9|1659|1657.8|1659.3|1658.1|1659|1657.8|9
1649744670000|2022-04-12 06:24:30|1659.1|1657.9|1658.9|1657.7|1659.1|1657.9|1658.9|1657.7|0
1649744690000|2022-04-12 06:24:50|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649744700000|2022-04-12 06:25:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649744720000|2022-04-12 06:25:20|1659|1657.8|1659.2|1658|1659.2|1658|1659|1657.8|2
1649744730000|2022-04-12 06:25:30|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|1
1649744740000|2022-04-12 06:25:40|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649744750000|2022-04-12 06:25:50|1659.2|1658|1659.2|1658|1659.4|1658.2|1659.2|1658|1
1649744760000|2022-04-12 06:26:00|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|0
1649744770000|2022-04-12 06:26:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649744790000|2022-04-12 06:26:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649744800000|2022-04-12 06:26:40|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649744810000|2022-04-12 06:26:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649744820000|2022-04-12 06:27:00|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|1
1649744830000|2022-04-12 06:27:10|||||||||5
1649744840000|2022-04-12 06:27:20|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649744880000|2022-04-12 06:28:00|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649744900000|2022-04-12 06:28:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649744910000|2022-04-12 06:28:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|0
1649744920000|2022-04-12 06:28:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649744930000|2022-04-12 06:28:50|1659.5|1658.3|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|2
1649744940000|2022-04-12 06:29:00|1659.5|1658.3|1660|1658.8|1660|1658.8|1659.5|1658.3|12
1649744950000|2022-04-12 06:29:10|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.9|1658.7|12
1649744960000|2022-04-12 06:29:20|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|2
1649744970000|2022-04-12 06:29:30|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649744980000|2022-04-12 06:29:40|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649744990000|2022-04-12 06:29:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649745000000|2022-04-12 06:30:00|1660.5|1659.3|1659.7|1658.5|1660.5|1659.3|1659.6|1658.4|17
1649745010000|2022-04-12 06:30:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|10
1649745020000|2022-04-12 06:30:20|||||||||10
1649745030000|2022-04-12 06:30:30|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.5|1658.3|12
1649745040000|2022-04-12 06:30:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649745060000|2022-04-12 06:31:00|1660|1658.8|1659.6|1658.4|1660|1658.8|1659.6|1658.4|9
1649745070000|2022-04-12 06:31:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649745080000|2022-04-12 06:31:20|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|0
1649745090000|2022-04-12 06:31:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|10
1649745110000|2022-04-12 06:31:50|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649745120000|2022-04-12 06:32:00|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.4|1658.2|5
1649745130000|2022-04-12 06:32:10|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649745140000|2022-04-12 06:32:20|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649745150000|2022-04-12 06:32:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|1
1649745160000|2022-04-12 06:32:40|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|2
1649745170000|2022-04-12 06:32:50|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649745180000|2022-04-12 06:33:00|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|1
1649745190000|2022-04-12 06:33:10|1659.8|1658.6|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|0
1649745200000|2022-04-12 06:33:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649745220000|2022-04-12 06:33:40|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649745240000|2022-04-12 06:34:00|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649745250000|2022-04-12 06:34:10|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649745260000|2022-04-12 06:34:20|1659.6|1658.4|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|0
1649745270000|2022-04-12 06:34:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649745300000|2022-04-12 06:35:00|||||||||1
1649745310000|2022-04-12 06:35:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|63
1649745360000|2022-04-12 06:36:00|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.1|1658.9|10
1649745370000|2022-04-12 06:36:10|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|5
1649745380000|2022-04-12 06:36:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649745390000|2022-04-12 06:36:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649745400000|2022-04-12 06:36:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|3
1649745420000|2022-04-12 06:37:00|1661.2|1660|1661.3|1660.1|1661.5|1660.3|1661.2|1660|3
1649745430000|2022-04-12 06:37:10|||||||||1
1649745440000|2022-04-12 06:37:20|||||||||1
1649745450000|2022-04-12 06:37:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649745460000|2022-04-12 06:37:40|1661.3|1660.1|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|0
1649745470000|2022-04-12 06:37:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|3
1649745480000|2022-04-12 06:38:00|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661|1659.8|39
1649745500000|2022-04-12 06:38:20|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649745520000|2022-04-12 06:38:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649745550000|2022-04-12 06:39:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649745580000|2022-04-12 06:39:40|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649745600000|2022-04-12 06:40:00|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1649745620000|2022-04-12 06:40:20|1660.6|1659.4|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|4
1649745660000|2022-04-12 06:41:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649745670000|2022-04-12 06:41:10|1660.7|1659.5|1660.5|1659.3|1660.9|1659.7|1660.5|1659.3|6
1649745690000|2022-04-12 06:41:30|1660.3|1659.1|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|1
1649745700000|2022-04-12 06:41:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649745710000|2022-04-12 06:41:50|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649745730000|2022-04-12 06:42:10|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649745740000|2022-04-12 06:42:20|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649745760000|2022-04-12 06:42:40|1660.5|1659.3|1660.9|1659.7|1660.9|1659.7|1660.5|1659.3|0
1649745780000|2022-04-12 06:43:00|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|0
1649745790000|2022-04-12 06:43:10|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|0
1649745810000|2022-04-12 06:43:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649745820000|2022-04-12 06:43:40|1660.3|1659.1|1660.9|1659.7|1660.9|1659.7|1660.3|1659.1|4
1649745830000|2022-04-12 06:43:50|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649745840000|2022-04-12 06:44:00|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|10
1649745850000|2022-04-12 06:44:10|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649745860000|2022-04-12 06:44:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649745880000|2022-04-12 06:44:40|||||||||11
1649745910000|2022-04-12 06:45:10|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649745920000|2022-04-12 06:45:20|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|2
1649745930000|2022-04-12 06:45:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649745940000|2022-04-12 06:45:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649745950000|2022-04-12 06:45:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649745980000|2022-04-12 06:46:20|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|0
1649745990000|2022-04-12 06:46:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649746010000|2022-04-12 06:46:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649746020000|2022-04-12 06:47:00|1661.1|1659.9|1661.1|1659.9|1661.2|1660|1661.1|1659.9|2
1649746040000|2022-04-12 06:47:20|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661.2|1660|1
1649746050000|2022-04-12 06:47:30|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649746060000|2022-04-12 06:47:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649746070000|2022-04-12 06:47:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649746080000|2022-04-12 06:48:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|2
1649746090000|2022-04-12 06:48:10|1661.3|1660.1|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|2
1649746100000|2022-04-12 06:48:20|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649746110000|2022-04-12 06:48:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649746120000|2022-04-12 06:48:40|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649746130000|2022-04-12 06:48:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649746140000|2022-04-12 06:49:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649746150000|2022-04-12 06:49:10|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649746160000|2022-04-12 06:49:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649746180000|2022-04-12 06:49:40|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649746190000|2022-04-12 06:49:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649746200000|2022-04-12 06:50:00|1661|1659.8|1660.5|1659.3|1661|1659.8|1660.5|1659.3|1
1649746210000|2022-04-12 06:50:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649746220000|2022-04-12 06:50:20|1660.5|1659.3|1660.6|1659.4|1660.9|1659.7|1660.5|1659.3|3
1649746240000|2022-04-12 06:50:40|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1649746250000|2022-04-12 06:50:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649746260000|2022-04-12 06:51:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649746290000|2022-04-12 06:51:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649746300000|2022-04-12 06:51:40|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|2
1649746320000|2022-04-12 06:52:00|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661.2|1660|8
1649746330000|2022-04-12 06:52:10|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1661.2|1660|2
1649746380000|2022-04-12 06:53:00|1661|1659.8|1661.1|1659.9|1661.3|1660.1|1661|1659.8|8
1649746390000|2022-04-12 06:53:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649746400000|2022-04-12 06:53:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649746430000|2022-04-12 06:53:50|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649746450000|2022-04-12 06:54:10|1661.3|1660.1|1661.6|1660.4|1661.6|1660.4|1661.3|1660.1|0
1649746460000|2022-04-12 06:54:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649746470000|2022-04-12 06:54:30|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|1
1649746480000|2022-04-12 06:54:40|||||||||3
1649746500000|2022-04-12 06:55:00|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|1
1649746510000|2022-04-12 06:55:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649746520000|2022-04-12 06:55:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649746530000|2022-04-12 06:55:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649746560000|2022-04-12 06:56:00|1661.3|1660.1|1661.2|1660|1661.4|1660.2|1661.2|1660|4
1649746570000|2022-04-12 06:56:10|||||||||3
1649746610000|2022-04-12 06:56:50|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649746620000|2022-04-12 06:57:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649746630000|2022-04-12 06:57:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649746640000|2022-04-12 06:57:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649746660000|2022-04-12 06:57:40|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649746680000|2022-04-12 06:58:00|1661.3|1660.1|1661.2|1660|1661.5|1660.3|1661.1|1659.9|2
1649746690000|2022-04-12 06:58:10|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|1
1649746700000|2022-04-12 06:58:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649746710000|2022-04-12 06:58:30|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|1
1649746720000|2022-04-12 06:58:40|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.2|1660|3
1649746740000|2022-04-12 06:59:00|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.4|1660.2|5
1649746750000|2022-04-12 06:59:10|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649746770000|2022-04-12 06:59:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|1
1649746780000|2022-04-12 06:59:40|||||||||1
1649746790000|2022-04-12 06:59:50|1661.3|1660.1|1661.6|1660.4|1661.6|1660.4|1661.3|1660.1|0
1649746800000|2022-04-12 07:00:00|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.3|1660.1|5
1649746810000|2022-04-12 07:00:10|||||||||1
1649746860000|2022-04-12 07:01:00|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|4
1649746880000|2022-04-12 07:01:20|1661.5|1660.3|1661.2|1660|1661.5|1660.3|1661.2|1660|1
1649746890000|2022-04-12 07:01:30|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649746900000|2022-04-12 07:01:40|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649746920000|2022-04-12 07:02:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649746930000|2022-04-12 07:02:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649746960000|2022-04-12 07:02:40|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649746980000|2022-04-12 07:03:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|6
1649746990000|2022-04-12 07:03:10|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|2
1649747000000|2022-04-12 07:03:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649747040000|2022-04-12 07:04:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649747050000|2022-04-12 07:04:10|1661|1659.8|1660.5|1659.3|1661|1659.8|1660.4|1659.2|8
1649747060000|2022-04-12 07:04:20|1660.3|1659.1|1659.7|1658.5|1660.3|1659.1|1659.7|1658.5|7
1649747070000|2022-04-12 07:04:30|||||||||1
1649747080000|2022-04-12 07:04:40|1659.4|1658.2|1659.7|1658.5|1659.7|1658.5|1659.3|1658.1|5
1649747100000|2022-04-12 07:05:00|||||||||3
1649747110000|2022-04-12 07:05:10|||||||||2
1649747120000|2022-04-12 07:05:20|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|3
1649747130000|2022-04-12 07:05:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649747140000|2022-04-12 07:05:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649747150000|2022-04-12 07:05:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649747160000|2022-04-12 07:06:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|5
1649747170000|2022-04-12 07:06:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649747180000|2022-04-12 07:06:20|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|0
1649747190000|2022-04-12 07:06:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|1
1649747200000|2022-04-12 07:06:40|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649747210000|2022-04-12 07:06:50|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1
1649747220000|2022-04-12 07:07:00|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649747230000|2022-04-12 07:07:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649747250000|2022-04-12 07:07:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|2
1649747260000|2022-04-12 07:07:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649747270000|2022-04-12 07:07:50|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649747280000|2022-04-12 07:08:00|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.4|1658.2|0
1649747290000|2022-04-12 07:08:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649747300000|2022-04-12 07:08:20|1659.5|1658.3|1659.6|1658.4|1659.7|1658.5|1659.4|1658.2|0
1649747310000|2022-04-12 07:08:30|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649747340000|2022-04-12 07:09:00|1659.5|1658.3|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|1
1649747390000|2022-04-12 07:09:50|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649747400000|2022-04-12 07:10:00|1659.6|1658.4|1659.7|1658.5|1659.8|1658.6|1659.6|1658.4|3
1649747410000|2022-04-12 07:10:10|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649747420000|2022-04-12 07:10:20|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649747440000|2022-04-12 07:10:40|1659.5|1658.3|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649747450000|2022-04-12 07:10:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649747460000|2022-04-12 07:11:00|1659.3|1658.1|1659.5|1658.3|1659.6|1658.4|1659.3|1658.1|0
1649747470000|2022-04-12 07:11:10|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649747480000|2022-04-12 07:11:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|0
1649747510000|2022-04-12 07:11:50|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649747520000|2022-04-12 07:12:00|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|2
1649747530000|2022-04-12 07:12:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649747540000|2022-04-12 07:12:20|1659.6|1658.4|1659.3|1658.1|1659.6|1658.4|1659.3|1658.1|1
1649747550000|2022-04-12 07:12:30|1659.2|1658|1658.9|1657.7|1659.2|1658|1658.9|1657.7|3
1649747560000|2022-04-12 07:12:40|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|0
1649747570000|2022-04-12 07:12:50|1659.1|1657.9|1659.2|1658|1659.3|1658.1|1659.1|1657.9|0
1649747580000|2022-04-12 07:13:00|1659.3|1658.1|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|0
1649747590000|2022-04-12 07:13:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|3
1649747600000|2022-04-12 07:13:20|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649747610000|2022-04-12 07:13:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649747640000|2022-04-12 07:14:00|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|4
1649747670000|2022-04-12 07:14:30|1659.3|1658.1|1659.5|1658.3|1659.6|1658.4|1659.3|1658.1|7
1649747690000|2022-04-12 07:14:50|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.2|1658|0
1649747700000|2022-04-12 07:15:00|1659.4|1658.2|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|1
1649747720000|2022-04-12 07:15:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649747730000|2022-04-12 07:15:30|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649747740000|2022-04-12 07:15:40|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649747750000|2022-04-12 07:15:50|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649747760000|2022-04-12 07:16:00|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649747790000|2022-04-12 07:16:30|1659.4|1658.2|1659.2|1658|1659.4|1658.2|1659.2|1658|0
1649747800000|2022-04-12 07:16:40|1659|1657.8|1659|1657.8|1659.2|1658|1658.8|1657.6|0
1649747810000|2022-04-12 07:16:50|1658.9|1657.7|1659|1657.8|1659.1|1657.9|1658.9|1657.7|1
1649747820000|2022-04-12 07:17:00|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649747830000|2022-04-12 07:17:10|||||||||1
1649747840000|2022-04-12 07:17:20|1658.8|1657.6|1658.6|1657.4|1658.8|1657.6|1658.6|1657.4|2
1649747850000|2022-04-12 07:17:30|1658.4|1657.2|1658.2|1657|1658.4|1657.2|1658.2|1657|0
1649747860000|2022-04-12 07:17:40|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.2|1657|0
1649747870000|2022-04-12 07:17:50|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|2
1649747880000|2022-04-12 07:18:00|1658.4|1657.2|1658.7|1657.5|1658.7|1657.5|1658.4|1657.2|1
1649747900000|2022-04-12 07:18:20|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.3|1657.1|0
1649747920000|2022-04-12 07:18:40|1658.6|1657.4|1658.7|1657.5|1658.8|1657.6|1658.6|1657.4|0
1649747930000|2022-04-12 07:18:50|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|0
1649747940000|2022-04-12 07:19:00|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1649747960000|2022-04-12 07:19:20|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649747970000|2022-04-12 07:19:30|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|0
1649747980000|2022-04-12 07:19:40|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1649747990000|2022-04-12 07:19:50|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|0
1649748000000|2022-04-12 07:20:00|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|0
1649748010000|2022-04-12 07:20:10|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1649748020000|2022-04-12 07:20:20|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649748030000|2022-04-12 07:20:30|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|0
1649748040000|2022-04-12 07:20:40|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|0
1649748050000|2022-04-12 07:20:50|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|0
1649748070000|2022-04-12 07:21:10|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|7
1649748080000|2022-04-12 07:21:20|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649748120000|2022-04-12 07:22:00|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|0
1649748130000|2022-04-12 07:22:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|1
1649748150000|2022-04-12 07:22:30|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649748180000|2022-04-12 07:23:00|1659.2|1658|1659.1|1657.9|1659.2|1658|1659.1|1657.9|1
1649748190000|2022-04-12 07:23:10|1659.2|1658|1659.1|1657.9|1659.2|1658|1659.1|1657.9|0
1649748200000|2022-04-12 07:23:20|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649748210000|2022-04-12 07:23:30|1659.1|1657.9|1659.5|1658.3|1659.5|1658.3|1659.1|1657.9|64
1649748220000|2022-04-12 07:23:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649748230000|2022-04-12 07:23:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649748250000|2022-04-12 07:24:10|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748270000|2022-04-12 07:24:30|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748280000|2022-04-12 07:24:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649748290000|2022-04-12 07:24:50|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|2
1649748310000|2022-04-12 07:25:10|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748370000|2022-04-12 07:26:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649748380000|2022-04-12 07:26:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748400000|2022-04-12 07:26:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649748420000|2022-04-12 07:27:00|1659.5|1658.3|1659.1|1657.9|1659.5|1658.3|1659|1657.8|1
1649748430000|2022-04-12 07:27:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649748440000|2022-04-12 07:27:20|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649748450000|2022-04-12 07:27:30|1659.2|1658|1659.5|1658.3|1659.5|1658.3|1659.2|1658|7
1649748460000|2022-04-12 07:27:40|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|1
1649748470000|2022-04-12 07:27:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649748480000|2022-04-12 07:28:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1
1649748510000|2022-04-12 07:28:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649748520000|2022-04-12 07:28:40|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649748540000|2022-04-12 07:29:00|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|0
1649748550000|2022-04-12 07:29:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649748560000|2022-04-12 07:29:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649748580000|2022-04-12 07:29:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649748590000|2022-04-12 07:29:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649748600000|2022-04-12 07:30:00|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748610000|2022-04-12 07:30:10|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649748620000|2022-04-12 07:30:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649748640000|2022-04-12 07:30:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649748650000|2022-04-12 07:30:50|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|2
1649748660000|2022-04-12 07:31:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649748670000|2022-04-12 07:31:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649748690000|2022-04-12 07:31:30|1659.5|1658.3|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649748700000|2022-04-12 07:31:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649748710000|2022-04-12 07:31:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649748720000|2022-04-12 07:32:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649748740000|2022-04-12 07:32:20|||||||||1
1649748750000|2022-04-12 07:32:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649748760000|2022-04-12 07:32:40|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649748780000|2022-04-12 07:33:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649748820000|2022-04-12 07:33:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|144
1649748830000|2022-04-12 07:33:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|7
1649748840000|2022-04-12 07:34:00|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|0
1649748860000|2022-04-12 07:34:20|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649748870000|2022-04-12 07:34:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649748880000|2022-04-12 07:34:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1
1649748900000|2022-04-12 07:35:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|1
1649748920000|2022-04-12 07:35:20|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649748950000|2022-04-12 07:35:50|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649748960000|2022-04-12 07:36:00|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|1
1649749010000|2022-04-12 07:36:50|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649749020000|2022-04-12 07:37:00|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|2
1649749030000|2022-04-12 07:37:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649749060000|2022-04-12 07:37:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649749070000|2022-04-12 07:37:50|1659.6|1658.4|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|1
1649749080000|2022-04-12 07:38:00|1659.8|1658.6|1659.8|1658.6|1660.1|1658.9|1659.7|1658.5|41
1649749090000|2022-04-12 07:38:10|1660|1658.8|1659.8|1658.6|1660|1658.8|1659.8|1658.6|0
1649749100000|2022-04-12 07:38:20|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|0
1649749130000|2022-04-12 07:38:50|1659.6|1658.4|1659.3|1658.1|1659.6|1658.4|1659.3|1658.1|2
1649749140000|2022-04-12 07:39:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|2
1649749150000|2022-04-12 07:39:10|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649749160000|2022-04-12 07:39:20|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|0
1649749170000|2022-04-12 07:39:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649749180000|2022-04-12 07:39:40|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|0
1649749190000|2022-04-12 07:39:50|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649749200000|2022-04-12 07:40:00|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|1
1649749240000|2022-04-12 07:40:40|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|1
1649749280000|2022-04-12 07:41:20|||||||||1
1649749290000|2022-04-12 07:41:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649749300000|2022-04-12 07:41:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649749310000|2022-04-12 07:41:50|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|0
1649749320000|2022-04-12 07:42:00|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649749330000|2022-04-12 07:42:10|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|1
1649749350000|2022-04-12 07:42:30|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1
1649749360000|2022-04-12 07:42:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649749380000|2022-04-12 07:43:00|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649749390000|2022-04-12 07:43:10|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|8
1649749400000|2022-04-12 07:43:20|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|0
1649749410000|2022-04-12 07:43:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649749420000|2022-04-12 07:43:40|1659.5|1658.3|1659.9|1658.7|1659.9|1658.7|1659.5|1658.3|2
1649749430000|2022-04-12 07:43:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649749450000|2022-04-12 07:44:10|||||||||1
1649749500000|2022-04-12 07:45:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649749570000|2022-04-12 07:46:10|1659.8|1658.6|1659.9|1658.7|1660|1658.8|1659.8|1658.6|0
1649749590000|2022-04-12 07:46:30|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649749630000|2022-04-12 07:47:10|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|1
1649749640000|2022-04-12 07:47:20|1660.3|1659.1|1660.1|1658.9|1660.5|1659.3|1660.1|1658.9|7
1649749670000|2022-04-12 07:47:50|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649749710000|2022-04-12 07:48:30|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649749720000|2022-04-12 07:48:40|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649749730000|2022-04-12 07:48:50|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649749740000|2022-04-12 07:49:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649749750000|2022-04-12 07:49:10|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|2
1649749760000|2022-04-12 07:49:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649749770000|2022-04-12 07:49:30|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649749780000|2022-04-12 07:49:40|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649749790000|2022-04-12 07:49:50|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.1|1658.9|0
1649749800000|2022-04-12 07:50:00|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|2
1649749830000|2022-04-12 07:50:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649749840000|2022-04-12 07:50:40|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649749850000|2022-04-12 07:50:50|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649749860000|2022-04-12 07:51:00|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|3
1649749870000|2022-04-12 07:51:10|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649749880000|2022-04-12 07:51:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649749890000|2022-04-12 07:51:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649749920000|2022-04-12 07:52:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649749930000|2022-04-12 07:52:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649749950000|2022-04-12 07:52:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649749960000|2022-04-12 07:52:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649749970000|2022-04-12 07:52:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649749980000|2022-04-12 07:53:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649749990000|2022-04-12 07:53:10|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649750000000|2022-04-12 07:53:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649750010000|2022-04-12 07:53:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649750020000|2022-04-12 07:53:40|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649750030000|2022-04-12 07:53:50|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649750040000|2022-04-12 07:54:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|0
1649750050000|2022-04-12 07:54:10|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649750060000|2022-04-12 07:54:20|||||||||9
1649750080000|2022-04-12 07:54:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649750090000|2022-04-12 07:54:50|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|10
1649750100000|2022-04-12 07:55:00|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|3
1649750110000|2022-04-12 07:55:10|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|10
1649750120000|2022-04-12 07:55:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649750140000|2022-04-12 07:55:40|1660.7|1659.5|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|0
1649750150000|2022-04-12 07:55:50|1660.9|1659.7|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|1
1649750160000|2022-04-12 07:56:00|1661|1659.8|1661.1|1659.9|1661.2|1660|1661|1659.8|1
1649750170000|2022-04-12 07:56:10|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649750190000|2022-04-12 07:56:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|11
1649750200000|2022-04-12 07:56:40|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649750240000|2022-04-12 07:57:20|||||||||11
1649750260000|2022-04-12 07:57:40|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649750280000|2022-04-12 07:58:00|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|2
1649750310000|2022-04-12 07:58:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|2
1649750330000|2022-04-12 07:58:50|||||||||25
1649750340000|2022-04-12 07:59:00|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|3
1649750380000|2022-04-12 07:59:40|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649750390000|2022-04-12 07:59:50|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649750400000|2022-04-12 08:00:00|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|2
1649750410000|2022-04-12 08:00:10|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649750430000|2022-04-12 08:00:30|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649750460000|2022-04-12 08:01:00|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649750490000|2022-04-12 08:01:30|||||||||2
1649750560000|2022-04-12 08:02:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|0
1649750580000|2022-04-12 08:03:00|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|4
1649750600000|2022-04-12 08:03:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649750640000|2022-04-12 08:04:00|1661.6|1660.4|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|3
1649750660000|2022-04-12 08:04:20|||||||||1
1649750710000|2022-04-12 08:05:10|1661.4|1660.2|1661|1659.8|1661.4|1660.2|1661|1659.8|2
1649750720000|2022-04-12 08:05:20|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|2
1649750730000|2022-04-12 08:05:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649750740000|2022-04-12 08:05:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649750750000|2022-04-12 08:05:50|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.8|1659.6|1
1649750760000|2022-04-12 08:06:00|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649750770000|2022-04-12 08:06:10|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.7|1659.5|1
1649750800000|2022-04-12 08:06:40|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|1
1649750810000|2022-04-12 08:06:50|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649750820000|2022-04-12 08:07:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649750860000|2022-04-12 08:07:40|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649750870000|2022-04-12 08:07:50|1661|1659.8|1661|1659.8|1661.3|1660.1|1661|1659.8|3
1649750900000|2022-04-12 08:08:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649750930000|2022-04-12 08:08:50|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|0
1649750940000|2022-04-12 08:09:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649750950000|2022-04-12 08:09:10|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.9|1659.7|5
1649750970000|2022-04-12 08:09:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649750980000|2022-04-12 08:09:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649750990000|2022-04-12 08:09:50|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649751000000|2022-04-12 08:10:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649751010000|2022-04-12 08:10:10|1661.3|1660.1|1661.6|1660.4|1661.8|1660.6|1661.3|1660.1|5
1649751020000|2022-04-12 08:10:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649751030000|2022-04-12 08:10:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649751060000|2022-04-12 08:11:00|||||||||1
1649751090000|2022-04-12 08:11:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649751100000|2022-04-12 08:11:40|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|0
1649751110000|2022-04-12 08:11:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649751130000|2022-04-12 08:12:10|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1649751140000|2022-04-12 08:12:20|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1
1649751150000|2022-04-12 08:12:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|3
1649751160000|2022-04-12 08:12:40|||||||||2
1649751180000|2022-04-12 08:13:00|||||||||1
1649751210000|2022-04-12 08:13:30|1661.4|1660.2|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649751250000|2022-04-12 08:14:10|||||||||1
1649751270000|2022-04-12 08:14:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|2
1649751280000|2022-04-12 08:14:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649751290000|2022-04-12 08:14:50|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649751300000|2022-04-12 08:15:00|1661.6|1660.4|1661.2|1660|1661.7|1660.5|1661.1|1659.9|3
1649751320000|2022-04-12 08:15:20|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|2
1649751330000|2022-04-12 08:15:30|1661.5|1660.3|1660.9|1659.7|1661.6|1660.4|1660.9|1659.7|29
1649751340000|2022-04-12 08:15:40|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649751360000|2022-04-12 08:16:00|1661.2|1660|1660.5|1659.3|1661.2|1660|1660.5|1659.3|15
1649751370000|2022-04-12 08:16:10|||||||||1
1649751400000|2022-04-12 08:16:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|2
1649751410000|2022-04-12 08:16:50|1660.5|1659.3|1660.2|1659|1660.5|1659.3|1660|1658.8|7
1649751420000|2022-04-12 08:17:00|1660.1|1658.9|1660.2|1659|1660.2|1659|1660|1658.8|8
1649751430000|2022-04-12 08:17:10|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649751440000|2022-04-12 08:17:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649751450000|2022-04-12 08:17:30|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649751460000|2022-04-12 08:17:40|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|4
1649751470000|2022-04-12 08:17:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649751480000|2022-04-12 08:18:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649751510000|2022-04-12 08:18:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649751520000|2022-04-12 08:18:40|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649751540000|2022-04-12 08:19:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649751550000|2022-04-12 08:19:10|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|0
1649751560000|2022-04-12 08:19:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649751570000|2022-04-12 08:19:30|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649751580000|2022-04-12 08:19:40|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|0
1649751600000|2022-04-12 08:20:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649751610000|2022-04-12 08:20:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649751640000|2022-04-12 08:20:40|1660|1658.8|1660.2|1659|1660.2|1659|1660|1658.8|0
1649751650000|2022-04-12 08:20:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649751670000|2022-04-12 08:21:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649751710000|2022-04-12 08:21:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649751720000|2022-04-12 08:22:00|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|3
1649751760000|2022-04-12 08:22:40|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649751770000|2022-04-12 08:22:50|1660.1|1658.9|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649751780000|2022-04-12 08:23:00|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|2
1649751790000|2022-04-12 08:23:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|2
1649751840000|2022-04-12 08:24:00|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|1
1649751850000|2022-04-12 08:24:10|1660.3|1659.1|1659.5|1658.3|1660.3|1659.1|1659.5|1658.3|2
1649751860000|2022-04-12 08:24:20|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649751870000|2022-04-12 08:24:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649751880000|2022-04-12 08:24:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|1
1649751900000|2022-04-12 08:25:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649751910000|2022-04-12 08:25:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649751920000|2022-04-12 08:25:20|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649751930000|2022-04-12 08:25:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649751940000|2022-04-12 08:25:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649751950000|2022-04-12 08:25:50|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649751960000|2022-04-12 08:26:00|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|2
1649751970000|2022-04-12 08:26:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|6
1649751980000|2022-04-12 08:26:20|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649752000000|2022-04-12 08:26:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649752010000|2022-04-12 08:26:50|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649752020000|2022-04-12 08:27:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649752030000|2022-04-12 08:27:10|1660|1658.8|1660.1|1658.9|1660.5|1659.3|1660|1658.8|0
1649752040000|2022-04-12 08:27:20|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649752050000|2022-04-12 08:27:30|1660|1658.8|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|0
1649752060000|2022-04-12 08:27:40|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649752070000|2022-04-12 08:27:50|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649752080000|2022-04-12 08:28:00|1659.9|1658.7|1660|1658.8|1660.1|1658.9|1659.9|1658.7|1
1649752090000|2022-04-12 08:28:10|1660.1|1658.9|1660.1|1658.9|1660.2|1659|1660.1|1658.9|1
1649752100000|2022-04-12 08:28:20|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649752110000|2022-04-12 08:28:30|1660.2|1659|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649752130000|2022-04-12 08:28:50|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649752140000|2022-04-12 08:29:00|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649752150000|2022-04-12 08:29:10|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649752160000|2022-04-12 08:29:20|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649752170000|2022-04-12 08:29:30|1660.3|1659.1|1660.5|1659.3|1660.6|1659.4|1660.3|1659.1|1
1649752180000|2022-04-12 08:29:40|1660.4|1659.2|1660.6|1659.4|1660.7|1659.5|1660.4|1659.2|0
1649752190000|2022-04-12 08:29:50|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649752200000|2022-04-12 08:30:00|1660.5|1659.3|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1649752210000|2022-04-12 08:30:10|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649752220000|2022-04-12 08:30:20|1660.6|1659.4|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|0
1649752240000|2022-04-12 08:30:40|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649752280000|2022-04-12 08:31:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649752290000|2022-04-12 08:31:30|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649752320000|2022-04-12 08:32:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|1
1649752330000|2022-04-12 08:32:10|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649752340000|2022-04-12 08:32:20|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649752350000|2022-04-12 08:32:30|1660.8|1659.6|1660.9|1659.7|1661.1|1659.9|1660.8|1659.6|0
1649752360000|2022-04-12 08:32:40|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.8|1659.6|3
1649752390000|2022-04-12 08:33:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|12
1649752400000|2022-04-12 08:33:20|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|1
1649752410000|2022-04-12 08:33:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.2|1659|0
1649752420000|2022-04-12 08:33:40|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649752440000|2022-04-12 08:34:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649752450000|2022-04-12 08:34:10|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649752460000|2022-04-12 08:34:20|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|0
1649752470000|2022-04-12 08:34:30|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649752480000|2022-04-12 08:34:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|0
1649752490000|2022-04-12 08:34:50|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.8|1659.6|4
1649752500000|2022-04-12 08:35:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649752510000|2022-04-12 08:35:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|4
1649752530000|2022-04-12 08:35:30|1660.6|1659.4|1660.1|1658.9|1660.6|1659.4|1660|1658.8|6
1649752540000|2022-04-12 08:35:40|1660|1658.8|1660.6|1659.4|1660.6|1659.4|1660|1658.8|3
1649752550000|2022-04-12 08:35:50|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649752560000|2022-04-12 08:36:00|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649752570000|2022-04-12 08:36:10|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649752580000|2022-04-12 08:36:20|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.1|1658.9|2
1649752590000|2022-04-12 08:36:30|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|2
1649752600000|2022-04-12 08:36:40|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|0
1649752610000|2022-04-12 08:36:50|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|0
1649752620000|2022-04-12 08:37:00|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|0
1649752630000|2022-04-12 08:37:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|2
1649752640000|2022-04-12 08:37:20|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649752650000|2022-04-12 08:37:30|1660.3|1659.1|1660.5|1659.3|1660.6|1659.4|1660.3|1659.1|4
1649752670000|2022-04-12 08:37:50|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|0
1649752680000|2022-04-12 08:38:00|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649752690000|2022-04-12 08:38:10|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.5|1659.3|1
1649752700000|2022-04-12 08:38:20|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|1
1649752710000|2022-04-12 08:38:30|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|0
1649752720000|2022-04-12 08:38:40|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|0
1649752730000|2022-04-12 08:38:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649752740000|2022-04-12 08:39:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649752760000|2022-04-12 08:39:20|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649752770000|2022-04-12 08:39:30|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649752780000|2022-04-12 08:39:40|1660.5|1659.3|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1649752790000|2022-04-12 08:39:50|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649752800000|2022-04-12 08:40:00|||||||||1
1649752810000|2022-04-12 08:40:10|1660.6|1659.4|1660.9|1659.7|1661|1659.8|1660.6|1659.4|6
1649752830000|2022-04-12 08:40:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649752840000|2022-04-12 08:40:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649752860000|2022-04-12 08:41:00|1660.8|1659.6|1660.5|1659.3|1660.9|1659.7|1660.5|1659.3|0
1649752870000|2022-04-12 08:41:10|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649752880000|2022-04-12 08:41:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649752890000|2022-04-12 08:41:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649752900000|2022-04-12 08:41:40|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649752910000|2022-04-12 08:41:50|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649752920000|2022-04-12 08:42:00|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|2
1649752930000|2022-04-12 08:42:10|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649752950000|2022-04-12 08:42:30|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649752990000|2022-04-12 08:43:10|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660.2|1659|0
1649753000000|2022-04-12 08:43:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649753010000|2022-04-12 08:43:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649753030000|2022-04-12 08:43:50|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649753040000|2022-04-12 08:44:00|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|1
1649753070000|2022-04-12 08:44:30|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649753090000|2022-04-12 08:44:50|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649753100000|2022-04-12 08:45:00|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649753110000|2022-04-12 08:45:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649753120000|2022-04-12 08:45:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649753130000|2022-04-12 08:45:30|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|2
1649753200000|2022-04-12 08:46:40|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649753210000|2022-04-12 08:46:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|55
1649753220000|2022-04-12 08:47:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649753240000|2022-04-12 08:47:20|||||||||1
1649753260000|2022-04-12 08:47:40|1661.2|1660|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1649753270000|2022-04-12 08:47:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649753280000|2022-04-12 08:48:00|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661.2|1660|0
1649753300000|2022-04-12 08:48:20|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.1|1659.9|1
1649753310000|2022-04-12 08:48:30|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1661|1659.8|0
1649753320000|2022-04-12 08:48:40|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|0
1649753340000|2022-04-12 08:49:00|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|3
1649753350000|2022-04-12 08:49:10|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649753390000|2022-04-12 08:49:50|||||||||3
1649753420000|2022-04-12 08:50:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|2
1649753430000|2022-04-12 08:50:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649753440000|2022-04-12 08:50:40|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|0
1649753450000|2022-04-12 08:50:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649753460000|2022-04-12 08:51:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1
1649753490000|2022-04-12 08:51:30|1661.4|1660.2|1661.5|1660.3|1661.7|1660.5|1661.4|1660.2|1
1649753520000|2022-04-12 08:52:00|||||||||1
1649753530000|2022-04-12 08:52:10|||||||||1
1649753560000|2022-04-12 08:52:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649753570000|2022-04-12 08:52:50|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649753580000|2022-04-12 08:53:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649753590000|2022-04-12 08:53:10|1661.5|1660.3|1662|1660.8|1662.1|1660.9|1661.5|1660.3|34
1649753600000|2022-04-12 08:53:20|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|1
1649753610000|2022-04-12 08:53:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649753620000|2022-04-12 08:53:40|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649753640000|2022-04-12 08:54:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|10
1649753660000|2022-04-12 08:54:20|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649753670000|2022-04-12 08:54:30|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|1
1649753680000|2022-04-12 08:54:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|5
1649753690000|2022-04-12 08:54:50|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|4
1649753700000|2022-04-12 08:55:00|||||||||1
1649753720000|2022-04-12 08:55:20|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1662.2|1661|2
1649753730000|2022-04-12 08:55:30|1662.7|1661.5|1663|1661.8|1663|1661.8|1662.7|1661.5|3
1649753740000|2022-04-12 08:55:40|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1662.8|1661.6|4
1649753750000|2022-04-12 08:55:50|1662.9|1661.7|1662.8|1661.6|1663|1661.8|1662.8|1661.6|0
1649753760000|2022-04-12 08:56:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|3
1649753770000|2022-04-12 08:56:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|10
1649753780000|2022-04-12 08:56:20|1662.9|1661.7|1663|1661.8|1663.1|1661.9|1662.9|1661.7|34
1649753790000|2022-04-12 08:56:30|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649753800000|2022-04-12 08:56:40|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649753820000|2022-04-12 08:57:00|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|1
1649753830000|2022-04-12 08:57:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649753840000|2022-04-12 08:57:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649753850000|2022-04-12 08:57:30|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|1
1649753870000|2022-04-12 08:57:50|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649753880000|2022-04-12 08:58:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649753890000|2022-04-12 08:58:10|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|0
1649753910000|2022-04-12 08:58:30|||||||||2
1649753930000|2022-04-12 08:58:50|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649753940000|2022-04-12 08:59:00|1663|1661.8|1663|1661.8|1663.1|1661.9|1662.9|1661.7|9
1649753950000|2022-04-12 08:59:10|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|10
1649753960000|2022-04-12 08:59:20|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649753970000|2022-04-12 08:59:30|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1663|1661.8|1
1649753990000|2022-04-12 08:59:50|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649754000000|2022-04-12 09:00:00|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|4
1649754010000|2022-04-12 09:00:10|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649754020000|2022-04-12 09:00:20|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1649754040000|2022-04-12 09:00:40|1663.2|1662|1663|1661.8|1663.2|1662|1662.9|1661.7|1
1649754050000|2022-04-12 09:00:50|1662.7|1661.5|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|2
1649754060000|2022-04-12 09:01:00|||||||||1
1649754070000|2022-04-12 09:01:10|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649754080000|2022-04-12 09:01:20|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649754090000|2022-04-12 09:01:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649754110000|2022-04-12 09:01:50|1662.7|1661.5|1662.9|1661.7|1663|1661.8|1662.6|1661.4|1
1649754120000|2022-04-12 09:02:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649754130000|2022-04-12 09:02:10|1663|1661.8|1663.2|1662|1663.3|1662.1|1663|1661.8|1
1649754140000|2022-04-12 09:02:20|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|4
1649754150000|2022-04-12 09:02:30|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|1
1649754160000|2022-04-12 09:02:40|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649754170000|2022-04-12 09:02:50|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|0
1649754180000|2022-04-12 09:03:00|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649754190000|2022-04-12 09:03:10|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|4
1649754200000|2022-04-12 09:03:20|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|0
1649754210000|2022-04-12 09:03:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649754230000|2022-04-12 09:03:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649754240000|2022-04-12 09:04:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|4
1649754250000|2022-04-12 09:04:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649754260000|2022-04-12 09:04:20|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649754280000|2022-04-12 09:04:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649754300000|2022-04-12 09:05:00|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649754310000|2022-04-12 09:05:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649754330000|2022-04-12 09:05:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649754350000|2022-04-12 09:05:50|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|1
1649754360000|2022-04-12 09:06:00|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|3
1649754390000|2022-04-12 09:06:30|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|0
1649754400000|2022-04-12 09:06:40|1662.3|1661.1|1661.8|1660.6|1662.3|1661.1|1661.7|1660.5|2
1649754410000|2022-04-12 09:06:50|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.9|1660.7|0
1649754420000|2022-04-12 09:07:00|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|0
1649754430000|2022-04-12 09:07:10|||||||||2
1649754440000|2022-04-12 09:07:20|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649754450000|2022-04-12 09:07:30|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649754460000|2022-04-12 09:07:40|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649754470000|2022-04-12 09:07:50|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649754480000|2022-04-12 09:08:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649754500000|2022-04-12 09:08:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|0
1649754510000|2022-04-12 09:08:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649754520000|2022-04-12 09:08:40|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|1
1649754530000|2022-04-12 09:08:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649754540000|2022-04-12 09:09:00|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649754550000|2022-04-12 09:09:10|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|2
1649754560000|2022-04-12 09:09:20|1663.1|1661.9|1663.3|1662.1|1663.3|1662.1|1662.7|1661.5|30
1649754570000|2022-04-12 09:09:30|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|5
1649754580000|2022-04-12 09:09:40|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649754590000|2022-04-12 09:09:50|1662.9|1661.7|1663.3|1662.1|1663.3|1662.1|1662.9|1661.7|14
1649754600000|2022-04-12 09:10:00|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|0
1649754610000|2022-04-12 09:10:10|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649754620000|2022-04-12 09:10:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|2
1649754630000|2022-04-12 09:10:30|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|0
1649754640000|2022-04-12 09:10:40|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|1
1649754660000|2022-04-12 09:11:00|1663.2|1662|1663.2|1662|1663.2|1662|1663.1|1661.9|1
1649754670000|2022-04-12 09:11:10|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649754680000|2022-04-12 09:11:20|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649754690000|2022-04-12 09:11:30|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|0
1649754720000|2022-04-12 09:12:00|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|110
1649754750000|2022-04-12 09:12:30|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|21
1649754760000|2022-04-12 09:12:40|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|3
1649754770000|2022-04-12 09:12:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|4
1649754800000|2022-04-12 09:13:20|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|0
1649754810000|2022-04-12 09:13:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649754830000|2022-04-12 09:13:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649754860000|2022-04-12 09:14:20|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|60
1649754870000|2022-04-12 09:14:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|20
1649754880000|2022-04-12 09:14:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649754890000|2022-04-12 09:14:50|||||||||2
1649754900000|2022-04-12 09:15:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649754910000|2022-04-12 09:15:10|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649754920000|2022-04-12 09:15:20|1662.9|1661.7|1663|1661.8|1663.1|1661.9|1662.9|1661.7|0
1649754940000|2022-04-12 09:15:40|1663.1|1661.9|1662.6|1661.4|1663.1|1661.9|1662.6|1661.4|16
1649754950000|2022-04-12 09:15:50|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|3
1649754960000|2022-04-12 09:16:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|25
1649754990000|2022-04-12 09:16:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649755000000|2022-04-12 09:16:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649755050000|2022-04-12 09:17:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649755080000|2022-04-12 09:18:00|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|8
1649755090000|2022-04-12 09:18:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649755120000|2022-04-12 09:18:40|1662.5|1661.3|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|2
1649755140000|2022-04-12 09:19:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649755150000|2022-04-12 09:19:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649755160000|2022-04-12 09:19:20|1662.6|1661.4|1662.8|1661.6|1663.1|1661.9|1662.6|1661.4|6
1649755190000|2022-04-12 09:19:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649755200000|2022-04-12 09:20:00|||||||||1
1649755210000|2022-04-12 09:20:10|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|0
1649755220000|2022-04-12 09:20:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649755230000|2022-04-12 09:20:30|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|4
1649755240000|2022-04-12 09:20:40|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|11
1649755310000|2022-04-12 09:21:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649755360000|2022-04-12 09:22:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649755370000|2022-04-12 09:22:50|1662.3|1661.1|1662.7|1661.5|1662.8|1661.6|1662.3|1661.1|2
1649755380000|2022-04-12 09:23:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649755410000|2022-04-12 09:23:30|||||||||1
1649755430000|2022-04-12 09:23:50|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649755440000|2022-04-12 09:24:00|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|2
1649755530000|2022-04-12 09:25:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|4
1649755550000|2022-04-12 09:25:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649755560000|2022-04-12 09:26:00|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|0
1649755570000|2022-04-12 09:26:10|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649755580000|2022-04-12 09:26:20|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649755600000|2022-04-12 09:26:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649755630000|2022-04-12 09:27:10|1662.7|1661.5|1663|1661.8|1663|1661.8|1662.7|1661.5|0
1649755640000|2022-04-12 09:27:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|3
1649755660000|2022-04-12 09:27:40|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|1
1649755680000|2022-04-12 09:28:00|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649755700000|2022-04-12 09:28:20|1663.2|1662|1663.1|1661.9|1663.2|1662|1663|1661.8|2
1649755720000|2022-04-12 09:28:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649755730000|2022-04-12 09:28:50|1662.8|1661.6|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649755740000|2022-04-12 09:29:00|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649755750000|2022-04-12 09:29:10|||||||||1
1649755760000|2022-04-12 09:29:20|||||||||5
1649755800000|2022-04-12 09:30:00|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|2
1649755810000|2022-04-12 09:30:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|3
1649755820000|2022-04-12 09:30:20|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|14
1649755830000|2022-04-12 09:30:30|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649755860000|2022-04-12 09:31:00|1662.9|1661.7|1663|1661.8|1663.1|1661.9|1662.9|1661.7|4
1649755870000|2022-04-12 09:31:10|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|13
1649755910000|2022-04-12 09:31:50|1662.6|1661.4|1662.2|1661|1662.6|1661.4|1662.2|1661|6
1649755920000|2022-04-12 09:32:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649755930000|2022-04-12 09:32:10|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|1
1649755960000|2022-04-12 09:32:40|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.5|1661.3|0
1649755970000|2022-04-12 09:32:50|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|0
1649755980000|2022-04-12 09:33:00|1662.7|1661.5|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|2
1649756020000|2022-04-12 09:33:40|1662.8|1661.6|1663.1|1661.9|1663.1|1661.9|1662.8|1661.6|1
1649756030000|2022-04-12 09:33:50|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.7|1661.5|1
1649756040000|2022-04-12 09:34:00|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|0
1649756050000|2022-04-12 09:34:10|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|1
1649756060000|2022-04-12 09:34:20|||||||||1
1649756080000|2022-04-12 09:34:40|1662.8|1661.6|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649756090000|2022-04-12 09:34:50|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649756100000|2022-04-12 09:35:00|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|1
1649756130000|2022-04-12 09:35:30|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|1
1649756140000|2022-04-12 09:35:40|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649756150000|2022-04-12 09:35:50|1662.9|1661.7|1662.7|1661.5|1662.9|1661.7|1662.6|1661.4|1
1649756160000|2022-04-12 09:36:00|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|1
1649756170000|2022-04-12 09:36:10|1662.8|1661.6|1662.5|1661.3|1662.8|1661.6|1662.3|1661.1|0
1649756190000|2022-04-12 09:36:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649756210000|2022-04-12 09:36:50|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|1
1649756220000|2022-04-12 09:37:00|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|2
1649756230000|2022-04-12 09:37:10|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|0
1649756240000|2022-04-12 09:37:20|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649756270000|2022-04-12 09:37:50|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649756280000|2022-04-12 09:38:00|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|2
1649756290000|2022-04-12 09:38:10|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|0
1649756310000|2022-04-12 09:38:30|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649756320000|2022-04-12 09:38:40|1662|1660.8|1662.1|1660.9|1662.2|1661|1662|1660.8|6
1649756340000|2022-04-12 09:39:00|||||||||1
1649756350000|2022-04-12 09:39:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649756360000|2022-04-12 09:39:20|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|1
1649756370000|2022-04-12 09:39:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|3
1649756380000|2022-04-12 09:39:40|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649756410000|2022-04-12 09:40:10|||||||||1
1649756450000|2022-04-12 09:40:50|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649756460000|2022-04-12 09:41:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649756500000|2022-04-12 09:41:40|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.4|1661.2|1
1649756520000|2022-04-12 09:42:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649756540000|2022-04-12 09:42:20|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|3
1649756560000|2022-04-12 09:42:40|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649756580000|2022-04-12 09:43:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649756600000|2022-04-12 09:43:20|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|2
1649756610000|2022-04-12 09:43:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649756620000|2022-04-12 09:43:40|1662.7|1661.5|1662.8|1661.6|1663.1|1661.9|1662.7|1661.5|1
1649756630000|2022-04-12 09:43:50|1662.6|1661.4|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|10
1649756640000|2022-04-12 09:44:00|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|0
1649756650000|2022-04-12 09:44:10|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|0
1649756660000|2022-04-12 09:44:20|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|2
1649756670000|2022-04-12 09:44:30|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|0
1649756720000|2022-04-12 09:45:20|||||||||1
1649756760000|2022-04-12 09:46:00|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|6
1649756770000|2022-04-12 09:46:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649756780000|2022-04-12 09:46:20|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|1
1649756790000|2022-04-12 09:46:30|1662.1|1660.9|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649756800000|2022-04-12 09:46:40|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649756820000|2022-04-12 09:47:00|||||||||2
1649756830000|2022-04-12 09:47:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649756840000|2022-04-12 09:47:20|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|3
1649756860000|2022-04-12 09:47:40|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649756870000|2022-04-12 09:47:50|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|3
1649756880000|2022-04-12 09:48:00|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649756900000|2022-04-12 09:48:20|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|1
1649756920000|2022-04-12 09:48:40|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|2
1649756930000|2022-04-12 09:48:50|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649756940000|2022-04-12 09:49:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649756950000|2022-04-12 09:49:10|||||||||23
1649756970000|2022-04-12 09:49:30|||||||||41
1649756990000|2022-04-12 09:49:50|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649757020000|2022-04-12 09:50:20|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|3
1649757030000|2022-04-12 09:50:30|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649757040000|2022-04-12 09:50:40|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|2
1649757060000|2022-04-12 09:51:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649757080000|2022-04-12 09:51:20|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.2|1661|1
1649757090000|2022-04-12 09:51:30|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.2|1661|2
1649757100000|2022-04-12 09:51:40|1662.3|1661.1|1662.6|1661.4|1662.6|1661.4|1662.3|1661.1|1
1649757110000|2022-04-12 09:51:50|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|0
1649757120000|2022-04-12 09:52:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649757130000|2022-04-12 09:52:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649757140000|2022-04-12 09:52:20|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649757170000|2022-04-12 09:52:50|1662|1660.8|1662.1|1660.9|1662.2|1661|1662|1660.8|1
1649757180000|2022-04-12 09:53:00|||||||||1
1649757200000|2022-04-12 09:53:20|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|1
1649757210000|2022-04-12 09:53:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1649757220000|2022-04-12 09:53:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649757230000|2022-04-12 09:53:50|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649757240000|2022-04-12 09:54:00|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.8|1660.6|1
1649757250000|2022-04-12 09:54:10|1661.8|1660.6|1662.1|1660.9|1662.1|1660.9|1661.8|1660.6|2
1649757270000|2022-04-12 09:54:30|||||||||1
1649757290000|2022-04-12 09:54:50|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649757300000|2022-04-12 09:55:00|||||||||1
1649757310000|2022-04-12 09:55:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662|1660.8|0
1649757330000|2022-04-12 09:55:30|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649757340000|2022-04-12 09:55:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649757350000|2022-04-12 09:55:50|1662.1|1660.9|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649757360000|2022-04-12 09:56:00|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1662.2|1661|1
1649757390000|2022-04-12 09:56:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649757400000|2022-04-12 09:56:40|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|2
1649757430000|2022-04-12 09:57:10|||||||||1
1649757440000|2022-04-12 09:57:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|0
1649757460000|2022-04-12 09:57:40|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649757470000|2022-04-12 09:57:50|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649757480000|2022-04-12 09:58:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|2
1649757490000|2022-04-12 09:58:10|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|19
1649757500000|2022-04-12 09:58:20|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|8
1649757530000|2022-04-12 09:58:50|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|0
1649757540000|2022-04-12 09:59:00|1661.7|1660.5|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|0
1649757550000|2022-04-12 09:59:10|1661.7|1660.5|1662.1|1660.9|1662.2|1661|1661.7|1660.5|6
1649757560000|2022-04-12 09:59:20|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649757570000|2022-04-12 09:59:30|||||||||12
1649757580000|2022-04-12 09:59:40|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1662.2|1661|1
1649757590000|2022-04-12 09:59:50|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|1
1649757600000|2022-04-12 10:00:00|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.3|1661.1|3
1649757610000|2022-04-12 10:00:10|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649757620000|2022-04-12 10:00:20|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|16
1649757630000|2022-04-12 10:00:30|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649757660000|2022-04-12 10:01:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649757670000|2022-04-12 10:01:10|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1649757690000|2022-04-12 10:01:30|1662.5|1661.3|1662.7|1661.5|1662.9|1661.7|1662.5|1661.3|2
1649757700000|2022-04-12 10:01:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649757710000|2022-04-12 10:01:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649757720000|2022-04-12 10:02:00|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|2
1649757750000|2022-04-12 10:02:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649757760000|2022-04-12 10:02:40|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649757770000|2022-04-12 10:02:50|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|0
1649757780000|2022-04-12 10:03:00|||||||||2
1649757790000|2022-04-12 10:03:10|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|2
1649757810000|2022-04-12 10:03:30|1662.8|1661.6|1663.1|1661.9|1663.1|1661.9|1662.8|1661.6|21
1649757830000|2022-04-12 10:03:50|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649757840000|2022-04-12 10:04:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649757870000|2022-04-12 10:04:30|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649757890000|2022-04-12 10:04:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649757900000|2022-04-12 10:05:00|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649757920000|2022-04-12 10:05:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649757930000|2022-04-12 10:05:30|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649757960000|2022-04-12 10:06:00|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649757980000|2022-04-12 10:06:20|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|9
1649757990000|2022-04-12 10:06:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649758020000|2022-04-12 10:07:00|||||||||2
1649758050000|2022-04-12 10:07:30|||||||||1
1649758090000|2022-04-12 10:08:10|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1649758100000|2022-04-12 10:08:20|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|2
1649758110000|2022-04-12 10:08:30|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758120000|2022-04-12 10:08:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649758140000|2022-04-12 10:09:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649758160000|2022-04-12 10:09:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649758170000|2022-04-12 10:09:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649758190000|2022-04-12 10:09:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|2
1649758200000|2022-04-12 10:10:00|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|1
1649758210000|2022-04-12 10:10:10|||||||||2
1649758220000|2022-04-12 10:10:20|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649758260000|2022-04-12 10:11:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649758270000|2022-04-12 10:11:10|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|2
1649758300000|2022-04-12 10:11:40|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649758320000|2022-04-12 10:12:00|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|4
1649758330000|2022-04-12 10:12:10|||||||||1
1649758350000|2022-04-12 10:12:30|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|1
1649758360000|2022-04-12 10:12:40|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|2
1649758370000|2022-04-12 10:12:50|||||||||2
1649758390000|2022-04-12 10:13:10|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|0
1649758400000|2022-04-12 10:13:20|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649758410000|2022-04-12 10:13:30|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649758420000|2022-04-12 10:13:40|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649758430000|2022-04-12 10:13:50|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758460000|2022-04-12 10:14:20|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|1
1649758470000|2022-04-12 10:14:30|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758480000|2022-04-12 10:14:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649758490000|2022-04-12 10:14:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|2
1649758500000|2022-04-12 10:15:00|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|1
1649758520000|2022-04-12 10:15:20|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758540000|2022-04-12 10:15:40|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|1
1649758550000|2022-04-12 10:15:50|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|4
1649758560000|2022-04-12 10:16:00|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|0
1649758590000|2022-04-12 10:16:30|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|0
1649758600000|2022-04-12 10:16:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649758610000|2022-04-12 10:16:50|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1663|1661.8|5
1649758620000|2022-04-12 10:17:00|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|1
1649758630000|2022-04-12 10:17:10|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1663|1661.8|0
1649758640000|2022-04-12 10:17:20|1663.1|1661.9|1663.2|1662|1663.3|1662.1|1663.1|1661.9|0
1649758650000|2022-04-12 10:17:30|1663.1|1661.9|1663.1|1661.9|1663.2|1662|1663.1|1661.9|0
1649758660000|2022-04-12 10:17:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649758700000|2022-04-12 10:18:20|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649758730000|2022-04-12 10:18:50|||||||||1
1649758740000|2022-04-12 10:19:00|1662.8|1661.6|1662.9|1661.7|1663|1661.8|1662.8|1661.6|1
1649758750000|2022-04-12 10:19:10|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758760000|2022-04-12 10:19:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649758780000|2022-04-12 10:19:40|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|0
1649758790000|2022-04-12 10:19:50|||||||||1
1649758800000|2022-04-12 10:20:00|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649758830000|2022-04-12 10:20:30|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649758850000|2022-04-12 10:20:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649758860000|2022-04-12 10:21:00|1663|1661.8|1662.6|1661.4|1663|1661.8|1662.6|1661.4|1
1649758900000|2022-04-12 10:21:40|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649758920000|2022-04-12 10:22:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649758950000|2022-04-12 10:22:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649758960000|2022-04-12 10:22:40|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|0
1649758970000|2022-04-12 10:22:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|32
1649758980000|2022-04-12 10:23:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|5
1649759000000|2022-04-12 10:23:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|4
1649759040000|2022-04-12 10:24:00|1663.3|1662.1|1664|1662.8|1664.2|1663|1663.3|1662.1|20
1649759050000|2022-04-12 10:24:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649759060000|2022-04-12 10:24:20|||||||||1
1649759080000|2022-04-12 10:24:40|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.5|1662.3|1
1649759090000|2022-04-12 10:24:50|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|0
1649759100000|2022-04-12 10:25:00|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|0
1649759110000|2022-04-12 10:25:10|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|0
1649759130000|2022-04-12 10:25:30|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|6
1649759150000|2022-04-12 10:25:50|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1
1649759160000|2022-04-12 10:26:00|1663.5|1662.3|1663.5|1662.3|1663.6|1662.4|1663.4|1662.2|0
1649759170000|2022-04-12 10:26:10|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|0
1649759180000|2022-04-12 10:26:20|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|1
1649759200000|2022-04-12 10:26:40|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649759230000|2022-04-12 10:27:10|1663.3|1662.1|1663.2|1662|1663.4|1662.2|1663.2|1662|1
1649759240000|2022-04-12 10:27:20|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1649759250000|2022-04-12 10:27:30|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649759260000|2022-04-12 10:27:40|1663|1661.8|1663|1661.8|1663.1|1661.9|1663|1661.8|0
1649759270000|2022-04-12 10:27:50|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|0
1649759280000|2022-04-12 10:28:00|1663.1|1661.9|1663.4|1662.2|1663.4|1662.2|1663.1|1661.9|4
1649759300000|2022-04-12 10:28:20|1663.7|1662.5|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|6
1649759310000|2022-04-12 10:28:30|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.6|1662.4|0
1649759320000|2022-04-12 10:28:40|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|1
1649759330000|2022-04-12 10:28:50|1663.7|1662.5|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|0
1649759340000|2022-04-12 10:29:00|1663.6|1662.4|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|4
1649759350000|2022-04-12 10:29:10|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|0
1649759360000|2022-04-12 10:29:20|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|0
1649759370000|2022-04-12 10:29:30|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|0
1649759400000|2022-04-12 10:30:00|||||||||1
1649759410000|2022-04-12 10:30:10|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649759450000|2022-04-12 10:30:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649759460000|2022-04-12 10:31:00|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|4
1649759470000|2022-04-12 10:31:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|2
1649759490000|2022-04-12 10:31:30|||||||||3
1649759500000|2022-04-12 10:31:40|1664.6|1663.4|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|6
1649759510000|2022-04-12 10:31:50|||||||||3
1649759540000|2022-04-12 10:32:20|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|5
1649759570000|2022-04-12 10:32:50|||||||||1
1649759580000|2022-04-12 10:33:00|||||||||1
1649759590000|2022-04-12 10:33:10|||||||||2
1649759600000|2022-04-12 10:33:20|1664.2|1663|1663.8|1662.6|1664.2|1663|1663.7|1662.5|1
1649759610000|2022-04-12 10:33:30|1663.7|1662.5|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|7
1649759630000|2022-04-12 10:33:50|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1
1649759640000|2022-04-12 10:34:00|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|2
1649759650000|2022-04-12 10:34:10|1663.7|1662.5|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|0
1649759680000|2022-04-12 10:34:40|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.1|1661.9|1
1649759690000|2022-04-12 10:34:50|1663.2|1662|1663|1661.8|1663.2|1662|1663|1661.8|1
1649759700000|2022-04-12 10:35:00|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649759710000|2022-04-12 10:35:10|||||||||3
1649759720000|2022-04-12 10:35:20|||||||||1
1649759730000|2022-04-12 10:35:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|5
1649759750000|2022-04-12 10:35:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|0
1649759760000|2022-04-12 10:36:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649759770000|2022-04-12 10:36:10|1662.3|1661.1|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|3
1649759790000|2022-04-12 10:36:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649759800000|2022-04-12 10:36:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649759810000|2022-04-12 10:36:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649759820000|2022-04-12 10:37:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649759880000|2022-04-12 10:38:00|||||||||2
1649759920000|2022-04-12 10:38:40|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|11
1649759930000|2022-04-12 10:38:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|3
1649759940000|2022-04-12 10:39:00|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|0
1649759950000|2022-04-12 10:39:10|1662.8|1661.6|1663.1|1661.9|1663.2|1662|1662.8|1661.6|5
1649759970000|2022-04-12 10:39:30|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|0
1649759980000|2022-04-12 10:39:40|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649760000000|2022-04-12 10:40:00|1663.2|1662|1663.4|1662.2|1663.4|1662.2|1663.1|1661.9|3
1649760010000|2022-04-12 10:40:10|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|24
1649760020000|2022-04-12 10:40:20|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649760030000|2022-04-12 10:40:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|13
1649760040000|2022-04-12 10:40:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|2
1649760050000|2022-04-12 10:40:50|1662.9|1661.7|1662.4|1661.2|1662.9|1661.7|1662.3|1661.1|12
1649760060000|2022-04-12 10:41:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649760070000|2022-04-12 10:41:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|4
1649760090000|2022-04-12 10:41:30|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|14
1649760100000|2022-04-12 10:41:40|1662.7|1661.5|1662.3|1661.1|1662.7|1661.5|1662.3|1661.1|6
1649760120000|2022-04-12 10:42:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649760130000|2022-04-12 10:42:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|0
1649760140000|2022-04-12 10:42:20|1662.4|1661.2|1662|1660.8|1662.4|1661.2|1662|1660.8|40
1649760150000|2022-04-12 10:42:30|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|27
1649760160000|2022-04-12 10:42:40|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|11
1649760170000|2022-04-12 10:42:50|1662|1660.8|1662.2|1661|1662.2|1661|1662|1660.8|12
1649760180000|2022-04-12 10:43:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649760190000|2022-04-12 10:43:10|1661.9|1660.7|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|27
1649760210000|2022-04-12 10:43:30|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649760220000|2022-04-12 10:43:40|||||||||1
1649760230000|2022-04-12 10:43:50|||||||||5
1649760260000|2022-04-12 10:44:20|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|0
1649760280000|2022-04-12 10:44:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|23
1649760300000|2022-04-12 10:45:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|4
1649760310000|2022-04-12 10:45:10|||||||||4
1649760320000|2022-04-12 10:45:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|15
1649760330000|2022-04-12 10:45:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649760340000|2022-04-12 10:45:40|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|7
1649760360000|2022-04-12 10:46:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|3
1649760370000|2022-04-12 10:46:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|6
1649760380000|2022-04-12 10:46:20|||||||||6
1649760390000|2022-04-12 10:46:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|12
1649760400000|2022-04-12 10:46:40|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|3
1649760410000|2022-04-12 10:46:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|2
1649760420000|2022-04-12 10:47:00|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|2
1649760430000|2022-04-12 10:47:10|1661.4|1660.2|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649760440000|2022-04-12 10:47:20|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649760450000|2022-04-12 10:47:30|1661.7|1660.5|1662.3|1661.1|1662.3|1661.1|1661.7|1660.5|7
1649760460000|2022-04-12 10:47:40|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.2|1661|0
1649760480000|2022-04-12 10:48:00|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|4
1649760490000|2022-04-12 10:48:10|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|6
1649760500000|2022-04-12 10:48:20|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|20
1649760530000|2022-04-12 10:48:50|1662.2|1661|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649760540000|2022-04-12 10:49:00|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649760560000|2022-04-12 10:49:20|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649760570000|2022-04-12 10:49:30|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649760580000|2022-04-12 10:49:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649760600000|2022-04-12 10:50:00|1662.3|1661.1|1662.6|1661.4|1662.6|1661.4|1662.3|1661.1|3
1649760610000|2022-04-12 10:50:10|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|15
1649760620000|2022-04-12 10:50:20|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|3
1649760630000|2022-04-12 10:50:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|10
1649760640000|2022-04-12 10:50:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649760650000|2022-04-12 10:50:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|2
1649760660000|2022-04-12 10:51:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649760740000|2022-04-12 10:52:20|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|3
1649760750000|2022-04-12 10:52:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|5
1649760760000|2022-04-12 10:52:40|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|8
1649760770000|2022-04-12 10:52:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649760780000|2022-04-12 10:53:00|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|18
1649760790000|2022-04-12 10:53:10|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1661.8|1660.6|11
1649760830000|2022-04-12 10:53:50|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|10
1649760840000|2022-04-12 10:54:00|1661.7|1660.5|1662.2|1661|1662.2|1661|1661.7|1660.5|3
1649760850000|2022-04-12 10:54:10|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.2|1661|0
1649760870000|2022-04-12 10:54:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649760890000|2022-04-12 10:54:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649760910000|2022-04-12 10:55:10|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|4
1649760930000|2022-04-12 10:55:30|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|8
1649760950000|2022-04-12 10:55:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649760960000|2022-04-12 10:56:00|1663|1661.8|1663|1661.8|1663.1|1661.9|1662.9|1661.7|7
1649761000000|2022-04-12 10:56:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|2
1649761010000|2022-04-12 10:56:50|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|2
1649761020000|2022-04-12 10:57:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649761030000|2022-04-12 10:57:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649761040000|2022-04-12 10:57:20|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649761050000|2022-04-12 10:57:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|0
1649761060000|2022-04-12 10:57:40|1662.8|1661.6|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649761070000|2022-04-12 10:57:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649761080000|2022-04-12 10:58:00|1662.8|1661.6|1662.8|1661.6|1663|1661.8|1662.8|1661.6|0
1649761090000|2022-04-12 10:58:10|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649761110000|2022-04-12 10:58:30|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649761120000|2022-04-12 10:58:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649761130000|2022-04-12 10:58:50|1662.9|1661.7|1662.8|1661.6|1663|1661.8|1662.8|1661.6|0
1649761140000|2022-04-12 10:59:00|1662.9|1661.7|1662.7|1661.5|1662.9|1661.7|1662.6|1661.4|1
1649761150000|2022-04-12 10:59:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649761160000|2022-04-12 10:59:20|1662.7|1661.5|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|0
1649761190000|2022-04-12 10:59:50|||||||||1
1649761200000|2022-04-12 11:00:00|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649761210000|2022-04-12 11:00:10|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649761220000|2022-04-12 11:00:20|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|10
1649761240000|2022-04-12 11:00:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649761260000|2022-04-12 11:01:00|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|1
1649761290000|2022-04-12 11:01:30|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|0
1649761300000|2022-04-12 11:01:40|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649761310000|2022-04-12 11:01:50|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|2
1649761320000|2022-04-12 11:02:00|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|0
1649761330000|2022-04-12 11:02:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649761340000|2022-04-12 11:02:20|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|0
1649761350000|2022-04-12 11:02:30|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649761360000|2022-04-12 11:02:40|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|1
1649761370000|2022-04-12 11:02:50|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649761390000|2022-04-12 11:03:10|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|4
1649761410000|2022-04-12 11:03:30|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649761420000|2022-04-12 11:03:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|3
1649761450000|2022-04-12 11:04:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|6
1649761460000|2022-04-12 11:04:20|1661.8|1660.6|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|38
1649761470000|2022-04-12 11:04:30|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649761480000|2022-04-12 11:04:40|1661.8|1660.6|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|1
1649761490000|2022-04-12 11:04:50|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.3|1660.1|2
1649761500000|2022-04-12 11:05:00|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661|1659.8|6
1649761520000|2022-04-12 11:05:20|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|1
1649761530000|2022-04-12 11:05:30|1660.9|1659.7|1660.8|1659.6|1661|1659.8|1660.8|1659.6|4
1649761540000|2022-04-12 11:05:40|1660.6|1659.4|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|8
1649761550000|2022-04-12 11:05:50|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649761570000|2022-04-12 11:06:10|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649761580000|2022-04-12 11:06:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649761590000|2022-04-12 11:06:30|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|15
1649761600000|2022-04-12 11:06:40|||||||||4
1649761610000|2022-04-12 11:06:50|1660.1|1658.9|1659.7|1658.5|1660.1|1658.9|1659.7|1658.5|3
1649761620000|2022-04-12 11:07:00|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|8
1649761630000|2022-04-12 11:07:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649761640000|2022-04-12 11:07:20|||||||||6
1649761650000|2022-04-12 11:07:30|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|1
1649761660000|2022-04-12 11:07:40|||||||||1
1649761670000|2022-04-12 11:07:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649761680000|2022-04-12 11:08:00|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649761690000|2022-04-12 11:08:10|||||||||1
1649761700000|2022-04-12 11:08:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649761710000|2022-04-12 11:08:30|1660.1|1658.9|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|1
1649761720000|2022-04-12 11:08:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649761730000|2022-04-12 11:08:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649761750000|2022-04-12 11:09:10|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649761760000|2022-04-12 11:09:20|1660|1658.8|1660|1658.8|1660.1|1658.9|1660|1658.8|0
1649761770000|2022-04-12 11:09:30|1660.1|1658.9|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649761780000|2022-04-12 11:09:40|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649761790000|2022-04-12 11:09:50|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649761800000|2022-04-12 11:10:00|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649761810000|2022-04-12 11:10:10|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649761820000|2022-04-12 11:10:20|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660.2|1659|2
1649761830000|2022-04-12 11:10:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649761850000|2022-04-12 11:10:50|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.3|1659.1|7
1649761890000|2022-04-12 11:11:30|||||||||1
1649761930000|2022-04-12 11:12:10|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|2
1649761940000|2022-04-12 11:12:20|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.3|1659.1|1
1649761950000|2022-04-12 11:12:30|1660.5|1659.3|1659.6|1658.4|1660.5|1659.3|1659.6|1658.4|10
1649761960000|2022-04-12 11:12:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649761970000|2022-04-12 11:12:50|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649761980000|2022-04-12 11:13:00|1659.2|1658|1659.5|1658.3|1659.6|1658.4|1659.2|1658|3
1649761990000|2022-04-12 11:13:10|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|0
1649762000000|2022-04-12 11:13:20|1659.2|1658|1659.4|1658.2|1659.4|1658.2|1659.2|1658|7
1649762010000|2022-04-12 11:13:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649762030000|2022-04-12 11:13:50|1659.8|1658.6|1660.4|1659.2|1660.4|1659.2|1659.8|1658.6|2
1649762040000|2022-04-12 11:14:00|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649762050000|2022-04-12 11:14:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649762070000|2022-04-12 11:14:30|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|1
1649762080000|2022-04-12 11:14:40|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|0
1649762090000|2022-04-12 11:14:50|1660.1|1658.9|1660|1658.8|1660.3|1659.1|1660|1658.8|0
1649762100000|2022-04-12 11:15:00|1660.1|1658.9|1659.8|1658.6|1660.2|1659|1659.8|1658.6|1
1649762110000|2022-04-12 11:15:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649762120000|2022-04-12 11:15:20|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|1
1649762140000|2022-04-12 11:15:40|||||||||1
1649762150000|2022-04-12 11:15:50|1659.9|1658.7|1659.7|1658.5|1659.9|1658.7|1659.7|1658.5|0
1649762160000|2022-04-12 11:16:00|1659.8|1658.6|1659.9|1658.7|1660|1658.8|1659.8|1658.6|0
1649762180000|2022-04-12 11:16:20|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649762210000|2022-04-12 11:16:50|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.8|1658.6|2
1649762220000|2022-04-12 11:17:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649762230000|2022-04-12 11:17:10|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649762240000|2022-04-12 11:17:20|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649762250000|2022-04-12 11:17:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649762260000|2022-04-12 11:17:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649762270000|2022-04-12 11:17:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649762280000|2022-04-12 11:18:00|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|0
1649762320000|2022-04-12 11:18:40|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649762360000|2022-04-12 11:19:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649762370000|2022-04-12 11:19:30|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649762380000|2022-04-12 11:19:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|5
1649762400000|2022-04-12 11:20:00|1659.6|1658.4|1659.5|1658.3|1659.8|1658.6|1659.4|1658.2|1
1649762410000|2022-04-12 11:20:10|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|0
1649762420000|2022-04-12 11:20:20|1659.9|1658.7|1659.7|1658.5|1660|1658.8|1659.7|1658.5|0
1649762430000|2022-04-12 11:20:30|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649762440000|2022-04-12 11:20:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649762450000|2022-04-12 11:20:50|1659.6|1658.4|1659.6|1658.4|1659.9|1658.7|1659.6|1658.4|3
1649762460000|2022-04-12 11:21:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649762470000|2022-04-12 11:21:10|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649762500000|2022-04-12 11:21:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|3
1649762510000|2022-04-12 11:21:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649762520000|2022-04-12 11:22:00|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|0
1649762530000|2022-04-12 11:22:10|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|0
1649762540000|2022-04-12 11:22:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649762550000|2022-04-12 11:22:30|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|1
1649762560000|2022-04-12 11:22:40|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649762580000|2022-04-12 11:23:00|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649762590000|2022-04-12 11:23:10|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649762600000|2022-04-12 11:23:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|2
1649762610000|2022-04-12 11:23:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649762620000|2022-04-12 11:23:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649762640000|2022-04-12 11:24:00|1660.1|1658.9|1660.1|1658.9|1660.3|1659.1|1660|1658.8|1
1649762650000|2022-04-12 11:24:10|1660.2|1659|1660|1658.8|1660.3|1659.1|1660|1658.8|0
1649762680000|2022-04-12 11:24:40|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|0
1649762700000|2022-04-12 11:25:00|1660.2|1659|1660|1658.8|1660.3|1659.1|1660|1658.8|0
1649762710000|2022-04-12 11:25:10|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1660|1658.8|2
1649762730000|2022-04-12 11:25:30|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660|1658.8|0
1649762750000|2022-04-12 11:25:50|||||||||1
1649762780000|2022-04-12 11:26:20|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649762820000|2022-04-12 11:27:00|1660.2|1659|1659.6|1658.4|1660.2|1659|1659.6|1658.4|1
1649762830000|2022-04-12 11:27:10|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|3
1649762840000|2022-04-12 11:27:20|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|0
1649762850000|2022-04-12 11:27:30|1660.2|1659|1660|1658.8|1660.3|1659.1|1659.9|1658.7|0
1649762860000|2022-04-12 11:27:40|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649762870000|2022-04-12 11:27:50|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649762880000|2022-04-12 11:28:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|45
1649762890000|2022-04-12 11:28:10|1660.3|1659.1|1660.1|1658.9|1660.4|1659.2|1660.1|1658.9|1
1649762900000|2022-04-12 11:28:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|2
1649762910000|2022-04-12 11:28:30|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|7
1649762920000|2022-04-12 11:28:40|1660.2|1659|1659.7|1658.5|1660.2|1659|1659.7|1658.5|3
1649762930000|2022-04-12 11:28:50|1659.8|1658.6|1660.3|1659.1|1660.3|1659.1|1659.8|1658.6|4
1649762940000|2022-04-12 11:29:00|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.2|1659|1
1649762950000|2022-04-12 11:29:10|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|4
1649762960000|2022-04-12 11:29:20|1660|1658.8|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|1
1649762970000|2022-04-12 11:29:30|1659.8|1658.6|1660.1|1658.9|1660.2|1659|1659.8|1658.6|3
1649762990000|2022-04-12 11:29:50|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649763000000|2022-04-12 11:30:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649763020000|2022-04-12 11:30:20|1660|1658.8|1660.3|1659.1|1660.3|1659.1|1660|1658.8|2
1649763040000|2022-04-12 11:30:40|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649763060000|2022-04-12 11:31:00|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649763070000|2022-04-12 11:31:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649763090000|2022-04-12 11:31:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|0
1649763100000|2022-04-12 11:31:40|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649763120000|2022-04-12 11:32:00|1660.2|1659|1660.3|1659.1|1660.4|1659.2|1660.2|1659|1
1649763150000|2022-04-12 11:32:30|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649763160000|2022-04-12 11:32:40|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649763170000|2022-04-12 11:32:50|1660.3|1659.1|1659.8|1658.6|1660.3|1659.1|1659.7|1658.5|4
1649763180000|2022-04-12 11:33:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649763200000|2022-04-12 11:33:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649763220000|2022-04-12 11:33:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|3
1649763230000|2022-04-12 11:33:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649763240000|2022-04-12 11:34:00|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|4
1649763250000|2022-04-12 11:34:10|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.8|1659.6|2
1649763260000|2022-04-12 11:34:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649763270000|2022-04-12 11:34:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1649763280000|2022-04-12 11:34:40|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649763290000|2022-04-12 11:34:50|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1649763300000|2022-04-12 11:35:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1
1649763310000|2022-04-12 11:35:10|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649763330000|2022-04-12 11:35:30|1660.9|1659.7|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|5
1649763340000|2022-04-12 11:35:40|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649763360000|2022-04-12 11:36:00|1660.9|1659.7|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|6
1649763370000|2022-04-12 11:36:10|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|11
1649763390000|2022-04-12 11:36:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|2
1649763400000|2022-04-12 11:36:40|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661|1659.8|1
1649763410000|2022-04-12 11:36:50|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649763420000|2022-04-12 11:37:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|2
1649763440000|2022-04-12 11:37:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1
1649763450000|2022-04-12 11:37:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|9
1649763470000|2022-04-12 11:37:50|1661.7|1660.5|1661.6|1660.4|1661.7|1660.5|1661.6|1660.4|5
1649763480000|2022-04-12 11:38:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.1|1659.9|3
1649763490000|2022-04-12 11:38:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649763510000|2022-04-12 11:38:30|1661.2|1660|1661.4|1660.2|1661.4|1660.2|1661.2|1660|2
1649763520000|2022-04-12 11:38:40|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|2
1649763540000|2022-04-12 11:39:00|||||||||3
1649763560000|2022-04-12 11:39:20|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649763570000|2022-04-12 11:39:30|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|1
1649763580000|2022-04-12 11:39:40|||||||||1
1649763590000|2022-04-12 11:39:50|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.3|1660.1|2
1649763600000|2022-04-12 11:40:00|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649763610000|2022-04-12 11:40:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1
1649763630000|2022-04-12 11:40:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649763640000|2022-04-12 11:40:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649763650000|2022-04-12 11:40:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649763660000|2022-04-12 11:41:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1
1649763680000|2022-04-12 11:41:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|2
1649763690000|2022-04-12 11:41:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649763710000|2022-04-12 11:41:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649763740000|2022-04-12 11:42:20|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|2
1649763750000|2022-04-12 11:42:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649763770000|2022-04-12 11:42:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649763780000|2022-04-12 11:43:00|1661.3|1660.1|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649763810000|2022-04-12 11:43:30|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|2
1649763820000|2022-04-12 11:43:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649763840000|2022-04-12 11:44:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|1
1649763850000|2022-04-12 11:44:10|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649763860000|2022-04-12 11:44:20|||||||||2
1649763880000|2022-04-12 11:44:40|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|2
1649763890000|2022-04-12 11:44:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649763900000|2022-04-12 11:45:00|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649763910000|2022-04-12 11:45:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649763920000|2022-04-12 11:45:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649763930000|2022-04-12 11:45:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649763950000|2022-04-12 11:45:50|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|1
1649763960000|2022-04-12 11:46:00|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|2
1649763970000|2022-04-12 11:46:10|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|1
1649764010000|2022-04-12 11:46:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649764020000|2022-04-12 11:47:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|3
1649764030000|2022-04-12 11:47:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649764050000|2022-04-12 11:47:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649764070000|2022-04-12 11:47:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649764080000|2022-04-12 11:48:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649764100000|2022-04-12 11:48:20|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|1
1649764110000|2022-04-12 11:48:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649764120000|2022-04-12 11:48:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|4
1649764130000|2022-04-12 11:48:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649764140000|2022-04-12 11:49:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649764150000|2022-04-12 11:49:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649764170000|2022-04-12 11:49:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|4
1649764180000|2022-04-12 11:49:40|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|0
1649764190000|2022-04-12 11:49:50|1662.5|1661.3|1662.6|1661.4|1662.7|1661.5|1662.4|1661.2|0
1649764200000|2022-04-12 11:50:00|||||||||1
1649764220000|2022-04-12 11:50:20|1662.4|1661.2|1662.2|1661|1662.4|1661.2|1662.2|1661|1
1649764230000|2022-04-12 11:50:30|1662.3|1661.1|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|10
1649764250000|2022-04-12 11:50:50|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|0
1649764260000|2022-04-12 11:51:00|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|0
1649764290000|2022-04-12 11:51:30|||||||||1
1649764300000|2022-04-12 11:51:40|1662.5|1661.3|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|1
1649764310000|2022-04-12 11:51:50|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|0
1649764320000|2022-04-12 11:52:00|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|0
1649764340000|2022-04-12 11:52:20|1662.3|1661.1|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|1
1649764350000|2022-04-12 11:52:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649764360000|2022-04-12 11:52:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649764370000|2022-04-12 11:52:50|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.4|1661.2|4
1649764380000|2022-04-12 11:53:00|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|3
1649764390000|2022-04-12 11:53:10|||||||||5
1649764400000|2022-04-12 11:53:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|0
1649764410000|2022-04-12 11:53:30|1663|1661.8|1663|1661.8|1663.1|1661.9|1663|1661.8|0
1649764420000|2022-04-12 11:53:40|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649764430000|2022-04-12 11:53:50|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|1
1649764440000|2022-04-12 11:54:00|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649764450000|2022-04-12 11:54:10|1663.1|1661.9|1662.9|1661.7|1663.1|1661.9|1662.9|1661.7|1
1649764460000|2022-04-12 11:54:20|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|1
1649764470000|2022-04-12 11:54:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649764480000|2022-04-12 11:54:40|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|0
1649764490000|2022-04-12 11:54:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1649764500000|2022-04-12 11:55:00|1662.8|1661.6|1662.7|1661.5|1662.9|1661.7|1662.7|1661.5|1
1649764510000|2022-04-12 11:55:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649764520000|2022-04-12 11:55:20|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649764530000|2022-04-12 11:55:30|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649764540000|2022-04-12 11:55:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649764550000|2022-04-12 11:55:50|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|1
1649764570000|2022-04-12 11:56:10|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|2
1649764580000|2022-04-12 11:56:20|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|3
1649764590000|2022-04-12 11:56:30|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|0
1649764600000|2022-04-12 11:56:40|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.5|1661.3|0
1649764620000|2022-04-12 11:57:00|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|1
1649764630000|2022-04-12 11:57:10|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649764640000|2022-04-12 11:57:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649764660000|2022-04-12 11:57:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649764670000|2022-04-12 11:57:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649764680000|2022-04-12 11:58:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649764690000|2022-04-12 11:58:10|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649764700000|2022-04-12 11:58:20|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649764710000|2022-04-12 11:58:30|1662.6|1661.4|1662.2|1661|1662.6|1661.4|1662.2|1661|2
1649764720000|2022-04-12 11:58:40|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.2|1661|0
1649764740000|2022-04-12 11:59:00|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.2|1661|1
1649764760000|2022-04-12 11:59:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|5
1649764770000|2022-04-12 11:59:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649764790000|2022-04-12 11:59:50|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649764800000|2022-04-12 12:00:00|1662|1660.8|1662.2|1661|1662.3|1661.1|1662|1660.8|10
1649764810000|2022-04-12 12:00:10|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|1
1649764820000|2022-04-12 12:00:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1649764830000|2022-04-12 12:00:30|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649764840000|2022-04-12 12:00:40|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649764850000|2022-04-12 12:00:50|1662|1660.8|1662|1660.8|1662.1|1660.9|1662|1660.8|0
1649764860000|2022-04-12 12:01:00|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|0
1649764870000|2022-04-12 12:01:10|1662|1660.8|1662.2|1661|1662.3|1661.1|1662|1660.8|2
1649764880000|2022-04-12 12:01:20|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649764890000|2022-04-12 12:01:30|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|1
1649764900000|2022-04-12 12:01:40|1662.1|1660.9|1662|1660.8|1662.2|1661|1661.8|1660.6|7
1649764910000|2022-04-12 12:01:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649764920000|2022-04-12 12:02:00|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1649764930000|2022-04-12 12:02:10|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|2
1649764940000|2022-04-12 12:02:20|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|13
1649764950000|2022-04-12 12:02:30|1662|1660.8|1662|1660.8|1662.1|1660.9|1662|1660.8|0
1649764980000|2022-04-12 12:03:00|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1
1649765010000|2022-04-12 12:03:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.2|1661|3
1649765020000|2022-04-12 12:03:40|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649765030000|2022-04-12 12:03:50|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|6
1649765040000|2022-04-12 12:04:00|1662.2|1661|1662.4|1661.2|1662.5|1661.3|1662.2|1661|4
1649765060000|2022-04-12 12:04:20|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649765070000|2022-04-12 12:04:30|1662.2|1661|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|0
1649765080000|2022-04-12 12:04:40|1662|1660.8|1661.6|1660.4|1662|1660.8|1661.6|1660.4|1
1649765090000|2022-04-12 12:04:50|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|3
1649765100000|2022-04-12 12:05:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|7
1649765120000|2022-04-12 12:05:20|1661.2|1660|1661.4|1660.2|1661.6|1660.4|1661.2|1660|11
1649765130000|2022-04-12 12:05:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1660.8|1659.6|4
1649765160000|2022-04-12 12:06:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|3
1649765190000|2022-04-12 12:06:30|||||||||2
1649765200000|2022-04-12 12:06:40|||||||||4
1649765220000|2022-04-12 12:07:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649765230000|2022-04-12 12:07:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649765240000|2022-04-12 12:07:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649765250000|2022-04-12 12:07:30|1661.1|1659.9|1660.8|1659.6|1661.1|1659.9|1660.8|1659.6|1
1649765270000|2022-04-12 12:07:50|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|1
1649765280000|2022-04-12 12:08:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649765290000|2022-04-12 12:08:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649765300000|2022-04-12 12:08:20|1660.8|1659.6|1661.1|1659.9|1661.1|1659.9|1660.7|1659.5|4
1649765310000|2022-04-12 12:08:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649765320000|2022-04-12 12:08:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649765330000|2022-04-12 12:08:50|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649765340000|2022-04-12 12:09:00|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649765350000|2022-04-12 12:09:10|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|1
1649765360000|2022-04-12 12:09:20|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|2
1649765370000|2022-04-12 12:09:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649765380000|2022-04-12 12:09:40|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|2
1649765400000|2022-04-12 12:10:00|1660.7|1659.5|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|2
1649765410000|2022-04-12 12:10:10|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649765420000|2022-04-12 12:10:20|1660.7|1659.5|1660.3|1659.1|1660.7|1659.5|1660.3|1659.1|2
1649765430000|2022-04-12 12:10:30|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|2
1649765450000|2022-04-12 12:10:50|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|3
1649765460000|2022-04-12 12:11:00|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649765480000|2022-04-12 12:11:20|1660.4|1659.2|1660|1658.8|1660.4|1659.2|1660|1658.8|1
1649765490000|2022-04-12 12:11:30|||||||||2
1649765500000|2022-04-12 12:11:40|||||||||1
1649765510000|2022-04-12 12:11:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|3
1649765520000|2022-04-12 12:12:00|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|2
1649765530000|2022-04-12 12:12:10|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649765540000|2022-04-12 12:12:20|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649765570000|2022-04-12 12:12:50|1660.4|1659.2|1660.2|1659|1660.4|1659.2|1660.2|1659|9
1649765580000|2022-04-12 12:13:00|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.2|1659|6
1649765600000|2022-04-12 12:13:20|||||||||2
1649765610000|2022-04-12 12:13:30|||||||||4
1649765630000|2022-04-12 12:13:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649765640000|2022-04-12 12:14:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|4
1649765650000|2022-04-12 12:14:10|||||||||1
1649765660000|2022-04-12 12:14:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|2
1649765670000|2022-04-12 12:14:30|||||||||1
1649765700000|2022-04-12 12:15:00|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649765710000|2022-04-12 12:15:10|||||||||1
1649765720000|2022-04-12 12:15:20|1660.7|1659.5|1660.9|1659.7|1661|1659.8|1660.7|1659.5|5
1649765730000|2022-04-12 12:15:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649765740000|2022-04-12 12:15:40|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|3
1649765750000|2022-04-12 12:15:50|||||||||1
1649765760000|2022-04-12 12:16:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|1
1649765770000|2022-04-12 12:16:10|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649765780000|2022-04-12 12:16:20|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649765800000|2022-04-12 12:16:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|4
1649765820000|2022-04-12 12:17:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649765840000|2022-04-12 12:17:20|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|10
1649765850000|2022-04-12 12:17:30|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|2
1649765880000|2022-04-12 12:18:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|3
1649765890000|2022-04-12 12:18:10|1660|1658.8|1660.3|1659.1|1660.4|1659.2|1660|1658.8|5
1649765900000|2022-04-12 12:18:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649765910000|2022-04-12 12:18:30|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|0
1649765920000|2022-04-12 12:18:40|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|0
1649765930000|2022-04-12 12:18:50|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|2
1649765940000|2022-04-12 12:19:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649765950000|2022-04-12 12:19:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|2
1649765970000|2022-04-12 12:19:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649765980000|2022-04-12 12:19:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649765990000|2022-04-12 12:19:50|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|3
1649766000000|2022-04-12 12:20:00|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649766010000|2022-04-12 12:20:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|7
1649766020000|2022-04-12 12:20:20|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|1
1649766060000|2022-04-12 12:21:00|1660.5|1659.3|1660.9|1659.7|1661|1659.8|1660.5|1659.3|1
1649766070000|2022-04-12 12:21:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|1
1649766100000|2022-04-12 12:21:40|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660.7|1659.5|4
1649766110000|2022-04-12 12:21:50|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.7|1659.5|1
1649766120000|2022-04-12 12:22:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|2
1649766130000|2022-04-12 12:22:10|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649766140000|2022-04-12 12:22:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649766150000|2022-04-12 12:22:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|0
1649766160000|2022-04-12 12:22:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649766170000|2022-04-12 12:22:50|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|1
1649766200000|2022-04-12 12:23:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649766210000|2022-04-12 12:23:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649766220000|2022-04-12 12:23:40|1661.3|1660.1|1660.9|1659.7|1661.3|1660.1|1660.9|1659.7|4
1649766230000|2022-04-12 12:23:50|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|23
1649766240000|2022-04-12 12:24:00|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|1
1649766250000|2022-04-12 12:24:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649766260000|2022-04-12 12:24:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649766270000|2022-04-12 12:24:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649766280000|2022-04-12 12:24:40|1660.5|1659.3|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|7
1649766290000|2022-04-12 12:24:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649766300000|2022-04-12 12:25:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|0
1649766310000|2022-04-12 12:25:10|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1659.9|1658.7|1
1649766320000|2022-04-12 12:25:20|||||||||2
1649766330000|2022-04-12 12:25:30|1659.9|1658.7|1660|1658.8|1660.1|1658.9|1659.9|1658.7|2
1649766340000|2022-04-12 12:25:40|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|1
1649766360000|2022-04-12 12:26:00|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|2
1649766370000|2022-04-12 12:26:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|3
1649766380000|2022-04-12 12:26:20|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649766410000|2022-04-12 12:26:50|||||||||1
1649766420000|2022-04-12 12:27:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|3
1649766430000|2022-04-12 12:27:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649766440000|2022-04-12 12:27:20|1659.2|1658|1659.5|1658.3|1659.5|1658.3|1659.2|1658|2
1649766450000|2022-04-12 12:27:30|1659.6|1658.4|1659.9|1658.7|1659.9|1658.7|1659.6|1658.4|2
1649766460000|2022-04-12 12:27:40|1659.8|1658.6|1660|1658.8|1660.1|1658.9|1659.6|1658.4|2
1649766470000|2022-04-12 12:27:50|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|1
1649766480000|2022-04-12 12:28:00|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|1
1649766490000|2022-04-12 12:28:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|43
1649766500000|2022-04-12 12:28:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649766510000|2022-04-12 12:28:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649766520000|2022-04-12 12:28:40|1660.5|1659.3|1660.6|1659.4|1661|1659.8|1660.5|1659.3|7
1649766530000|2022-04-12 12:28:50|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649766540000|2022-04-12 12:29:00|1660.6|1659.4|1660.3|1659.1|1660.6|1659.4|1660.3|1659.1|11
1649766550000|2022-04-12 12:29:10|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1659.9|1658.7|0
1649766560000|2022-04-12 12:29:20|1660.2|1659|1660.1|1658.9|1660.2|1659|1660|1658.8|0
1649766570000|2022-04-12 12:29:30|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660.2|1659|0
1649766580000|2022-04-12 12:29:40|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|4
1649766600000|2022-04-12 12:30:00|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|2
1649766610000|2022-04-12 12:30:10|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649766620000|2022-04-12 12:30:20|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|4
1649766630000|2022-04-12 12:30:30|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.7|1659.5|4
1649766640000|2022-04-12 12:30:40|1660.9|1659.7|1661.3|1660.1|1661.4|1660.2|1660.9|1659.7|14
1649766650000|2022-04-12 12:30:50|1661.4|1660.2|1661.2|1660|1661.5|1660.3|1661|1659.8|3
1649766660000|2022-04-12 12:31:00|1661|1659.8|1660.7|1659.5|1661.1|1659.9|1660.7|1659.5|8
1649766670000|2022-04-12 12:31:10|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.1|1658.9|5
1649766680000|2022-04-12 12:31:20|1660.4|1659.2|1660.2|1659|1660.4|1659.2|1660.2|1659|0
1649766690000|2022-04-12 12:31:30|1660.3|1659.1|1659.9|1658.7|1660.3|1659.1|1659.9|1658.7|3
1649766700000|2022-04-12 12:31:40|1660|1658.8|1660|1658.8|1660.1|1658.9|1659.9|1658.7|7
1649766720000|2022-04-12 12:32:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649766740000|2022-04-12 12:32:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|3
1649766750000|2022-04-12 12:32:30|||||||||13
1649766760000|2022-04-12 12:32:40|||||||||1
1649766780000|2022-04-12 12:33:00|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|18
1649766790000|2022-04-12 12:33:10|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|0
1649766800000|2022-04-12 12:33:20|||||||||1
1649766820000|2022-04-12 12:33:40|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649766830000|2022-04-12 12:33:50|1660|1658.8|1660.1|1658.9|1660.2|1659|1660|1658.8|1
1649766840000|2022-04-12 12:34:00|1660.2|1659|1660.7|1659.5|1660.7|1659.5|1660.2|1659|11
1649766850000|2022-04-12 12:34:10|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649766860000|2022-04-12 12:34:20|1660.8|1659.6|1660.7|1659.5|1661|1659.8|1660.6|1659.4|3
1649766870000|2022-04-12 12:34:30|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.7|1659.5|0
1649766880000|2022-04-12 12:34:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|1
1649766890000|2022-04-12 12:34:50|||||||||2
1649766900000|2022-04-12 12:35:00|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649766910000|2022-04-12 12:35:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649766920000|2022-04-12 12:35:20|1661.1|1659.9|1660.8|1659.6|1661.1|1659.9|1660.7|1659.5|1
1649766930000|2022-04-12 12:35:30|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649766950000|2022-04-12 12:35:50|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|1
1649766960000|2022-04-12 12:36:00|1660.7|1659.5|1661|1659.8|1661.1|1659.9|1660.7|1659.5|20
1649766970000|2022-04-12 12:36:10|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649766990000|2022-04-12 12:36:30|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|1
1649767000000|2022-04-12 12:36:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649767010000|2022-04-12 12:36:50|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.7|1659.5|1
1649767020000|2022-04-12 12:37:00|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649767030000|2022-04-12 12:37:10|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649767040000|2022-04-12 12:37:20|1660.5|1659.3|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|1
1649767050000|2022-04-12 12:37:30|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649767060000|2022-04-12 12:37:40|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649767070000|2022-04-12 12:37:50|1660.7|1659.5|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|3
1649767080000|2022-04-12 12:38:00|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649767090000|2022-04-12 12:38:10|1660.7|1659.5|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|0
1649767100000|2022-04-12 12:38:20|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.8|1659.6|0
1649767110000|2022-04-12 12:38:30|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|0
1649767120000|2022-04-12 12:38:40|1661|1659.8|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|0
1649767130000|2022-04-12 12:38:50|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649767150000|2022-04-12 12:39:10|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649767160000|2022-04-12 12:39:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649767180000|2022-04-12 12:39:40|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|1
1649767190000|2022-04-12 12:39:50|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.7|1659.5|13
1649767210000|2022-04-12 12:40:10|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|1
1649767220000|2022-04-12 12:40:20|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|1
1649767230000|2022-04-12 12:40:30|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649767250000|2022-04-12 12:40:50|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|6
1649767260000|2022-04-12 12:41:00|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|7
1649767270000|2022-04-12 12:41:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|2
1649767300000|2022-04-12 12:41:40|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1649767310000|2022-04-12 12:41:50|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|2
1649767320000|2022-04-12 12:42:00|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|11
1649767330000|2022-04-12 12:42:10|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.5|1660.3|16
1649767340000|2022-04-12 12:42:20|1661.8|1660.6|1662|1660.8|1662|1660.8|1661.8|1660.6|1
1649767350000|2022-04-12 12:42:30|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|4
1649767360000|2022-04-12 12:42:40|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|7
1649767380000|2022-04-12 12:43:00|1662|1660.8|1662|1660.8|1662.1|1660.9|1662|1660.8|15
1649767390000|2022-04-12 12:43:10|||||||||1
1649767400000|2022-04-12 12:43:20|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1
1649767420000|2022-04-12 12:43:40|||||||||11
1649767430000|2022-04-12 12:43:50|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|10
1649767440000|2022-04-12 12:44:00|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.5|1661.3|1
1649767450000|2022-04-12 12:44:10|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|3
1649767460000|2022-04-12 12:44:20|1663|1661.8|1662.7|1661.5|1663|1661.8|1662.7|1661.5|7
1649767470000|2022-04-12 12:44:30|1662.6|1661.4|1663|1661.8|1663|1661.8|1662.6|1661.4|3
1649767480000|2022-04-12 12:44:40|1662.9|1661.7|1662.7|1661.5|1663|1661.8|1662.7|1661.5|0
1649767490000|2022-04-12 12:44:50|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|4
1649770200000|2022-04-12 13:30:00|1664|1662.8|1664.1|1662.9|1664.2|1663|1663.6|1662.4|380
1649770210000|2022-04-12 13:30:10|1663.5|1662.3|1665.1|1663.9|1665.1|1663.9|1663.5|1662.3|140
1649770220000|2022-04-12 13:30:20|1665.2|1664|1665.8|1664.6|1665.9|1664.7|1665.2|1664|45
1649770230000|2022-04-12 13:30:30|1665.9|1664.7|1665.5|1664.3|1666.1|1664.9|1664.8|1663.6|59
1649770240000|2022-04-12 13:30:40|1665.6|1664.4|1665.3|1664.1|1666.7|1665.5|1665.3|1664.1|45
1649770250000|2022-04-12 13:30:50|1665.5|1664.3|1665.1|1663.9|1665.6|1664.4|1664.8|1663.6|61
1649770260000|2022-04-12 13:31:00|1665.5|1664.3|1666.6|1665.4|1667|1665.8|1665.3|1664.1|106
1649770270000|2022-04-12 13:31:10|1666.5|1665.3|1666.4|1665.2|1666.8|1665.6|1665.9|1664.7|57
1649770280000|2022-04-12 13:31:20|1666.3|1665.1|1665.6|1664.4|1666.6|1665.4|1665.6|1664.4|11
1649770290000|2022-04-12 13:31:30|1665.4|1664.2|1665.7|1664.5|1665.8|1664.6|1665.4|1664.2|32
1649770300000|2022-04-12 13:31:40|1665.6|1664.4|1666|1664.8|1666.2|1665|1665.5|1664.3|53
1649770310000|2022-04-12 13:31:50|1666.1|1664.9|1666.5|1665.3|1666.9|1665.7|1666.1|1664.9|33
1649770320000|2022-04-12 13:32:00|1666.8|1665.6|1668.4|1667.2|1668.5|1667.3|1666.8|1665.6|37
1649770330000|2022-04-12 13:32:10|1667.6|1666.4|1668.8|1667.6|1669.2|1668|1667.6|1666.4|85
1649770340000|2022-04-12 13:32:20|1668.9|1667.7|1667.4|1666.2|1669|1667.8|1667.4|1666.2|59
1649770350000|2022-04-12 13:32:30|1667.7|1666.5|1668.4|1667.2|1668.7|1667.5|1667.7|1666.5|32
1649770360000|2022-04-12 13:32:40|1668.5|1667.3|1669.6|1668.4|1669.6|1668.4|1668.5|1667.3|31
1649770370000|2022-04-12 13:32:50|1669.8|1668.6|1670.2|1669|1670.2|1669|1669.5|1668.3|123
1649770380000|2022-04-12 13:33:00|1669.9|1668.7|1670.1|1668.9|1671.1|1669.9|1669.9|1668.7|52
1649770390000|2022-04-12 13:33:10|1670|1668.8|1669.9|1668.7|1670.2|1669|1669.5|1668.3|62
1649770400000|2022-04-12 13:33:20|1670.6|1669.4|1670.4|1669.2|1670.6|1669.4|1670.1|1668.9|66
1649770410000|2022-04-12 13:33:30|1670.5|1669.3|1670.9|1669.7|1670.9|1669.7|1670.5|1669.3|58
1649770420000|2022-04-12 13:33:40|1671|1669.8|1670.9|1669.7|1671|1669.8|1670.3|1669.1|62
1649770430000|2022-04-12 13:33:50|1670.8|1669.6|1670.6|1669.4|1670.9|1669.7|1670.5|1669.3|51
1649770440000|2022-04-12 13:34:00|1670.7|1669.5|1671|1669.8|1671|1669.8|1670.6|1669.4|32
1649770450000|2022-04-12 13:34:10|1670.9|1669.7|1670.9|1669.7|1671.1|1669.9|1670.8|1669.6|32
1649770460000|2022-04-12 13:34:20|1671|1669.8|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|12
1649770470000|2022-04-12 13:34:30|1672.5|1671.3|1671.9|1670.7|1672.5|1671.3|1671.7|1670.5|60
1649770480000|2022-04-12 13:34:40|1671.8|1670.6|1671.2|1670|1671.8|1670.6|1671.1|1669.9|62
1649770490000|2022-04-12 13:34:50|1671.1|1669.9|1669.5|1668.3|1671.2|1670|1669.5|1668.3|35
1649770500000|2022-04-12 13:35:00|1669.6|1668.4|1670.6|1669.4|1671|1669.8|1669.2|1668|115
1649770510000|2022-04-12 13:35:10|1670.7|1669.5|1670.6|1669.4|1670.8|1669.6|1670.6|1669.4|10
1649770520000|2022-04-12 13:35:20|1670.5|1669.3|1670.6|1669.4|1670.7|1669.5|1670.5|1669.3|20
1649770530000|2022-04-12 13:35:30|1670.5|1669.3|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|21
1649770540000|2022-04-12 13:35:40|1670.5|1669.3|1671.9|1670.7|1672|1670.8|1670.5|1669.3|27
1649770550000|2022-04-12 13:35:50|1672|1670.8|1672|1670.8|1672.3|1671.1|1672|1670.8|28
1649770560000|2022-04-12 13:36:00|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.3|1670.1|79
1649770570000|2022-04-12 13:36:10|1671.6|1670.4|1671.5|1670.3|1672|1670.8|1671.2|1670|65
1649770580000|2022-04-12 13:36:20|1671.6|1670.4|1671.4|1670.2|1671.7|1670.5|1671.2|1670|11
1649770590000|2022-04-12 13:36:30|1671.5|1670.3|1672.1|1670.9|1672.6|1671.4|1671.5|1670.3|154
1649770600000|2022-04-12 13:36:40|1672|1670.8|1671.2|1670|1672|1670.8|1671.1|1669.9|26
1649770610000|2022-04-12 13:36:50|1671.1|1669.9|1671.1|1669.9|1671.5|1670.3|1671.1|1669.9|29
1649770620000|2022-04-12 13:37:00|1671|1669.8|1670.5|1669.3|1671.1|1669.9|1670.5|1669.3|26
1649770630000|2022-04-12 13:37:10|1670.4|1669.2|1670.8|1669.6|1670.8|1669.6|1670.1|1668.9|36
1649770640000|2022-04-12 13:37:20|1670.7|1669.5|1670.6|1669.4|1670.9|1669.7|1670.5|1669.3|14
1649770650000|2022-04-12 13:37:30|1670.9|1669.7|1671.4|1670.2|1671.4|1670.2|1670.9|1669.7|21
1649770660000|2022-04-12 13:37:40|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|13
1649770670000|2022-04-12 13:37:50|1671.8|1670.6|1672|1670.8|1672.2|1671|1671.8|1670.6|20
1649770680000|2022-04-12 13:38:00|1672.1|1670.9|1671.6|1670.4|1672.1|1670.9|1671.4|1670.2|45
1649770690000|2022-04-12 13:38:10|1671.8|1670.6|1671.6|1670.4|1671.8|1670.6|1671.4|1670.2|23
1649770700000|2022-04-12 13:38:20|1671.7|1670.5|1671.8|1670.6|1671.9|1670.7|1671.6|1670.4|9
1649770710000|2022-04-12 13:38:30|1671.6|1670.4|1670.2|1669|1671.6|1670.4|1669.8|1668.6|34
1649770720000|2022-04-12 13:38:40|1670.3|1669.1|1669.9|1668.7|1670.5|1669.3|1669.4|1668.2|16
1649770730000|2022-04-12 13:38:50|1670|1668.8|1669.1|1667.9|1670.1|1668.9|1669.1|1667.9|23
1649770740000|2022-04-12 13:39:00|1669|1667.8|1669.4|1668.2|1669.6|1668.4|1669|1667.8|20
1649770750000|2022-04-12 13:39:10|1669.5|1668.3|1668.9|1667.7|1669.5|1668.3|1668.6|1667.4|32
1649770760000|2022-04-12 13:39:20|1669|1667.8|1667.7|1666.5|1669|1667.8|1667.6|1666.4|42
1649770770000|2022-04-12 13:39:30|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.2|1666|25
1649770780000|2022-04-12 13:39:40|1667.7|1666.5|1667.6|1666.4|1667.9|1666.7|1667.5|1666.3|10
1649770790000|2022-04-12 13:39:50|1667.5|1666.3|1667.6|1666.4|1667.9|1666.7|1667.1|1665.9|22
1649770800000|2022-04-12 13:40:00|1667.5|1666.3|1668.6|1667.4|1669.5|1668.3|1667.5|1666.3|92
1649770810000|2022-04-12 13:40:10|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668.3|1667.1|8
1649770820000|2022-04-12 13:40:20|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|16
1649770830000|2022-04-12 13:40:30|1668|1666.8|1668|1666.8|1668|1666.8|1667.6|1666.4|12
1649770840000|2022-04-12 13:40:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|4
1649770850000|2022-04-12 13:40:50|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|8
1649770860000|2022-04-12 13:41:00|1667.9|1666.7|1668.4|1667.2|1668.4|1667.2|1667.7|1666.5|26
1649770870000|2022-04-12 13:41:10|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1667.8|1666.6|99
1649770880000|2022-04-12 13:41:20|1668.7|1667.5|1668.1|1666.9|1668.7|1667.5|1667.8|1666.6|21
1649770890000|2022-04-12 13:41:30|1668|1666.8|1667.4|1666.2|1668|1666.8|1667.2|1666|16
1649770900000|2022-04-12 13:41:40|1667.5|1666.3|1667|1665.8|1667.5|1666.3|1666.8|1665.6|11
1649770910000|2022-04-12 13:41:50|1666.8|1665.6|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|9
1649770920000|2022-04-12 13:42:00|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.8|1665.6|13
1649770930000|2022-04-12 13:42:10|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1666.9|1665.7|4
1649770940000|2022-04-12 13:42:20|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.2|1666|2
1649770950000|2022-04-12 13:42:30|1666.5|1665.3|1667|1665.8|1667.1|1665.9|1666.5|1665.3|10
1649770960000|2022-04-12 13:42:40|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1666.9|1665.7|8
1649770970000|2022-04-12 13:42:50|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|3
1649770980000|2022-04-12 13:43:00|1667.5|1666.3|1667|1665.8|1667.5|1666.3|1667|1665.8|16
1649770990000|2022-04-12 13:43:10|1666.8|1665.6|1666.9|1665.7|1667|1665.8|1666.6|1665.4|26
1649771000000|2022-04-12 13:43:20|1666.8|1665.6|1666.8|1665.6|1667|1665.8|1666.6|1665.4|28
1649771010000|2022-04-12 13:43:30|1666.5|1665.3|1666.7|1665.5|1666.9|1665.7|1666.5|1665.3|13
1649771020000|2022-04-12 13:43:40|1666.8|1665.6|1667.9|1666.7|1667.9|1666.7|1666.8|1665.6|15
1649771030000|2022-04-12 13:43:50|1668|1666.8|1667.5|1666.3|1668.5|1667.3|1667.5|1666.3|87
1649771040000|2022-04-12 13:44:00|1667.3|1666.1|1667.1|1665.9|1667.4|1666.2|1666.9|1665.7|18
1649771050000|2022-04-12 13:44:10|1667.2|1666|1667.7|1666.5|1667.7|1666.5|1667.2|1666|6
1649771060000|2022-04-12 13:44:20|1667.8|1666.6|1668.1|1666.9|1668.2|1667|1667.8|1666.6|24
1649771070000|2022-04-12 13:44:30|1668|1666.8|1669.1|1667.9|1669.2|1668|1667.9|1666.7|33
1649771080000|2022-04-12 13:44:40|1669.2|1668|1669.8|1668.6|1670|1668.8|1669.1|1667.9|89
1649771090000|2022-04-12 13:44:50|1669.9|1668.7|1669.7|1668.5|1669.9|1668.7|1669.3|1668.1|51
1649771100000|2022-04-12 13:45:00|1669.6|1668.4|1670.2|1669|1671.6|1670.4|1669.5|1668.3|178
1649771110000|2022-04-12 13:45:10|1670.1|1668.9|1670.5|1669.3|1671.1|1669.9|1670.1|1668.9|54
1649771120000|2022-04-12 13:45:20|1670.6|1669.4|1671|1669.8|1671|1669.8|1670.5|1669.3|10
1649771130000|2022-04-12 13:45:30|1670.8|1669.6|1670.1|1668.9|1670.8|1669.6|1670.1|1668.9|19
1649771140000|2022-04-12 13:45:40|1670.2|1669|1670.3|1669.1|1670.5|1669.3|1670.2|1669|17
1649771150000|2022-04-12 13:45:50|1670.4|1669.2|1670.5|1669.3|1670.7|1669.5|1670.3|1669.1|29
1649771160000|2022-04-12 13:46:00|1670.3|1669.1|1669.1|1667.9|1670.3|1669.1|1669.1|1667.9|14
1649771170000|2022-04-12 13:46:10|1669|1667.8|1669.2|1668|1669.4|1668.2|1668.8|1667.6|30
1649771180000|2022-04-12 13:46:20|1669.3|1668.1|1669.3|1668.1|1669.5|1668.3|1669.2|1668|32
1649771190000|2022-04-12 13:46:30|1669.2|1668|1669.2|1668|1669.3|1668.1|1669.1|1667.9|14
1649771200000|2022-04-12 13:46:40|1669.4|1668.2|1669.1|1667.9|1669.4|1668.2|1668.8|1667.6|17
1649771210000|2022-04-12 13:46:50|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1668.8|1667.6|249
1649771220000|2022-04-12 13:47:00|1669.4|1668.2|1669.4|1668.2|1669.5|1668.3|1669.3|1668.1|17
1649771230000|2022-04-12 13:47:10|1669.3|1668.1|1669.5|1668.3|1669.7|1668.5|1669.3|1668.1|20
1649771240000|2022-04-12 13:47:20|1669.6|1668.4|1669.8|1668.6|1669.9|1668.7|1669.5|1668.3|58
1649771250000|2022-04-12 13:47:30|1669.5|1668.3|1669.5|1668.3|1669.7|1668.5|1669.4|1668.2|9
1649771270000|2022-04-12 13:47:50|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|8
1649771280000|2022-04-12 13:48:00|1669.8|1668.6|1670.3|1669.1|1670.3|1669.1|1669.8|1668.6|25
1649771290000|2022-04-12 13:48:10|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|16
1649771300000|2022-04-12 13:48:20|1670.8|1669.6|1670.2|1669|1670.8|1669.6|1670|1668.8|30
1649771310000|2022-04-12 13:48:30|1670.1|1668.9|1670.4|1669.2|1670.4|1669.2|1670.1|1668.9|12
1649771320000|2022-04-12 13:48:40|1670|1668.8|1669.3|1668.1|1670|1668.8|1669|1667.8|41
1649771330000|2022-04-12 13:48:50|1669.4|1668.2|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|4
1649771340000|2022-04-12 13:49:00|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.5|1668.3|7
1649771350000|2022-04-12 13:49:10|1669.1|1667.9|1669.2|1668|1669.2|1668|1669.1|1667.9|17
1649771360000|2022-04-12 13:49:20|1669.3|1668.1|1669.1|1667.9|1669.5|1668.3|1669|1667.8|23
1649771370000|2022-04-12 13:49:30|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.1|1667.9|5
1649771380000|2022-04-12 13:49:40|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|21
1649771390000|2022-04-12 13:49:50|1670.3|1669.1|1670.5|1669.3|1670.7|1669.5|1670.3|1669.1|47
1649771400000|2022-04-12 13:50:00|1670.6|1669.4|1670.3|1669.1|1671.2|1670|1670|1668.8|115
1649771410000|2022-04-12 13:50:10|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.3|1669.1|9
1649771420000|2022-04-12 13:50:20|1670.2|1669|1669.8|1668.6|1670.2|1669|1669.6|1668.4|24
1649771430000|2022-04-12 13:50:30|1669.9|1668.7|1669.8|1668.6|1670|1668.8|1669.7|1668.5|6
1649771440000|2022-04-12 13:50:40|1669.7|1668.5|1669.1|1667.9|1669.7|1668.5|1669.1|1667.9|5
1649771450000|2022-04-12 13:50:50|1669.2|1668|1669.2|1668|1669.3|1668.1|1669.1|1667.9|7
1649771460000|2022-04-12 13:51:00|1669.1|1667.9|1669.2|1668|1669.2|1668|1668.8|1667.6|21
1649771470000|2022-04-12 13:51:10|1669.1|1667.9|1668.9|1667.7|1669.1|1667.9|1668.8|1667.6|55
1649771480000|2022-04-12 13:51:20|1669|1667.8|1669|1667.8|1669|1667.8|1668.9|1667.7|2
1649771490000|2022-04-12 13:51:30|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669|1667.8|12
1649771500000|2022-04-12 13:51:40|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|93
1649771510000|2022-04-12 13:51:50|1669.6|1668.4|1670|1668.8|1670|1668.8|1669.6|1668.4|39
1649771520000|2022-04-12 13:52:00|1669.4|1668.2|1669.3|1668.1|1669.8|1668.6|1669.3|1668.1|16
1649771530000|2022-04-12 13:52:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|1
1649771540000|2022-04-12 13:52:20|1669.5|1668.3|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|17
1649771550000|2022-04-12 13:52:30|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|13
1649771560000|2022-04-12 13:52:40|1669.3|1668.1|1669.1|1667.9|1669.4|1668.2|1669|1667.8|6
1649771570000|2022-04-12 13:52:50|1669|1667.8|1669.1|1667.9|1669.2|1668|1669|1667.8|4
1649771580000|2022-04-12 13:53:00|1669|1667.8|1669.9|1668.7|1669.9|1668.7|1669|1667.8|20
1649771590000|2022-04-12 13:53:10|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|91
1649771600000|2022-04-12 13:53:20|1669.1|1667.9|1669.2|1668|1669.5|1668.3|1669.1|1667.9|29
1649771610000|2022-04-12 13:53:30|1669.3|1668.1|1669.2|1668|1669.5|1668.3|1669.1|1667.9|3
1649771620000|2022-04-12 13:53:40|1669.1|1667.9|1669|1667.8|1669.3|1668.1|1669|1667.8|8
1649771630000|2022-04-12 13:53:50|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|8
1649771640000|2022-04-12 13:54:00|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|20
1649771650000|2022-04-12 13:54:10|1669.4|1668.2|1668.9|1667.7|1669.4|1668.2|1668.9|1667.7|22
1649771660000|2022-04-12 13:54:20|||||||||31
1649771670000|2022-04-12 13:54:30|1669|1667.8|1669.4|1668.2|1669.4|1668.2|1669|1667.8|36
1649771680000|2022-04-12 13:54:40|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1669.1|1667.9|17
1649771690000|2022-04-12 13:54:50|1668.9|1667.7|1668.3|1667.1|1669.1|1667.9|1668.3|1667.1|23
1649771700000|2022-04-12 13:55:00|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668.2|1667|34
1649771710000|2022-04-12 13:55:10|1668.4|1667.2|1667.9|1666.7|1668.5|1667.3|1667.9|1666.7|23
1649771720000|2022-04-12 13:55:20|1668|1666.8|1668.4|1667.2|1668.6|1667.4|1667.9|1666.7|146
1649771730000|2022-04-12 13:55:30|||||||||6
1649771740000|2022-04-12 13:55:40|||||||||8
1649771750000|2022-04-12 13:55:50|1668.2|1667|1668.1|1666.9|1668.2|1667|1667.9|1666.7|8
1649771760000|2022-04-12 13:56:00|1668|1666.8|1668.2|1667|1668.2|1667|1667.9|1666.7|6
1649771770000|2022-04-12 13:56:10|1668|1666.8|1667.4|1666.2|1668.1|1666.9|1667.2|1666|71
1649771780000|2022-04-12 13:56:20|1667.5|1666.3|1667.7|1666.5|1667.8|1666.6|1667.4|1666.2|9
1649771790000|2022-04-12 13:56:30|||||||||19
1649771800000|2022-04-12 13:56:40|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|16
1649771810000|2022-04-12 13:56:50|1668.1|1666.9|1667.8|1666.6|1668.1|1666.9|1667.7|1666.5|15
1649771820000|2022-04-12 13:57:00|1667.7|1666.5|1667.2|1666|1667.8|1666.6|1667.2|1666|42
1649771830000|2022-04-12 13:57:10|1667.4|1666.2|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|20
1649771840000|2022-04-12 13:57:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|12
1649771850000|2022-04-12 13:57:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667|1665.8|44
1649771860000|2022-04-12 13:57:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|8
1649771870000|2022-04-12 13:57:50|1667.6|1666.4|1667.7|1666.5|1668|1666.8|1667.6|1666.4|20
1649771880000|2022-04-12 13:58:00|1667.8|1666.6|1668.4|1667.2|1668.5|1667.3|1667.7|1666.5|15
1649771890000|2022-04-12 13:58:10|1668.5|1667.3|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|45
1649771900000|2022-04-12 13:58:20|1668.4|1667.2|1667.7|1666.5|1668.6|1667.4|1667.4|1666.2|13
1649771910000|2022-04-12 13:58:30|1667.8|1666.6|1667.9|1666.7|1668|1666.8|1667.7|1666.5|54
1649771920000|2022-04-12 13:58:40|1668|1666.8|1668|1666.8|1668.2|1667|1667.9|1666.7|40
1649771930000|2022-04-12 13:58:50|1667.7|1666.5|1667.7|1666.5|1667.8|1666.6|1667.5|1666.3|6
1649771940000|2022-04-12 13:59:00|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|24
1649771950000|2022-04-12 13:59:10|1667.8|1666.6|1667.5|1666.3|1667.8|1666.6|1667.2|1666|13
1649771960000|2022-04-12 13:59:20|1667.7|1666.5|1667.4|1666.2|1668|1666.8|1667.2|1666|198
1649771970000|2022-04-12 13:59:30|1667.5|1666.3|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|14
1649771980000|2022-04-12 13:59:40|1667.5|1666.3|1666.7|1665.5|1667.5|1666.3|1666.7|1665.5|29
1649771990000|2022-04-12 13:59:50|1666.8|1665.6|1667|1665.8|1667.2|1666|1666.7|1665.5|46
1649772000000|2022-04-12 14:00:00|1666.8|1665.6|1667|1665.8|1667.2|1666|1666.7|1665.5|79
1649772010000|2022-04-12 14:00:10|1666.9|1665.7|1666.4|1665.2|1667|1665.8|1666.4|1665.2|18
1649772020000|2022-04-12 14:00:20|1666.6|1665.4|1666.4|1665.2|1666.8|1665.6|1666.2|1665|31
1649772030000|2022-04-12 14:00:30|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|1
1649772040000|2022-04-12 14:00:40|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|4
1649772050000|2022-04-12 14:00:50|1666.7|1665.5|1666.8|1665.6|1666.9|1665.7|1666.6|1665.4|56
1649772060000|2022-04-12 14:01:00|1666.7|1665.5|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|6
1649772070000|2022-04-12 14:01:10|1666.7|1665.5|1665.1|1663.9|1666.9|1665.7|1665|1663.8|27
1649772080000|2022-04-12 14:01:20|1665.2|1664|1664.6|1663.4|1665.4|1664.2|1664.6|1663.4|77
1649772090000|2022-04-12 14:01:30|1664.5|1663.3|1664.4|1663.2|1664.6|1663.4|1664.2|1663|112
1649772100000|2022-04-12 14:01:40|1664.3|1663.1|1664.4|1663.2|1664.6|1663.4|1664.2|1663|124
1649772110000|2022-04-12 14:01:50|1664.2|1663|1663.3|1662.1|1664.3|1663.1|1663.3|1662.1|60
1649772120000|2022-04-12 14:02:00|1663.4|1662.2|1662.9|1661.7|1663.6|1662.4|1662.9|1661.7|50
1649772130000|2022-04-12 14:02:10|1663.1|1661.9|1662.9|1661.7|1663.4|1662.2|1662.9|1661.7|27
1649772140000|2022-04-12 14:02:20|1663|1661.8|1663.1|1661.9|1663.2|1662|1662.9|1661.7|39
1649772150000|2022-04-12 14:02:30|1663|1661.8|1663|1661.8|1663.1|1661.9|1662.5|1661.3|84
1649772160000|2022-04-12 14:02:40|1662.9|1661.7|1663.5|1662.3|1663.5|1662.3|1662.9|1661.7|45
1649772170000|2022-04-12 14:02:50|1663.4|1662.2|1663.3|1662.1|1663.5|1662.3|1663.3|1662.1|17
1649772180000|2022-04-12 14:03:00|1663.4|1662.2|1663|1661.8|1663.4|1662.2|1662.9|1661.7|73
1649772190000|2022-04-12 14:03:10|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.8|1661.6|10
1649772200000|2022-04-12 14:03:20|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|12
1649772210000|2022-04-12 14:03:30|1662.8|1661.6|1663.2|1662|1663.5|1662.3|1662.8|1661.6|34
1649772220000|2022-04-12 14:03:40|1663.1|1661.9|1662.8|1661.6|1663.1|1661.9|1662.4|1661.2|9
1649772230000|2022-04-12 14:03:50|1662.5|1661.3|1662|1660.8|1662.5|1661.3|1662|1660.8|18
1649772240000|2022-04-12 14:04:00|1662.1|1660.9|1662.1|1660.9|1662.2|1661|1662|1660.8|35
1649772250000|2022-04-12 14:04:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|19
1649772260000|2022-04-12 14:04:20|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|1
1649772270000|2022-04-12 14:04:30|1662.1|1660.9|1662|1660.8|1662.2|1661|1662|1660.8|18
1649772280000|2022-04-12 14:04:40|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662|1660.8|22
1649772290000|2022-04-12 14:04:50|1662.4|1661.2|1662.1|1660.9|1662.4|1661.2|1662.1|1660.9|8
1649772300000|2022-04-12 14:05:00|1661.8|1660.6|1661.8|1660.6|1661.9|1660.7|1661.5|1660.3|43
1649772310000|2022-04-12 14:05:10|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|15
1649772320000|2022-04-12 14:05:20|1662|1660.8|1662.8|1661.6|1662.8|1661.6|1662|1660.8|19
1649772330000|2022-04-12 14:05:30|1662.7|1661.5|1662.9|1661.7|1663.1|1661.9|1662.7|1661.5|26
1649772340000|2022-04-12 14:05:40|1663|1661.8|1663.4|1662.2|1663.4|1662.2|1662.9|1661.7|15
1649772350000|2022-04-12 14:05:50|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|1
1649772360000|2022-04-12 14:06:00|1663.4|1662.2|1663|1661.8|1663.5|1662.3|1662.9|1661.7|32
1649772370000|2022-04-12 14:06:10|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|2
1649772380000|2022-04-12 14:06:20|1662.8|1661.6|1663.5|1662.3|1663.5|1662.3|1662.8|1661.6|26
1649772390000|2022-04-12 14:06:30|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|7
1649772400000|2022-04-12 14:06:40|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|4
1649772410000|2022-04-12 14:06:50|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|16
1649772420000|2022-04-12 14:07:00|1663.6|1662.4|1663.5|1662.3|1663.8|1662.6|1663.5|1662.3|4
1649772430000|2022-04-12 14:07:10|1663.4|1662.2|1663.5|1662.3|1663.6|1662.4|1663.3|1662.1|9
1649772440000|2022-04-12 14:07:20|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1663.3|1662.1|1
1649772450000|2022-04-12 14:07:30|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.3|1662.1|3
1649772460000|2022-04-12 14:07:40|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|11
1649772470000|2022-04-12 14:07:50|1663.9|1662.7|1664.5|1663.3|1664.5|1663.3|1663.8|1662.6|7
1649772480000|2022-04-12 14:08:00|1664.4|1663.2|1665.7|1664.5|1665.8|1664.6|1664.4|1663.2|76
1649772490000|2022-04-12 14:08:10|1665.8|1664.6|1665.3|1664.1|1666|1664.8|1665.2|1664|28
1649772500000|2022-04-12 14:08:20|1665.2|1664|1664.9|1663.7|1665.3|1664.1|1664.6|1663.4|7
1649772510000|2022-04-12 14:08:30|1664.8|1663.6|1664.8|1663.6|1665|1663.8|1664.7|1663.5|4
1649772520000|2022-04-12 14:08:40|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|11
1649772530000|2022-04-12 14:08:50|1664.4|1663.2|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|5
1649772540000|2022-04-12 14:09:00|1664.2|1663|1664.2|1663|1664.4|1663.2|1664|1662.8|20
1649772550000|2022-04-12 14:09:10|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|8
1649772560000|2022-04-12 14:09:20|1664.3|1663.1|1664.3|1663.1|1664.4|1663.2|1663.9|1662.7|12
1649772570000|2022-04-12 14:09:30|1664.2|1663|1664.3|1663.1|1664.4|1663.2|1664.2|1663|2
1649772580000|2022-04-12 14:09:40|1664.2|1663|1664.5|1663.3|1664.5|1663.3|1664.2|1663|5
1649772590000|2022-04-12 14:09:50|1664.4|1663.2|1664.3|1663.1|1664.5|1663.3|1664.3|1663.1|2
1649772600000|2022-04-12 14:10:00|1664.2|1663|1663.9|1662.7|1664.5|1663.3|1663.7|1662.5|11
1649772610000|2022-04-12 14:10:10|1663.7|1662.5|1664.3|1663.1|1664.3|1663.1|1663.7|1662.5|17
1649772620000|2022-04-12 14:10:20|1664.4|1663.2|1664|1662.8|1664.4|1663.2|1664|1662.8|2
1649772630000|2022-04-12 14:10:30|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|54
1649772640000|2022-04-12 14:10:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|21
1649772650000|2022-04-12 14:10:50|1663.2|1662|1663|1661.8|1663.4|1662.2|1663|1661.8|96
1649772660000|2022-04-12 14:11:00|1662.8|1661.6|1662.7|1661.5|1663.1|1661.9|1662.7|1661.5|18
1649772670000|2022-04-12 14:11:10|1662.8|1661.6|1663|1661.8|1663.2|1662|1662.8|1661.6|6
1649772680000|2022-04-12 14:11:20|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.7|1661.5|5
1649772690000|2022-04-12 14:11:30|1663|1661.8|1662.6|1661.4|1663|1661.8|1662.6|1661.4|34
1649772700000|2022-04-12 14:11:40|1662.7|1661.5|1663.2|1662|1663.5|1662.3|1662.7|1661.5|13
1649772710000|2022-04-12 14:11:50|1663.3|1662.1|1663.1|1661.9|1663.4|1662.2|1663|1661.8|18
1649772720000|2022-04-12 14:12:00|1663.2|1662|1662.7|1661.5|1663.3|1662.1|1662.7|1661.5|10
1649772730000|2022-04-12 14:12:10|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|10
1649772740000|2022-04-12 14:12:20|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.8|1661.6|1
1649772750000|2022-04-12 14:12:30|1663.2|1662|1663.5|1662.3|1663.6|1662.4|1663.2|1662|15
1649772760000|2022-04-12 14:12:40|1663.9|1662.7|1664|1662.8|1664.1|1662.9|1663.6|1662.4|16
1649772770000|2022-04-12 14:12:50|1664.2|1663|1664.2|1663|1664.5|1663.3|1664.1|1662.9|11
1649772780000|2022-04-12 14:13:00|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|7
1649772790000|2022-04-12 14:13:10|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|2
1649772800000|2022-04-12 14:13:20|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|14
1649772810000|2022-04-12 14:13:30|1664.6|1663.4|1664.7|1663.5|1665|1663.8|1664.6|1663.4|47
1649772820000|2022-04-12 14:13:40|1664.9|1663.7|1664.7|1663.5|1665.1|1663.9|1664.7|1663.5|59
1649772830000|2022-04-12 14:13:50|1664.5|1663.3|1664.1|1662.9|1664.5|1663.3|1664.1|1662.9|11
1649772840000|2022-04-12 14:14:00|1664.2|1663|1664.1|1662.9|1664.2|1663|1664|1662.8|8
1649772850000|2022-04-12 14:14:10|1664|1662.8|1664.7|1663.5|1664.7|1663.5|1664|1662.8|9
1649772860000|2022-04-12 14:14:20|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|5
1649772870000|2022-04-12 14:14:30|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|10
1649772880000|2022-04-12 14:14:40|1664.7|1663.5|1664.5|1663.3|1664.8|1663.6|1664.5|1663.3|4
1649772890000|2022-04-12 14:14:50|1664.6|1663.4|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|20
1649772900000|2022-04-12 14:15:00|1664.2|1663|1664.5|1663.3|1664.5|1663.3|1664.2|1663|14
1649772910000|2022-04-12 14:15:10|1664.4|1663.2|1664.2|1663|1664.5|1663.3|1664.2|1663|15
1649772920000|2022-04-12 14:15:20|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664|1662.8|39
1649772930000|2022-04-12 14:15:30|1664.2|1663|1664.1|1662.9|1664.2|1663|1664|1662.8|10
1649772940000|2022-04-12 14:15:40|1664|1662.8|1663.9|1662.7|1664|1662.8|1663.9|1662.7|4
1649772950000|2022-04-12 14:15:50|1664|1662.8|1664.2|1663|1664.2|1663|1663.9|1662.7|21
1649772960000|2022-04-12 14:16:00|1664.4|1663.2|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|13
1649772970000|2022-04-12 14:16:10|1664.3|1663.1|1664.2|1663|1664.4|1663.2|1664.2|1663|3
1649772980000|2022-04-12 14:16:20|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|8
1649772990000|2022-04-12 14:16:30|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|40
1649773000000|2022-04-12 14:16:40|1664.7|1663.5|1664.2|1663|1664.7|1663.5|1664.2|1663|10
1649773010000|2022-04-12 14:16:50|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|2
1649773020000|2022-04-12 14:17:00|1664.3|1663.1|1664.8|1663.6|1665|1663.8|1664.3|1663.1|15
1649773030000|2022-04-12 14:17:10|1665|1663.8|1665.2|1664|1665.2|1664|1664.9|1663.7|9
1649773040000|2022-04-12 14:17:20|1665.1|1663.9|1665.4|1664.2|1665.9|1664.7|1665.1|1663.9|11
1649773050000|2022-04-12 14:17:30|1665.5|1664.3|1665.1|1663.9|1665.5|1664.3|1665.1|1663.9|4
1649773060000|2022-04-12 14:17:40|1665.2|1664|1664.6|1663.4|1665.2|1664|1664.6|1663.4|11
1649773070000|2022-04-12 14:17:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.2|1663|5
1649773080000|2022-04-12 14:18:00|1664.3|1663.1|1664.7|1663.5|1664.7|1663.5|1664.3|1663.1|6
1649773090000|2022-04-12 14:18:10|1664.9|1663.7|1664.6|1663.4|1664.9|1663.7|1664.6|1663.4|11
1649773100000|2022-04-12 14:18:20|1664.5|1663.3|1663.6|1662.4|1664.5|1663.3|1663.6|1662.4|10
1649773110000|2022-04-12 14:18:30|1663.5|1662.3|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|8
1649773120000|2022-04-12 14:18:40|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.5|1662.3|18
1649773130000|2022-04-12 14:18:50|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|5
1649773140000|2022-04-12 14:19:00|1663.5|1662.3|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|7
1649773150000|2022-04-12 14:19:10|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|5
1649773160000|2022-04-12 14:19:20|1663.4|1662.2|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|2
1649773170000|2022-04-12 14:19:30|1663.5|1662.3|1663|1661.8|1663.5|1662.3|1663|1661.8|10
1649773180000|2022-04-12 14:19:40|||||||||4
1649773190000|2022-04-12 14:19:50|1663.2|1662|1663.6|1662.4|1663.6|1662.4|1663.2|1662|12
1649773200000|2022-04-12 14:20:00|1663.7|1662.5|1664|1662.8|1664.2|1663|1663.7|1662.5|11
1649773210000|2022-04-12 14:20:10|1663.9|1662.7|1663.7|1662.5|1663.9|1662.7|1663.7|1662.5|6
1649773220000|2022-04-12 14:20:20|1663.9|1662.7|1663.7|1662.5|1664|1662.8|1663.7|1662.5|6
1649773230000|2022-04-12 14:20:30|1663.9|1662.7|1663|1661.8|1663.9|1662.7|1663|1661.8|101
1649773240000|2022-04-12 14:20:40|1662.9|1661.7|1663.2|1662|1663.2|1662|1662.7|1661.5|23
1649773250000|2022-04-12 14:20:50|1663.3|1662.1|1663.2|1662|1663.5|1662.3|1663.2|1662|6
1649773260000|2022-04-12 14:21:00|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1663.2|1662|9
1649773270000|2022-04-12 14:21:10|1663.6|1662.4|1663.4|1662.2|1663.7|1662.5|1663.4|1662.2|14
1649773280000|2022-04-12 14:21:20|1663.2|1662|1663.4|1662.2|1663.5|1662.3|1663.2|1662|2
1649773290000|2022-04-12 14:21:30|1663.2|1662|1663.2|1662|1663.5|1662.3|1663.1|1661.9|32
1649773300000|2022-04-12 14:21:40|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|4
1649773310000|2022-04-12 14:21:50|1663.2|1662|1663|1661.8|1663.2|1662|1663|1661.8|6
1649773320000|2022-04-12 14:22:00|1663.1|1661.9|1663.5|1662.3|1663.7|1662.5|1663.1|1661.9|5
1649773330000|2022-04-12 14:22:10|1663.6|1662.4|1663.3|1662.1|1663.6|1662.4|1663.3|1662.1|30
1649773340000|2022-04-12 14:22:20|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.1|1661.9|24
1649773350000|2022-04-12 14:22:30|1663.2|1662|1663.6|1662.4|1663.6|1662.4|1663.2|1662|20
1649773360000|2022-04-12 14:22:40|1663.8|1662.6|1664|1662.8|1664.1|1662.9|1663.8|1662.6|17
1649773370000|2022-04-12 14:22:50|1664.1|1662.9|1663.7|1662.5|1664.1|1662.9|1663.6|1662.4|7
1649773380000|2022-04-12 14:23:00|1663.6|1662.4|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|12
1649773390000|2022-04-12 14:23:10|1663.7|1662.5|1663.5|1662.3|1663.8|1662.6|1663.5|1662.3|5
1649773400000|2022-04-12 14:23:20|1663.7|1662.5|1663.5|1662.3|1663.7|1662.5|1663.4|1662.2|2
1649773410000|2022-04-12 14:23:30|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.2|1662|4
1649773420000|2022-04-12 14:23:40|||||||||5
1649773430000|2022-04-12 14:23:50|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|8
1649773440000|2022-04-12 14:24:00|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.8|1662.6|2
1649773450000|2022-04-12 14:24:10|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|5
1649773460000|2022-04-12 14:24:20|1663.7|1662.5|1663.7|1662.5|1664|1662.8|1663.7|1662.5|11
1649773470000|2022-04-12 14:24:30|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.8|1662.6|8
1649773480000|2022-04-12 14:24:40|1664.4|1663.2|1664.1|1662.9|1664.5|1663.3|1664.1|1662.9|17
1649773490000|2022-04-12 14:24:50|1664.2|1663|1664|1662.8|1664.2|1663|1664|1662.8|3
1649773500000|2022-04-12 14:25:00|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|7
1649773510000|2022-04-12 14:25:10|1663.2|1662|1663.2|1662|1663.3|1662.1|1663.1|1661.9|8
1649773520000|2022-04-12 14:25:20|1663.3|1662.1|1664|1662.8|1664|1662.8|1663.2|1662|12
1649773530000|2022-04-12 14:25:30|1664.1|1662.9|1663.8|1662.6|1664.1|1662.9|1663.7|1662.5|14
1649773540000|2022-04-12 14:25:40|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|6
1649773550000|2022-04-12 14:25:50|1663.7|1662.5|1664.1|1662.9|1664.1|1662.9|1663.7|1662.5|6
1649773560000|2022-04-12 14:26:00|1664|1662.8|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|5
1649773570000|2022-04-12 14:26:10|1664|1662.8|1664|1662.8|1664|1662.8|1663.9|1662.7|5
1649773580000|2022-04-12 14:26:20|1664.1|1662.9|1663.9|1662.7|1664.4|1663.2|1663.8|1662.6|21
1649773590000|2022-04-12 14:26:30|1663.8|1662.6|1663.9|1662.7|1664|1662.8|1663.7|1662.5|6
1649773600000|2022-04-12 14:26:40|1664|1662.8|1664.2|1663|1664.4|1663.2|1663.9|1662.7|10
1649773610000|2022-04-12 14:26:50|1664.1|1662.9|1664.2|1663|1664.3|1663.1|1664|1662.8|5
1649773620000|2022-04-12 14:27:00|1664.1|1662.9|1663.5|1662.3|1664.1|1662.9|1663.5|1662.3|13
1649773630000|2022-04-12 14:27:10|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|29
1649773640000|2022-04-12 14:27:20|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|7
1649773650000|2022-04-12 14:27:30|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|9
1649773660000|2022-04-12 14:27:40|1663.6|1662.4|1664|1662.8|1664|1662.8|1663.6|1662.4|4
1649773670000|2022-04-12 14:27:50|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|9
1649773680000|2022-04-12 14:28:00|1663.9|1662.7|1664.5|1663.3|1664.5|1663.3|1663.9|1662.7|13
1649773690000|2022-04-12 14:28:10|1664.2|1663|1664|1662.8|1664.2|1663|1663.6|1662.4|18
1649773700000|2022-04-12 14:28:20|1663.9|1662.7|1663.1|1661.9|1663.9|1662.7|1663|1661.8|10
1649773710000|2022-04-12 14:28:30|1663|1661.8|1662.7|1661.5|1663.1|1661.9|1662.5|1661.3|7
1649773720000|2022-04-12 14:28:40|1662.6|1661.4|1662.7|1661.5|1663|1661.8|1662.6|1661.4|9
1649773730000|2022-04-12 14:28:50|1662.6|1661.4|1662.5|1661.3|1662.7|1661.5|1662.2|1661|5
1649773740000|2022-04-12 14:29:00|1662.4|1661.2|1663|1661.8|1663|1661.8|1662.2|1661|19
1649773750000|2022-04-12 14:29:10|1663.1|1661.9|1663.2|1662|1663.2|1662|1663|1661.8|2
1649773760000|2022-04-12 14:29:20|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|5
1649773770000|2022-04-12 14:29:30|1662.9|1661.7|1662.7|1661.5|1662.9|1661.7|1662.7|1661.5|9
1649773780000|2022-04-12 14:29:40|1662.9|1661.7|1663.5|1662.3|1663.6|1662.4|1662.9|1661.7|9
1649773790000|2022-04-12 14:29:50|1663.2|1662|1663.5|1662.3|1663.5|1662.3|1663.2|1662|18
1649773800000|2022-04-12 14:30:00|1663.7|1662.5|1664.2|1663|1664.4|1663.2|1663.7|1662.5|28
1649773810000|2022-04-12 14:30:10|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|23
1649773820000|2022-04-12 14:30:20|1663.9|1662.7|1663.2|1662|1664|1662.8|1663.2|1662|13
1649773830000|2022-04-12 14:30:30|1663.1|1661.9|1662.3|1661.1|1663.1|1661.9|1662.3|1661.1|12
1649773840000|2022-04-12 14:30:40|1662.2|1661|1661.7|1660.5|1662.2|1661|1661.7|1660.5|19
1649773850000|2022-04-12 14:30:50|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|4
1649773860000|2022-04-12 14:31:00|1661.8|1660.6|1662.1|1660.9|1662.1|1660.9|1661.7|1660.5|19
1649773870000|2022-04-12 14:31:10|1662.4|1661.2|1662.7|1661.5|1662.9|1661.7|1662.4|1661.2|36
1649773880000|2022-04-12 14:31:20|1662.6|1661.4|1662.6|1661.4|1663|1661.8|1662.6|1661.4|15
1649773890000|2022-04-12 14:31:30|1662.7|1661.5|1662.9|1661.7|1663|1661.8|1662.6|1661.4|3
1649773900000|2022-04-12 14:31:40|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|2
1649773910000|2022-04-12 14:31:50|1663.5|1662.3|1663.2|1662|1663.5|1662.3|1663.2|1662|9
1649773920000|2022-04-12 14:32:00|1663|1661.8|1663|1661.8|1663.2|1662|1663|1661.8|18
1649773930000|2022-04-12 14:32:10|1662.9|1661.7|1663.2|1662|1663.2|1662|1662.9|1661.7|12
1649773940000|2022-04-12 14:32:20|1663.4|1662.2|1664|1662.8|1664.3|1663.1|1663.4|1662.2|27
1649773950000|2022-04-12 14:32:30|1664.3|1663.1|1664|1662.8|1664.4|1663.2|1664|1662.8|14
1649773960000|2022-04-12 14:32:40|1663.9|1662.7|1663.7|1662.5|1663.9|1662.7|1663.7|1662.5|19
1649773970000|2022-04-12 14:32:50|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|7
1649773980000|2022-04-12 14:33:00|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.7|1662.5|5
1649773990000|2022-04-12 14:33:10|1663.8|1662.6|1663.5|1662.3|1663.8|1662.6|1663.5|1662.3|19
1649774000000|2022-04-12 14:33:20|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|8
1649774010000|2022-04-12 14:33:30|1663.6|1662.4|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|33
1649774020000|2022-04-12 14:33:40|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.7|1662.5|21
1649774030000|2022-04-12 14:33:50|1664.4|1663.2|1664|1662.8|1664.4|1663.2|1664|1662.8|11
1649774040000|2022-04-12 14:34:00|1663.9|1662.7|1663.7|1662.5|1664|1662.8|1663.7|1662.5|3
1649774050000|2022-04-12 14:34:10|||||||||26
1649774060000|2022-04-12 14:34:20|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|4
1649774070000|2022-04-12 14:34:30|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|8
1649774080000|2022-04-12 14:34:40|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|7
1649774090000|2022-04-12 14:34:50|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|13
1649774100000|2022-04-12 14:35:00|1662.2|1661|1661.5|1660.3|1662.2|1661|1661.5|1660.3|26
1649774110000|2022-04-12 14:35:10|1661.6|1660.4|1662.2|1661|1662.2|1661|1661.5|1660.3|17
1649774120000|2022-04-12 14:35:20|1662.4|1661.2|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|7
1649774130000|2022-04-12 14:35:30|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.1|1660.9|9
1649774140000|2022-04-12 14:35:40|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|12
1649774150000|2022-04-12 14:35:50|1662.6|1661.4|1662.2|1661|1662.6|1661.4|1662.2|1661|11
1649774160000|2022-04-12 14:36:00|1662|1660.8|1661.9|1660.7|1662.1|1660.9|1661.8|1660.6|10
1649774170000|2022-04-12 14:36:10|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|5
1649774180000|2022-04-12 14:36:20|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|3
1649774190000|2022-04-12 14:36:30|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|7
1649774200000|2022-04-12 14:36:40|1660.9|1659.7|1661.5|1660.3|1661.5|1660.3|1660.9|1659.7|24
1649774210000|2022-04-12 14:36:50|1661.1|1659.9|1660.7|1659.5|1661.1|1659.9|1660.2|1659|35
1649774220000|2022-04-12 14:37:00|1660.6|1659.4|1660.1|1658.9|1660.6|1659.4|1660|1658.8|34
1649774230000|2022-04-12 14:37:10|1660.2|1659|1660.3|1659.1|1660.4|1659.2|1660.2|1659|26
1649774240000|2022-04-12 14:37:20|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|4
1649774250000|2022-04-12 14:37:30|1660.3|1659.1|1661.1|1659.9|1661.1|1659.9|1660.3|1659.1|14
1649774260000|2022-04-12 14:37:40|1661.3|1660.1|1661.5|1660.3|1661.8|1660.6|1661.3|1660.1|9
1649774270000|2022-04-12 14:37:50|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.5|1660.3|10
1649774280000|2022-04-12 14:38:00|1661.8|1660.6|1662.4|1661.2|1662.5|1661.3|1661.8|1660.6|8
1649774290000|2022-04-12 14:38:10|1662.5|1661.3|1662.5|1661.3|1663|1661.8|1662.5|1661.3|21
1649774300000|2022-04-12 14:38:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|8
1649774310000|2022-04-12 14:38:30|||||||||2
1649774320000|2022-04-12 14:38:40|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|12
1649774330000|2022-04-12 14:38:50|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|6
1649774340000|2022-04-12 14:39:00|1662.4|1661.2|1662.5|1661.3|1662.6|1661.4|1662.1|1660.9|29
1649774350000|2022-04-12 14:39:10|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|4
1649774360000|2022-04-12 14:39:20|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|5
1649774370000|2022-04-12 14:39:30|1661.9|1660.7|1661.9|1660.7|1662|1660.8|1661.9|1660.7|4
1649774380000|2022-04-12 14:39:40|1662|1660.8|1661.7|1660.5|1662|1660.8|1661.7|1660.5|8
1649774390000|2022-04-12 14:39:50|1661.9|1660.7|1662.1|1660.9|1662.2|1661|1661.7|1660.5|13
1649774400000|2022-04-12 14:40:00|1662|1660.8|1662.2|1661|1662.2|1661|1661.9|1660.7|1
1649774410000|2022-04-12 14:40:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662|1660.8|13
1649774420000|2022-04-12 14:40:20|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|9
1649774430000|2022-04-12 14:40:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|5
1649774440000|2022-04-12 14:40:40|1661.9|1660.7|1661.5|1660.3|1661.9|1660.7|1661.5|1660.3|5
1649774450000|2022-04-12 14:40:50|1661.7|1660.5|1661.6|1660.4|1661.7|1660.5|1661.6|1660.4|5
1649774460000|2022-04-12 14:41:00|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.2|1660|7
1649774470000|2022-04-12 14:41:10|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|2
1649774480000|2022-04-12 14:41:20|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.5|1659.3|19
1649774490000|2022-04-12 14:41:30|1660.8|1659.6|1660|1658.8|1660.9|1659.7|1659.9|1658.7|17
1649774500000|2022-04-12 14:41:40|1659.9|1658.7|1659.7|1658.5|1660|1658.8|1659.7|1658.5|7
1649774510000|2022-04-12 14:41:50|1660|1658.8|1660|1658.8|1660.1|1658.9|1659.9|1658.7|12
1649774520000|2022-04-12 14:42:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|14
1649774530000|2022-04-12 14:42:10|1660|1658.8|1659.3|1658.1|1660|1658.8|1659.3|1658.1|51
1649774540000|2022-04-12 14:42:20|1659.5|1658.3|1658.5|1657.3|1659.5|1658.3|1658.2|1657|31
1649774550000|2022-04-12 14:42:30|1658.4|1657.2|1658.8|1657.6|1658.8|1657.6|1658.4|1657.2|17
1649774560000|2022-04-12 14:42:40|1658.5|1657.3|1659.1|1657.9|1659.1|1657.9|1658.3|1657.1|20
1649774570000|2022-04-12 14:42:50|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|6
1649774580000|2022-04-12 14:43:00|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659|1657.8|33
1649774590000|2022-04-12 14:43:10|1659.4|1658.2|1659.2|1658|1659.4|1658.2|1659.2|1658|4
1649774600000|2022-04-12 14:43:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|5
1649774610000|2022-04-12 14:43:30|1659.1|1657.9|1658.7|1657.5|1659.2|1658|1658.7|1657.5|18
1649774620000|2022-04-12 14:43:40|1658.6|1657.4|1659.1|1657.9|1659.1|1657.9|1658.6|1657.4|9
1649774630000|2022-04-12 14:43:50|1659.2|1658|1659.2|1658|1659.2|1658|1659.1|1657.9|6
1649774640000|2022-04-12 14:44:00|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|5
1649774650000|2022-04-12 14:44:10|1659.5|1658.3|1659|1657.8|1659.5|1658.3|1659|1657.8|12
1649774660000|2022-04-12 14:44:20|1658.6|1657.4|1658.9|1657.7|1658.9|1657.7|1658.5|1657.3|10
1649774670000|2022-04-12 14:44:30|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|2
1649774680000|2022-04-12 14:44:40|1659.2|1658|1659.2|1658|1659.5|1658.3|1659.2|1658|18
1649774690000|2022-04-12 14:44:50|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|3
1649774700000|2022-04-12 14:45:00|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|34
1649774710000|2022-04-12 14:45:10|1659.6|1658.4|1660.5|1659.3|1660.6|1659.4|1659.6|1658.4|21
1649774720000|2022-04-12 14:45:20|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.6|1659.4|17
1649774730000|2022-04-12 14:45:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|6
1649774740000|2022-04-12 14:45:40|1661|1659.8|1660.5|1659.3|1661|1659.8|1660.4|1659.2|21
1649774750000|2022-04-12 14:45:50|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|4
1649774760000|2022-04-12 14:46:00|1660.4|1659.2|1660|1658.8|1660.4|1659.2|1660|1658.8|4
1649774770000|2022-04-12 14:46:10|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|6
1649774780000|2022-04-12 14:46:20|1660.2|1659|1660.5|1659.3|1660.5|1659.3|1660.2|1659|15
1649774790000|2022-04-12 14:46:30|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.7|1659.5|5
1649774800000|2022-04-12 14:46:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|12
1649774810000|2022-04-12 14:46:50|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|10
1649774820000|2022-04-12 14:47:00|1660.4|1659.2|1660.5|1659.3|1660.9|1659.7|1660.4|1659.2|14
1649774830000|2022-04-12 14:47:10|1660.4|1659.2|1660.5|1659.3|1660.6|1659.4|1660.4|1659.2|15
1649774840000|2022-04-12 14:47:20|1660.6|1659.4|1660.9|1659.7|1661|1659.8|1660.6|1659.4|13
1649774850000|2022-04-12 14:47:30|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.6|1659.4|2
1649774860000|2022-04-12 14:47:40|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.5|1659.3|8
1649774870000|2022-04-12 14:47:50|1660.7|1659.5|1661.8|1660.6|1661.8|1660.6|1660.6|1659.4|11
1649774880000|2022-04-12 14:48:00|1661.5|1660.3|1662.3|1661.1|1662.5|1661.3|1661.5|1660.3|12
1649774890000|2022-04-12 14:48:10|1662.4|1661.2|1661.9|1660.7|1662.5|1661.3|1661.8|1660.6|29
1649774900000|2022-04-12 14:48:20|1661.8|1660.6|1661.8|1660.6|1662.2|1661|1661.7|1660.5|65
1649774910000|2022-04-12 14:48:30|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|9
1649774920000|2022-04-12 14:48:40|1661.5|1660.3|1661.6|1660.4|1661.7|1660.5|1661.4|1660.2|12
1649774930000|2022-04-12 14:48:50|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|5
1649774940000|2022-04-12 14:49:00|1661.5|1660.3|1661.9|1660.7|1662.4|1661.2|1661.5|1660.3|22
1649774950000|2022-04-12 14:49:10|1661.8|1660.6|1662.1|1660.9|1662.2|1661|1661.8|1660.6|5
1649774960000|2022-04-12 14:49:20|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|6
1649774970000|2022-04-12 14:49:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|9
1649774980000|2022-04-12 14:49:40|1662.2|1661|1662.1|1660.9|1662.2|1661|1662|1660.8|29
1649774990000|2022-04-12 14:49:50|||||||||1
1649775000000|2022-04-12 14:50:00|1662|1660.8|1661.6|1660.4|1662|1660.8|1661.5|1660.3|7
1649775010000|2022-04-12 14:50:10|1661.7|1660.5|1661.9|1660.7|1662|1660.8|1661.5|1660.3|28
1649775020000|2022-04-12 14:50:20|1662|1660.8|1662.1|1660.9|1662.4|1661.2|1661.8|1660.6|7
1649775030000|2022-04-12 14:50:30|1662.2|1661|1661.8|1660.6|1662.2|1661|1661.8|1660.6|14
1649775040000|2022-04-12 14:50:40|1661.7|1660.5|1661.5|1660.3|1661.9|1660.7|1661.3|1660.1|37
1649775050000|2022-04-12 14:50:50|||||||||2
1649775060000|2022-04-12 14:51:00|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.3|1660.1|6
1649775070000|2022-04-12 14:51:10|||||||||9
1649775080000|2022-04-12 14:51:20|1661.8|1660.6|1662.2|1661|1662.2|1661|1661.7|1660.5|93
1649775090000|2022-04-12 14:51:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|6
1649775100000|2022-04-12 14:51:40|1662.4|1661.2|1662|1660.8|1662.4|1661.2|1662|1660.8|12
1649775110000|2022-04-12 14:51:50|1661.9|1660.7|1661.9|1660.7|1662|1660.8|1661.9|1660.7|2
1649775120000|2022-04-12 14:52:00|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|2
1649775130000|2022-04-12 14:52:10|1661.8|1660.6|1662|1660.8|1662.2|1661|1661.8|1660.6|5
1649775140000|2022-04-12 14:52:20|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|4
1649775150000|2022-04-12 14:52:30|1662|1660.8|1662.1|1660.9|1662.2|1661|1662|1660.8|6
1649775160000|2022-04-12 14:52:40|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|4
1649775170000|2022-04-12 14:52:50|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|6
1649775180000|2022-04-12 14:53:00|1662|1660.8|1661.3|1660.1|1662|1660.8|1661|1659.8|10
1649775190000|2022-04-12 14:53:10|||||||||5
1649775200000|2022-04-12 14:53:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|1
1649775210000|2022-04-12 14:53:30|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|16
1649775220000|2022-04-12 14:53:40|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|8
1649775230000|2022-04-12 14:53:50|1661.5|1660.3|1661.7|1660.5|1661.8|1660.6|1661.5|1660.3|9
1649775240000|2022-04-12 14:54:00|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|11
1649775250000|2022-04-12 14:54:10|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|4
1649775260000|2022-04-12 14:54:20|1661|1659.8|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|3
1649775270000|2022-04-12 14:54:30|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|6
1649775280000|2022-04-12 14:54:40|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|40
1649775290000|2022-04-12 14:54:50|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.5|1659.3|2
1649775300000|2022-04-12 14:55:00|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|2
1649775310000|2022-04-12 14:55:10|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.2|1659|5
1649775320000|2022-04-12 14:55:20|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|6
1649775330000|2022-04-12 14:55:30|1660.6|1659.4|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|3
1649775340000|2022-04-12 14:55:40|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.8|1658.6|9
1649775350000|2022-04-12 14:55:50|1660|1658.8|1660.4|1659.2|1660.4|1659.2|1660|1658.8|2
1649775360000|2022-04-12 14:56:00|1660.3|1659.1|1660.4|1659.2|1660.7|1659.5|1660.3|1659.1|5
1649775370000|2022-04-12 14:56:10|1660.3|1659.1|1660|1658.8|1660.5|1659.3|1660|1658.8|2
1649775380000|2022-04-12 14:56:20|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|8
1649775390000|2022-04-12 14:56:30|1659.8|1658.6|1660.4|1659.2|1660.4|1659.2|1659.8|1658.6|3
1649775400000|2022-04-12 14:56:40|1660.3|1659.1|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|8
1649775410000|2022-04-12 14:56:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|11
1649775420000|2022-04-12 14:57:00|||||||||9
1649775430000|2022-04-12 14:57:10|1660.4|1659.2|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|8
1649775440000|2022-04-12 14:57:20|1660.3|1659.1|1660.2|1659|1660.5|1659.3|1660.2|1659|6
1649775450000|2022-04-12 14:57:30|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.2|1659|13
1649775460000|2022-04-12 14:57:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|3
1649775470000|2022-04-12 14:57:50|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|6
1649775480000|2022-04-12 14:58:00|1660.5|1659.3|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|12
1649775490000|2022-04-12 14:58:10|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.7|1659.5|14
1649775500000|2022-04-12 14:58:20|1661|1659.8|1660.3|1659.1|1661|1659.8|1660.3|1659.1|11
1649775510000|2022-04-12 14:58:30|1660.2|1659|1660.3|1659.1|1660.4|1659.2|1660.2|1659|2
1649775520000|2022-04-12 14:58:40|1660.4|1659.2|1660.9|1659.7|1660.9|1659.7|1660.3|1659.1|30
1649775530000|2022-04-12 14:58:50|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|2
1649775540000|2022-04-12 14:59:00|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|10
1649775550000|2022-04-12 14:59:10|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|6
1649775560000|2022-04-12 14:59:20|1661.1|1659.9|1661.2|1660|1661.3|1660.1|1661.1|1659.9|6
1649775570000|2022-04-12 14:59:30|||||||||1
1649775580000|2022-04-12 14:59:40|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|5
1649775590000|2022-04-12 14:59:50|1661.2|1660|1661.1|1659.9|1661.2|1660|1661|1659.8|5
1649775600000|2022-04-12 15:00:00|1661.2|1660|1662|1660.8|1662|1660.8|1661|1659.8|14
1649775610000|2022-04-12 15:00:10|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|9
1649775620000|2022-04-12 15:00:20|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.1|1659.9|6
1649775630000|2022-04-12 15:00:30|1661.1|1659.9|1661.1|1659.9|1661.2|1660|1661|1659.8|6
1649775640000|2022-04-12 15:00:40|1661.2|1660|1662.2|1661|1662.2|1661|1661.1|1659.9|19
1649775650000|2022-04-12 15:00:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|42
1649775660000|2022-04-12 15:01:00|1662.8|1661.6|1662.7|1661.5|1663.2|1662|1662.7|1661.5|12
1649775670000|2022-04-12 15:01:10|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|9
1649775680000|2022-04-12 15:01:20|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|5
1649775690000|2022-04-12 15:01:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|10
1649775700000|2022-04-12 15:01:40|1661.7|1660.5|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|12
1649775710000|2022-04-12 15:01:50|1661.9|1660.7|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|4
1649775720000|2022-04-12 15:02:00|1661.3|1660.1|1662|1660.8|1662.1|1660.9|1661.3|1660.1|11
1649775730000|2022-04-12 15:02:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|32
1649775740000|2022-04-12 15:02:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|9
1649775750000|2022-04-12 15:02:30|1662.2|1661|1662.9|1661.7|1662.9|1661.7|1662.2|1661|8
1649775760000|2022-04-12 15:02:40|1662.8|1661.6|1662.7|1661.5|1662.9|1661.7|1662.7|1661.5|5
1649775770000|2022-04-12 15:02:50|1662.6|1661.4|1662.4|1661.2|1662.7|1661.5|1662.4|1661.2|17
1649775780000|2022-04-12 15:03:00|1662.2|1661|1662.5|1661.3|1662.6|1661.4|1662.2|1661|15
1649775790000|2022-04-12 15:03:10|1662.7|1661.5|1662.7|1661.5|1662.9|1661.7|1662.5|1661.3|7
1649775800000|2022-04-12 15:03:20|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.4|1661.2|4
1649775810000|2022-04-12 15:03:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|5
1649775820000|2022-04-12 15:03:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.2|1661|9
1649775830000|2022-04-12 15:03:50|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|12
1649775840000|2022-04-12 15:04:00|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|13
1649775850000|2022-04-12 15:04:10|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|7
1649775860000|2022-04-12 15:04:20|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|2
1649775870000|2022-04-12 15:04:30|1662.7|1661.5|1663.1|1661.9|1663.1|1661.9|1662.6|1661.4|16
1649775880000|2022-04-12 15:04:40|1663|1661.8|1663.3|1662.1|1663.5|1662.3|1663|1661.8|32
1649775890000|2022-04-12 15:04:50|1663.2|1662|1663|1661.8|1663.3|1662.1|1663|1661.8|7
1649775900000|2022-04-12 15:05:00|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.6|1661.4|27
1649775910000|2022-04-12 15:05:10|1663|1661.8|1663.2|1662|1663.2|1662|1663|1661.8|3
1649775920000|2022-04-12 15:05:20|1663.1|1661.9|1663.1|1661.9|1663.2|1662|1663.1|1661.9|4
1649775930000|2022-04-12 15:05:30|||||||||1
1649775940000|2022-04-12 15:05:40|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|7
1649775950000|2022-04-12 15:05:50|1663|1661.8|1663|1661.8|1663.2|1662|1662.9|1661.7|7
1649775960000|2022-04-12 15:06:00|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|4
1649775970000|2022-04-12 15:06:10|1663.3|1662.1|1663.4|1662.2|1663.7|1662.5|1663.3|1662.1|15
1649775980000|2022-04-12 15:06:20|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|7
1649775990000|2022-04-12 15:06:30|1663|1661.8|1663|1661.8|1663.1|1661.9|1662.8|1661.6|7
1649776000000|2022-04-12 15:06:40|1662.9|1661.7|1663.2|1662|1663.2|1662|1662.9|1661.7|3
1649776010000|2022-04-12 15:06:50|1663.1|1661.9|1663.3|1662.1|1663.3|1662.1|1663.1|1661.9|7
1649776020000|2022-04-12 15:07:00|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|10
1649776030000|2022-04-12 15:07:10|||||||||7
1649776040000|2022-04-12 15:07:20|1663.2|1662|1662.9|1661.7|1663.2|1662|1662.9|1661.7|4
1649776050000|2022-04-12 15:07:30|||||||||4
1649776060000|2022-04-12 15:07:40|1663.1|1661.9|1663.2|1662|1663.3|1662.1|1663.1|1661.9|7
1649776070000|2022-04-12 15:07:50|1663|1661.8|1663|1661.8|1663.1|1661.9|1663|1661.8|4
1649776080000|2022-04-12 15:08:00|1663.1|1661.9|1662.9|1661.7|1663.1|1661.9|1662.9|1661.7|4
1649776090000|2022-04-12 15:08:10|1663.2|1662|1663.3|1662.1|1663.4|1662.2|1663.2|1662|19
1649776100000|2022-04-12 15:08:20|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|4
1649776110000|2022-04-12 15:08:30|1663.3|1662.1|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|5
1649776120000|2022-04-12 15:08:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|33
1649776130000|2022-04-12 15:08:50|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|27
1649776140000|2022-04-12 15:09:00|1662.5|1661.3|1661.7|1660.5|1662.5|1661.3|1661.7|1660.5|83
1649776150000|2022-04-12 15:09:10|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|28
1649776160000|2022-04-12 15:09:20|1662.1|1660.9|1661.7|1660.5|1662.1|1660.9|1661.5|1660.3|12
1649776170000|2022-04-12 15:09:30|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.4|1660.2|11
1649776180000|2022-04-12 15:09:40|1661.7|1660.5|1662.2|1661|1662.2|1661|1661.7|1660.5|13
1649776190000|2022-04-12 15:09:50|1662|1660.8|1662|1660.8|1662.1|1660.9|1662|1660.8|2
1649776200000|2022-04-12 15:10:00|1661.7|1660.5|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|1
1649776210000|2022-04-12 15:10:10|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.3|1660.1|7
1649776220000|2022-04-12 15:10:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|7
1649776230000|2022-04-12 15:10:30|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|4
1649776240000|2022-04-12 15:10:40|1661.2|1660|1661.7|1660.5|1661.7|1660.5|1661.2|1660|6
1649776250000|2022-04-12 15:10:50|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.4|1660.2|10
1649776260000|2022-04-12 15:11:00|1661.6|1660.4|1661.9|1660.7|1662|1660.8|1661.6|1660.4|16
1649776270000|2022-04-12 15:11:10|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|4
1649776280000|2022-04-12 15:11:20|1661.7|1660.5|1661.3|1660.1|1661.8|1660.6|1661.3|1660.1|10
1649776290000|2022-04-12 15:11:30|1661.5|1660.3|1661|1659.8|1661.5|1660.3|1661|1659.8|8
1649776300000|2022-04-12 15:11:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|5
1649776310000|2022-04-12 15:11:50|1660.8|1659.6|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|3
1649776320000|2022-04-12 15:12:00|1660.6|1659.4|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|24
1649776330000|2022-04-12 15:12:10|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|8
1649776340000|2022-04-12 15:12:20|||||||||14
1649776350000|2022-04-12 15:12:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|2
1649776360000|2022-04-12 15:12:40|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.6|1659.4|7
1649776370000|2022-04-12 15:12:50|1661.2|1660|1661.2|1660|1661.2|1660|1661.1|1659.9|2
1649776380000|2022-04-12 15:13:00|1661.1|1659.9|1661.2|1660|1661.4|1660.2|1661.1|1659.9|6
1649776390000|2022-04-12 15:13:10|1661.3|1660.1|1660.9|1659.7|1661.3|1660.1|1660.8|1659.6|11
1649776400000|2022-04-12 15:13:20|1660.8|1659.6|1661|1659.8|1661.1|1659.9|1660.8|1659.6|9
1649776410000|2022-04-12 15:13:30|1661.2|1660|1661.1|1659.9|1661.2|1660|1661|1659.8|4
1649776420000|2022-04-12 15:13:40|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|8
1649776430000|2022-04-12 15:13:50|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|3
1649776440000|2022-04-12 15:14:00|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.2|1659|104
1649776450000|2022-04-12 15:14:10|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|15
1649776460000|2022-04-12 15:14:20|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|2
1649776470000|2022-04-12 15:14:30|1660.5|1659.3|1660.6|1659.4|1660.8|1659.6|1660.5|1659.3|17
1649776480000|2022-04-12 15:14:40|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|7
1649776490000|2022-04-12 15:14:50|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|11
1649776500000|2022-04-12 15:15:00|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.5|1659.3|7
1649776510000|2022-04-12 15:15:10|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|12
1649776520000|2022-04-12 15:15:20|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.2|1659|12
1649776530000|2022-04-12 15:15:30|||||||||1
1649776540000|2022-04-12 15:15:40|1660.7|1659.5|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|9
1649776550000|2022-04-12 15:15:50|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.9|1659.7|12
1649776560000|2022-04-12 15:16:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|4
1649776570000|2022-04-12 15:16:10|1661.1|1659.9|1660.7|1659.5|1661.1|1659.9|1660.7|1659.5|15
1649776580000|2022-04-12 15:16:20|1660.6|1659.4|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|26
1649776590000|2022-04-12 15:16:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|8
1649776600000|2022-04-12 15:16:40|1660.8|1659.6|1660.9|1659.7|1661|1659.8|1660.8|1659.6|9
1649776610000|2022-04-12 15:16:50|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.2|1659|8
1649776620000|2022-04-12 15:17:00|1660.3|1659.1|1660.5|1659.3|1660.7|1659.5|1660.3|1659.1|13
1649776630000|2022-04-12 15:17:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1
1649776640000|2022-04-12 15:17:20|||||||||3
1649776650000|2022-04-12 15:17:30|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|4
1649776660000|2022-04-12 15:17:40|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|10
1649776670000|2022-04-12 15:17:50|1660.9|1659.7|1661.2|1660|1661.3|1660.1|1660.9|1659.7|6
1649776680000|2022-04-12 15:18:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|21
1649776690000|2022-04-12 15:18:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|8
1649776700000|2022-04-12 15:18:20|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|3
1649776710000|2022-04-12 15:18:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|2
1649776720000|2022-04-12 15:18:40|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661.2|1660|8
1649776730000|2022-04-12 15:18:50|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|8
1649776740000|2022-04-12 15:19:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|11
1649776750000|2022-04-12 15:19:10|||||||||1
1649776760000|2022-04-12 15:19:20|||||||||9
1649776770000|2022-04-12 15:19:30|1661.2|1660|1661.7|1660.5|1661.7|1660.5|1661.2|1660|9
1649776780000|2022-04-12 15:19:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|5
1649776790000|2022-04-12 15:19:50|1661.2|1660|1661|1659.8|1661.2|1660|1660.9|1659.7|8
1649776800000|2022-04-12 15:20:00|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|232
1649776810000|2022-04-12 15:20:10|1660.6|1659.4|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|31
1649776820000|2022-04-12 15:20:20|1661.1|1659.9|1660.7|1659.5|1661.1|1659.9|1660.6|1659.4|11
1649776830000|2022-04-12 15:20:30|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|1
1649776840000|2022-04-12 15:20:40|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|4
1649776850000|2022-04-12 15:20:50|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|14
1649776860000|2022-04-12 15:21:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|15
1649776870000|2022-04-12 15:21:10|1660.2|1659|1660.6|1659.4|1660.6|1659.4|1660.2|1659|86
1649776880000|2022-04-12 15:21:20|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|11
1649776890000|2022-04-12 15:21:30|1660.6|1659.4|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|4
1649776900000|2022-04-12 15:21:40|1661|1659.8|1661|1659.8|1661.1|1659.9|1660.9|1659.7|3
1649776910000|2022-04-12 15:21:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649776920000|2022-04-12 15:22:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|5
1649776930000|2022-04-12 15:22:10|1660.9|1659.7|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|4
1649776940000|2022-04-12 15:22:20|1661.2|1660|1661.4|1660.2|1661.4|1660.2|1661.2|1660|4
1649776950000|2022-04-12 15:22:30|1661.3|1660.1|1661.6|1660.4|1661.6|1660.4|1661.3|1660.1|3
1649776960000|2022-04-12 15:22:40|1661.5|1660.3|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|7
1649776970000|2022-04-12 15:22:50|1661.6|1660.4|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|4
1649776980000|2022-04-12 15:23:00|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|13
1649776990000|2022-04-12 15:23:10|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|2
1649777000000|2022-04-12 15:23:20|1661.5|1660.3|1661.9|1660.7|1662|1660.8|1661.5|1660.3|14
1649777010000|2022-04-12 15:23:30|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|7
1649777020000|2022-04-12 15:23:40|1661.8|1660.6|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|8
1649777030000|2022-04-12 15:23:50|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|4
1649777040000|2022-04-12 15:24:00|1661.7|1660.5|1662.1|1660.9|1662.2|1661|1661.6|1660.4|5
1649777050000|2022-04-12 15:24:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.1|1660.9|11
1649777060000|2022-04-12 15:24:20|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|18
1649777070000|2022-04-12 15:24:30|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|9
1649777080000|2022-04-12 15:24:40|||||||||8
1649777090000|2022-04-12 15:24:50|1662.6|1661.4|1663.2|1662|1663.2|1662|1662.6|1661.4|12
1649777100000|2022-04-12 15:25:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.2|1662|6
1649777110000|2022-04-12 15:25:10|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1663.2|1662|4
1649777120000|2022-04-12 15:25:20|1663.6|1662.4|1663.6|1662.4|1663.7|1662.5|1663.4|1662.2|7
1649777130000|2022-04-12 15:25:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|4
1649777140000|2022-04-12 15:25:40|1663.6|1662.4|1663.9|1662.7|1663.9|1662.7|1663.6|1662.4|32
1649777150000|2022-04-12 15:25:50|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.6|1662.4|9
1649777160000|2022-04-12 15:26:00|1664.6|1663.4|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|40
1649777170000|2022-04-12 15:26:10|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.6|1663.4|10
1649777180000|2022-04-12 15:26:20|1665|1663.8|1665.1|1663.9|1665.2|1664|1664.9|1663.7|11
1649777190000|2022-04-12 15:26:30|1665|1663.8|1665.3|1664.1|1665.3|1664.1|1665|1663.8|3
1649777200000|2022-04-12 15:26:40|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|33
1649777210000|2022-04-12 15:26:50|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|6
1649777220000|2022-04-12 15:27:00|||||||||2
1649777230000|2022-04-12 15:27:10|1665.3|1664.1|1666|1664.8|1666|1664.8|1665.3|1664.1|17
1649777240000|2022-04-12 15:27:20|1665.9|1664.7|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|8
1649777250000|2022-04-12 15:27:30|1666|1664.8|1666.4|1665.2|1666.4|1665.2|1666|1664.8|13
1649777260000|2022-04-12 15:27:40|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.4|1665.2|17
1649777270000|2022-04-12 15:27:50|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|10
1649777280000|2022-04-12 15:28:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.4|1665.2|11
1649777290000|2022-04-12 15:28:10|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|4
1649777300000|2022-04-12 15:28:20|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|3
1649777310000|2022-04-12 15:28:30|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.6|1665.4|14
1649777320000|2022-04-12 15:28:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|14
1649777330000|2022-04-12 15:28:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|3
1649777340000|2022-04-12 15:29:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|36
1649777350000|2022-04-12 15:29:10|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|2
1649777360000|2022-04-12 15:29:20|1666.8|1665.6|1667.4|1666.2|1667.4|1666.2|1666.8|1665.6|18
1649777370000|2022-04-12 15:29:30|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|9
1649777380000|2022-04-12 15:29:40|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|5
1649777390000|2022-04-12 15:29:50|1667.6|1666.4|1667.5|1666.3|1667.7|1666.5|1666.9|1665.7|18
1649777400000|2022-04-12 15:30:00|1667.4|1666.2|1666.6|1665.4|1667.4|1666.2|1666.6|1665.4|28
1649777410000|2022-04-12 15:30:10|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.4|1665.2|10
1649777420000|2022-04-12 15:30:20|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|2
1649777430000|2022-04-12 15:30:30|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|4
1649777440000|2022-04-12 15:30:40|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|5
1649777450000|2022-04-12 15:30:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|4
1649777460000|2022-04-12 15:31:00|||||||||2
1649777470000|2022-04-12 15:31:10|1666.6|1665.4|1667.1|1665.9|1667.1|1665.9|1666.6|1665.4|35
1649777480000|2022-04-12 15:31:20|1667|1665.8|1666.9|1665.7|1667.5|1666.3|1666.9|1665.7|13
1649777490000|2022-04-12 15:31:30|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.7|1665.5|12
1649777500000|2022-04-12 15:31:40|||||||||11
1649777510000|2022-04-12 15:31:50|1666.9|1665.7|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|17
1649777520000|2022-04-12 15:32:00|1666.6|1665.4|1666.4|1665.2|1666.8|1665.6|1666.4|1665.2|9
1649777530000|2022-04-12 15:32:10|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|10
1649777540000|2022-04-12 15:32:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|14
1649777550000|2022-04-12 15:32:30|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|16
1649777560000|2022-04-12 15:32:40|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|11
1649777570000|2022-04-12 15:32:50|1665.8|1664.6|1665.8|1664.6|1665.9|1664.7|1665.6|1664.4|7
1649777580000|2022-04-12 15:33:00|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|13
1649777590000|2022-04-12 15:33:10|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.3|1664.1|9
1649777600000|2022-04-12 15:33:20|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|2
1649777610000|2022-04-12 15:33:30|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1665|1663.8|55
1649777620000|2022-04-12 15:33:40|1664.9|1663.7|1665.4|1664.2|1665.5|1664.3|1664.9|1663.7|16
1649777630000|2022-04-12 15:33:50|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|2
1649777640000|2022-04-12 15:34:00|1665.4|1664.2|1665.6|1664.4|1665.7|1664.5|1665.4|1664.2|13
1649777650000|2022-04-12 15:34:10|1665.9|1664.7|1665.3|1664.1|1665.9|1664.7|1665.3|1664.1|479
1649777660000|2022-04-12 15:34:20|1665.4|1664.2|1665.2|1664|1665.4|1664.2|1665.1|1663.9|66
1649777670000|2022-04-12 15:34:30|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.2|1664|17
1649777680000|2022-04-12 15:34:40|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|2
1649777690000|2022-04-12 15:34:50|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665|1663.8|7
1649777700000|2022-04-12 15:35:00|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|6
1649777710000|2022-04-12 15:35:10|||||||||2
1649777720000|2022-04-12 15:35:20|1665.1|1663.9|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|11
1649777730000|2022-04-12 15:35:30|1665|1663.8|1665.2|1664|1665.2|1664|1665|1663.8|4
1649777740000|2022-04-12 15:35:40|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|5
1649777750000|2022-04-12 15:35:50|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|5
1649777760000|2022-04-12 15:36:00|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|5
1649777770000|2022-04-12 15:36:10|1664.9|1663.7|1664.9|1663.7|1665.1|1663.9|1664.7|1663.5|9
1649777780000|2022-04-12 15:36:20|1664.8|1663.6|1665.2|1664|1665.2|1664|1664.8|1663.6|9
1649777790000|2022-04-12 15:36:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|319
1649777800000|2022-04-12 15:36:40|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|17
1649777810000|2022-04-12 15:36:50|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1665|1663.8|140
1649777820000|2022-04-12 15:37:00|1664.8|1663.6|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|23
1649777830000|2022-04-12 15:37:10|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|3
1649777840000|2022-04-12 15:37:20|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|3
1649777850000|2022-04-12 15:37:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|6
1649777860000|2022-04-12 15:37:40|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|53
1649777870000|2022-04-12 15:37:50|1664.7|1663.5|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|5
1649777880000|2022-04-12 15:38:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|26
1649777890000|2022-04-12 15:38:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|30
1649777900000|2022-04-12 15:38:20|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|3
1649777910000|2022-04-12 15:38:30|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|3
1649777920000|2022-04-12 15:38:40|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|7
1649777930000|2022-04-12 15:38:50|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.7|1663.5|8
1649777940000|2022-04-12 15:39:00|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|22
1649777950000|2022-04-12 15:39:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|1
1649777960000|2022-04-12 15:39:20|||||||||1
1649777970000|2022-04-12 15:39:30|1664.5|1663.3|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|9
1649777980000|2022-04-12 15:39:40|1664.3|1663.1|1663.5|1662.3|1664.3|1663.1|1663.5|1662.3|22
1649777990000|2022-04-12 15:39:50|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|40
1649778000000|2022-04-12 15:40:00|1663.2|1662|1663|1661.8|1663.3|1662.1|1662.8|1661.6|16
1649778010000|2022-04-12 15:40:10|1663.1|1661.9|1663.1|1661.9|1663.2|1662|1663.1|1661.9|1
1649778020000|2022-04-12 15:40:20|1663.2|1662|1663.4|1662.2|1663.4|1662.2|1663.2|1662|2
1649778030000|2022-04-12 15:40:30|||||||||2
1649778040000|2022-04-12 15:40:40|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|5
1649778050000|2022-04-12 15:40:50|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|21
1649778060000|2022-04-12 15:41:00|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|2
1649778070000|2022-04-12 15:41:10|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.3|1662.1|6
1649778080000|2022-04-12 15:41:20|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|18
1649778090000|2022-04-12 15:41:30|1664.2|1663|1663.9|1662.7|1664.2|1663|1663.9|1662.7|6
1649778100000|2022-04-12 15:41:40|1663.5|1662.3|1663.5|1662.3|1663.8|1662.6|1663.3|1662.1|5
1649778110000|2022-04-12 15:41:50|||||||||31
1649778120000|2022-04-12 15:42:00|1663.4|1662.2|1663.4|1662.2|1663.8|1662.6|1663.4|1662.2|75
1649778130000|2022-04-12 15:42:10|1663.3|1662.1|1663.4|1662.2|1663.5|1662.3|1663.3|1662.1|5
1649778140000|2022-04-12 15:42:20|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.3|1662.1|4
1649778150000|2022-04-12 15:42:30|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|1
1649778160000|2022-04-12 15:42:40|||||||||5
1649778170000|2022-04-12 15:42:50|||||||||1
1649778180000|2022-04-12 15:43:00|1663.4|1662.2|1663.8|1662.6|1663.8|1662.6|1663.3|1662.1|3
1649778190000|2022-04-12 15:43:10|1663.6|1662.4|1663.3|1662.1|1663.6|1662.4|1663.3|1662.1|4
1649778200000|2022-04-12 15:43:20|1663.5|1662.3|1663.2|1662|1663.6|1662.4|1663.1|1661.9|4
1649778210000|2022-04-12 15:43:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|2
1649778220000|2022-04-12 15:43:40|1663.1|1661.9|1663.2|1662|1663.3|1662.1|1663.1|1661.9|5
1649778230000|2022-04-12 15:43:50|1663.3|1662.1|1663.8|1662.6|1663.8|1662.6|1663.3|1662.1|2
1649778240000|2022-04-12 15:44:00|1663.7|1662.5|1663.2|1662|1663.7|1662.5|1663.2|1662|15
1649778250000|2022-04-12 15:44:10|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|7
1649778260000|2022-04-12 15:44:20|1663.3|1662.1|1662.7|1661.5|1663.3|1662.1|1662.7|1661.5|4
1649778270000|2022-04-12 15:44:30|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|95
1649778280000|2022-04-12 15:44:40|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|49
1649778290000|2022-04-12 15:44:50|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|1
1649778300000|2022-04-12 15:45:00|1663.4|1662.2|1662.9|1661.7|1663.4|1662.2|1662.9|1661.7|10
1649778310000|2022-04-12 15:45:10|1662.6|1661.4|1662.4|1661.2|1662.7|1661.5|1662.4|1661.2|114
1649778320000|2022-04-12 15:45:20|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|5
1649778330000|2022-04-12 15:45:30|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.4|1661.2|4
1649778340000|2022-04-12 15:45:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|6
1649778350000|2022-04-12 15:45:50|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|8
1649778360000|2022-04-12 15:46:00|1662.8|1661.6|1662.6|1661.4|1662.9|1661.7|1662.5|1661.3|8
1649778370000|2022-04-12 15:46:10|1662.7|1661.5|1662.5|1661.3|1662.8|1661.6|1662.5|1661.3|24
1649778380000|2022-04-12 15:46:20|1662.2|1661|1661.1|1659.9|1662.3|1661.1|1661.1|1659.9|90
1649778390000|2022-04-12 15:46:30|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|6
1649778400000|2022-04-12 15:46:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|8
1649778410000|2022-04-12 15:46:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|6
1649778420000|2022-04-12 15:47:00|1661.5|1660.3|1661.6|1660.4|1661.7|1660.5|1661.4|1660.2|4
1649778430000|2022-04-12 15:47:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|4
1649778440000|2022-04-12 15:47:20|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|5
1649778450000|2022-04-12 15:47:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|12
1649778460000|2022-04-12 15:47:40|1661.7|1660.5|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|4
1649778470000|2022-04-12 15:47:50|1661.4|1660.2|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|2
1649778480000|2022-04-12 15:48:00|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|4
1649778490000|2022-04-12 15:48:10|1661.6|1660.4|1662.2|1661|1662.2|1661|1661.5|1660.3|16
1649778500000|2022-04-12 15:48:20|1662.3|1661.1|1661.7|1660.5|1662.3|1661.1|1661.6|1660.4|5
1649778510000|2022-04-12 15:48:30|1661.6|1660.4|1662.5|1661.3|1662.5|1661.3|1661.6|1660.4|10
1649778520000|2022-04-12 15:48:40|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|4
1649778530000|2022-04-12 15:48:50|1662.7|1661.5|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|8
1649778540000|2022-04-12 15:49:00|1662.7|1661.5|1662.4|1661.2|1662.8|1661.6|1662.4|1661.2|8
1649778550000|2022-04-12 15:49:10|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|4
1649778560000|2022-04-12 15:49:20|1662.4|1661.2|1662.7|1661.5|1662.9|1661.7|1662.4|1661.2|10
1649778570000|2022-04-12 15:49:30|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|4
1649778580000|2022-04-12 15:49:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|3
1649778590000|2022-04-12 15:49:50|1662.8|1661.6|1662.4|1661.2|1662.8|1661.6|1662.4|1661.2|4
1649778600000|2022-04-12 15:50:00|1662.5|1661.3|1662.8|1661.6|1662.9|1661.7|1662.5|1661.3|8
1649778610000|2022-04-12 15:50:10|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.5|1661.3|4
1649778620000|2022-04-12 15:50:20|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|3
1649778630000|2022-04-12 15:50:30|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|3
1649778640000|2022-04-12 15:50:40|1662.7|1661.5|1662.7|1661.5|1662.9|1661.7|1662.6|1661.4|4
1649778650000|2022-04-12 15:50:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.6|1661.4|5
1649778660000|2022-04-12 15:51:00|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|2
1649778670000|2022-04-12 15:51:10|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|7
1649778680000|2022-04-12 15:51:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|4
1649778690000|2022-04-12 15:51:30|1662.7|1661.5|1662.8|1661.6|1662.9|1661.7|1662.6|1661.4|2
1649778700000|2022-04-12 15:51:40|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|15
1649778710000|2022-04-12 15:51:50|1662.7|1661.5|1662.4|1661.2|1662.9|1661.7|1662.4|1661.2|44
1649778720000|2022-04-12 15:52:00|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1662.2|1661|1
1649778730000|2022-04-12 15:52:10|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1649778740000|2022-04-12 15:52:20|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.1|1660.9|9
1649778750000|2022-04-12 15:52:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.2|1661|7
1649778760000|2022-04-12 15:52:40|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|4
1649778770000|2022-04-12 15:52:50|1662|1660.8|1662.4|1661.2|1662.4|1661.2|1662|1660.8|12
1649778780000|2022-04-12 15:53:00|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|8
1649778790000|2022-04-12 15:53:10|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|11
1649778800000|2022-04-12 15:53:20|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|10
1649778810000|2022-04-12 15:53:30|1662.6|1661.4|1662.6|1661.4|1663|1661.8|1662.6|1661.4|12
1649778820000|2022-04-12 15:53:40|||||||||4
1649778830000|2022-04-12 15:53:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|7
1649778840000|2022-04-12 15:54:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|4
1649778850000|2022-04-12 15:54:10|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.4|1661.2|6
1649778860000|2022-04-12 15:54:20|1662.5|1661.3|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|7
1649778870000|2022-04-12 15:54:30|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|4
1649778880000|2022-04-12 15:54:40|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|6
1649778890000|2022-04-12 15:54:50|1662.6|1661.4|1662.9|1661.7|1663.1|1661.9|1662.6|1661.4|16
1649778900000|2022-04-12 15:55:00|1663|1661.8|1662.7|1661.5|1663|1661.8|1662.7|1661.5|8
1649778910000|2022-04-12 15:55:10|1662.9|1661.7|1662.7|1661.5|1662.9|1661.7|1662.7|1661.5|32
1649778920000|2022-04-12 15:55:20|1662.6|1661.4|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|22
1649778930000|2022-04-12 15:55:30|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|7
1649778940000|2022-04-12 15:55:40|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|4
1649778950000|2022-04-12 15:55:50|1662.1|1660.9|1661.7|1660.5|1662.1|1660.9|1661.7|1660.5|89
1649778960000|2022-04-12 15:56:00|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|9
1649778970000|2022-04-12 15:56:10|1661.9|1660.7|1662|1660.8|1662.1|1660.9|1661.9|1660.7|6
1649778980000|2022-04-12 15:56:20|1661.9|1660.7|1660.8|1659.6|1662.1|1660.9|1660.7|1659.5|76
1649778990000|2022-04-12 15:56:30|1660.7|1659.5|1660.9|1659.7|1661|1659.8|1660.7|1659.5|3
1649779000000|2022-04-12 15:56:40|1660.8|1659.6|1661|1659.8|1661.1|1659.9|1660.8|1659.6|2
1649779010000|2022-04-12 15:56:50|1661.1|1659.9|1661.5|1660.3|1661.6|1660.4|1661.1|1659.9|3
1649779020000|2022-04-12 15:57:00|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|2
1649779030000|2022-04-12 15:57:10|1661.5|1660.3|1661.2|1660|1661.6|1660.4|1661.2|1660|13
1649779040000|2022-04-12 15:57:20|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|4
1649779050000|2022-04-12 15:57:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|7
1649779060000|2022-04-12 15:57:40|1661.3|1660.1|1661.3|1660.1|1661.5|1660.3|1661.2|1660|9
1649779070000|2022-04-12 15:57:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|7
1649779080000|2022-04-12 15:58:00|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|7
1649779090000|2022-04-12 15:58:10|1661.5|1660.3|1661.3|1660.1|1661.6|1660.4|1661.3|1660.1|5
1649779100000|2022-04-12 15:58:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.1|1659.9|2
1649779110000|2022-04-12 15:58:30|1661.1|1659.9|1661.1|1659.9|1661.2|1660|1661.1|1659.9|17
1649779120000|2022-04-12 15:58:40|||||||||5
1649779130000|2022-04-12 15:58:50|||||||||1
1649779140000|2022-04-12 15:59:00|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.2|1660|7
1649779150000|2022-04-12 15:59:10|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|3
1649779160000|2022-04-12 15:59:20|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.1|1659.9|6
1649779170000|2022-04-12 15:59:30|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|3
1649779180000|2022-04-12 15:59:40|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|5
1649779190000|2022-04-12 15:59:50|||||||||12
1649779200000|2022-04-12 16:00:00|1660.7|1659.5|1661.6|1660.4|1661.6|1660.4|1660.7|1659.5|10
1649779210000|2022-04-12 16:00:10|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.1|1659.9|9
1649779220000|2022-04-12 16:00:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|6
1649779230000|2022-04-12 16:00:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|11
1649779240000|2022-04-12 16:00:40|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|22
1649779250000|2022-04-12 16:00:50|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|5
1649779260000|2022-04-12 16:01:00|1661.6|1660.4|1661.9|1660.7|1662|1660.8|1661.6|1660.4|3
1649779270000|2022-04-12 16:01:10|1662|1660.8|1662|1660.8|1662|1660.8|1661.9|1660.7|11
1649779280000|2022-04-12 16:01:20|1661.8|1660.6|1662.4|1661.2|1662.4|1661.2|1661.8|1660.6|8
1649779290000|2022-04-12 16:01:30|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.2|1661|4
1649779300000|2022-04-12 16:01:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|10
1649779310000|2022-04-12 16:01:50|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|4
1649779320000|2022-04-12 16:02:00|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|6
1649779330000|2022-04-12 16:02:10|1662.5|1661.3|1663.4|1662.2|1663.4|1662.2|1662.5|1661.3|237
1649779340000|2022-04-12 16:02:20|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|8
1649779350000|2022-04-12 16:02:30|1663.5|1662.3|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|8
1649779360000|2022-04-12 16:02:40|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|2
1649779370000|2022-04-12 16:02:50|1663.4|1662.2|1663.2|1662|1663.4|1662.2|1663.2|1662|6
1649779380000|2022-04-12 16:03:00|1663.1|1661.9|1663|1661.8|1663.2|1662|1663|1661.8|6
1649779390000|2022-04-12 16:03:10|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|6
1649779400000|2022-04-12 16:03:20|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.5|1661.3|3
1649779410000|2022-04-12 16:03:30|1662.4|1661.2|1662.4|1661.2|1662.5|1661.3|1662.2|1661|6
1649779420000|2022-04-12 16:03:40|1662.6|1661.4|1662.8|1661.6|1662.9|1661.7|1662.5|1661.3|11
1649779430000|2022-04-12 16:03:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|4
1649779440000|2022-04-12 16:04:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|11
1649779450000|2022-04-12 16:04:10|||||||||2
1649779460000|2022-04-12 16:04:20|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|4
1649779470000|2022-04-12 16:04:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.1|1660.9|11
1649779480000|2022-04-12 16:04:40|||||||||1
1649779490000|2022-04-12 16:04:50|1662.4|1661.2|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|13
1649779500000|2022-04-12 16:05:00|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|5
1649779510000|2022-04-12 16:05:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|3
1649779520000|2022-04-12 16:05:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|8
1649779530000|2022-04-12 16:05:30|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|2
1649779540000|2022-04-12 16:05:40|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|3
1649779550000|2022-04-12 16:05:50|||||||||1
1649779560000|2022-04-12 16:06:00|1662.1|1660.9|1661.2|1660|1662.1|1660.9|1661.2|1660|10
1649779570000|2022-04-12 16:06:10|1661.1|1659.9|1661.3|1660.1|1661.4|1660.2|1661.1|1659.9|3
1649779580000|2022-04-12 16:06:20|1661.2|1660|1661.1|1659.9|1661.3|1660.1|1661|1659.8|14
1649779590000|2022-04-12 16:06:30|||||||||1
1649779600000|2022-04-12 16:06:40|1661.2|1660|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|4
1649779610000|2022-04-12 16:06:50|1661.2|1660|1661.2|1660|1661.2|1660|1660.9|1659.7|19
1649779620000|2022-04-12 16:07:00|1661.3|1660.1|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|14
1649779630000|2022-04-12 16:07:10|||||||||5
1649779640000|2022-04-12 16:07:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|24
1649779650000|2022-04-12 16:07:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|3
1649779660000|2022-04-12 16:07:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|6
1649779670000|2022-04-12 16:07:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|20
1649779680000|2022-04-12 16:08:00|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|23
1649779690000|2022-04-12 16:08:10|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|3
1649779700000|2022-04-12 16:08:20|1660.4|1659.2|1660.9|1659.7|1661.1|1659.9|1660.4|1659.2|60
1649779710000|2022-04-12 16:08:30|1661|1659.8|1661|1659.8|1661.1|1659.9|1660.9|1659.7|4
1649779720000|2022-04-12 16:08:40|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.5|1659.3|14
1649779730000|2022-04-12 16:08:50|1661.2|1660|1661.2|1660|1661.2|1660|1661.1|1659.9|2
1649779740000|2022-04-12 16:09:00|1661.1|1659.9|1661|1659.8|1661.2|1660|1661|1659.8|16
1649779750000|2022-04-12 16:09:10|1661.1|1659.9|1660.8|1659.6|1661.1|1659.9|1660.8|1659.6|5
1649779760000|2022-04-12 16:09:20|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.5|1659.3|5
1649779770000|2022-04-12 16:09:30|1660.6|1659.4|1660.7|1659.5|1661|1659.8|1660.6|1659.4|32
1649779780000|2022-04-12 16:09:40|1660.5|1659.3|1660.3|1659.1|1660.7|1659.5|1660.3|1659.1|9
1649779790000|2022-04-12 16:09:50|1660.4|1659.2|1660|1658.8|1660.4|1659.2|1659.9|1658.7|8
1649779800000|2022-04-12 16:10:00|1660.1|1658.9|1660.4|1659.2|1660.5|1659.3|1660|1658.8|30
1649779810000|2022-04-12 16:10:10|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|2
1649779820000|2022-04-12 16:10:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|4
1649779830000|2022-04-12 16:10:30|||||||||14
1649779840000|2022-04-12 16:10:40|||||||||8
1649779850000|2022-04-12 16:10:50|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|8
1649779860000|2022-04-12 16:11:00|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.5|1659.3|2
1649779870000|2022-04-12 16:11:10|||||||||1
1649779880000|2022-04-12 16:11:20|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|6
1649779890000|2022-04-12 16:11:30|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.4|1659.2|11
1649779900000|2022-04-12 16:11:40|||||||||10
1649779910000|2022-04-12 16:11:50|||||||||2
1649779920000|2022-04-12 16:12:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649779930000|2022-04-12 16:12:10|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|46
1649779940000|2022-04-12 16:12:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|9
1649779950000|2022-04-12 16:12:30|||||||||2
1649779960000|2022-04-12 16:12:40|||||||||1
1649779970000|2022-04-12 16:12:50|1660.1|1658.9|1660.2|1659|1660.4|1659.2|1660|1658.8|14
1649779980000|2022-04-12 16:13:00|1660.1|1658.9|1660.2|1659|1660.2|1659|1660|1658.8|4
1649779990000|2022-04-12 16:13:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|7
1649780000000|2022-04-12 16:13:20|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|3
1649780010000|2022-04-12 16:13:30|||||||||11
1649780020000|2022-04-12 16:13:40|||||||||5
1649780030000|2022-04-12 16:13:50|1660|1658.8|1660.2|1659|1660.2|1659|1659.9|1658.7|9
1649780050000|2022-04-12 16:14:10|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|15
1649780060000|2022-04-12 16:14:20|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|9
1649780070000|2022-04-12 16:14:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|5
1649780080000|2022-04-12 16:14:40|||||||||3
1649780090000|2022-04-12 16:14:50|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|3
1649780100000|2022-04-12 16:15:00|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649780110000|2022-04-12 16:15:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|5
1649780120000|2022-04-12 16:15:20|||||||||2
1649780130000|2022-04-12 16:15:30|||||||||2
1649780140000|2022-04-12 16:15:40|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|9
1649780150000|2022-04-12 16:15:50|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|3
1649780160000|2022-04-12 16:16:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|2
1649780170000|2022-04-12 16:16:10|1660|1658.8|1660.4|1659.2|1660.5|1659.3|1660|1658.8|23
1649780180000|2022-04-12 16:16:20|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|13
1649780190000|2022-04-12 16:16:30|||||||||9
1649780200000|2022-04-12 16:16:40|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|12
1649780210000|2022-04-12 16:16:50|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|10
1649780220000|2022-04-12 16:17:00|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|12
1649780230000|2022-04-12 16:17:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|9
1649780240000|2022-04-12 16:17:20|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.9|1658.7|18
1649780250000|2022-04-12 16:17:30|1660.3|1659.1|1660.7|1659.5|1660.7|1659.5|1660.3|1659.1|15
1649780260000|2022-04-12 16:17:40|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|3
1649780270000|2022-04-12 16:17:50|1660.6|1659.4|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|18
1649780280000|2022-04-12 16:18:00|1660.6|1659.4|1659.9|1658.7|1660.6|1659.4|1659.8|1658.6|18
1649780290000|2022-04-12 16:18:10|1660|1658.8|1659.8|1658.6|1660|1658.8|1659.5|1658.3|16
1649780300000|2022-04-12 16:18:20|1659.9|1658.7|1659.7|1658.5|1659.9|1658.7|1659.7|1658.5|4
1649780310000|2022-04-12 16:18:30|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.5|1658.3|6
1649780320000|2022-04-12 16:18:40|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|5
1649780330000|2022-04-12 16:18:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|2
1649780340000|2022-04-12 16:19:00|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|68
1649780350000|2022-04-12 16:19:10|1660.1|1658.9|1660.5|1659.3|1660.5|1659.3|1660.1|1658.9|52
1649780360000|2022-04-12 16:19:20|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|239
1649780370000|2022-04-12 16:19:30|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1660.5|1659.3|5
1649780380000|2022-04-12 16:19:40|1660.7|1659.5|1660.4|1659.2|1660.7|1659.5|1660.3|1659.1|58
1649780390000|2022-04-12 16:19:50|1660.5|1659.3|1660|1658.8|1660.5|1659.3|1660|1658.8|105
1649780400000|2022-04-12 16:20:00|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|60
1649780410000|2022-04-12 16:20:10|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.2|1659|83
1649780420000|2022-04-12 16:20:20|1660.3|1659.1|1660.2|1659|1660.4|1659.2|1660.2|1659|9
1649780430000|2022-04-12 16:20:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.2|1659|4
1649780440000|2022-04-12 16:20:40|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|1
1649780450000|2022-04-12 16:20:50|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.2|1659|3
1649780460000|2022-04-12 16:21:00|||||||||11
1649780470000|2022-04-12 16:21:10|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|4
1649780480000|2022-04-12 16:21:20|||||||||5
1649780490000|2022-04-12 16:21:30|||||||||9
1649780500000|2022-04-12 16:21:40|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|15
1649780510000|2022-04-12 16:21:50|||||||||1
1649780520000|2022-04-12 16:22:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660|1658.8|10
1649780530000|2022-04-12 16:22:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|2
1649780540000|2022-04-12 16:22:20|1660.1|1658.9|1660.6|1659.4|1660.6|1659.4|1660.1|1658.9|32
1649780550000|2022-04-12 16:22:30|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|1
1649780560000|2022-04-12 16:22:40|||||||||3
1649780570000|2022-04-12 16:22:50|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.3|1659.1|30
1649780580000|2022-04-12 16:23:00|1660.6|1659.4|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|9
1649780590000|2022-04-12 16:23:10|1660.2|1659|1661|1659.8|1661.1|1659.9|1660.2|1659|26
1649780600000|2022-04-12 16:23:20|1661.2|1660|1661.5|1660.3|1661.6|1660.4|1661.1|1659.9|2
1649780610000|2022-04-12 16:23:30|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.1|1659.9|20
1649780620000|2022-04-12 16:23:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|5
1649780630000|2022-04-12 16:23:50|1661.3|1660.1|1661.2|1660|1661.4|1660.2|1661.2|1660|5
1649780640000|2022-04-12 16:24:00|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|12
1649780650000|2022-04-12 16:24:10|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|9
1649780660000|2022-04-12 16:24:20|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|7
1649780670000|2022-04-12 16:24:30|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|6
1649780680000|2022-04-12 16:24:40|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|4
1649780690000|2022-04-12 16:24:50|1662.3|1661.1|1662|1660.8|1662.3|1661.1|1662|1660.8|14
1649780700000|2022-04-12 16:25:00|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.8|1660.6|15
1649780710000|2022-04-12 16:25:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662|1660.8|7
1649780720000|2022-04-12 16:25:20|||||||||3
1649780730000|2022-04-12 16:25:30|||||||||13
1649780740000|2022-04-12 16:25:40|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|7
1649780750000|2022-04-12 16:25:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|3
1649780760000|2022-04-12 16:26:00|1662.9|1661.7|1662.9|1661.7|1663.1|1661.9|1662.9|1661.7|4
1649780770000|2022-04-12 16:26:10|||||||||4
1649780780000|2022-04-12 16:26:20|||||||||6
1649780790000|2022-04-12 16:26:30|||||||||5
1649780800000|2022-04-12 16:26:40|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|14
1649780810000|2022-04-12 16:26:50|||||||||1
1649780820000|2022-04-12 16:27:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.2|1661|10
1649780830000|2022-04-12 16:27:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|13
1649780840000|2022-04-12 16:27:20|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|12
1649780850000|2022-04-12 16:27:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|4
1649780860000|2022-04-12 16:27:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|7
1649780870000|2022-04-12 16:27:50|1662.4|1661.2|1662.2|1661|1662.4|1661.2|1662.2|1661|4
1649780880000|2022-04-12 16:28:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|6
1649780890000|2022-04-12 16:28:10|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1661.9|1660.7|8
1649780900000|2022-04-12 16:28:20|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649780910000|2022-04-12 16:28:30|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|7
1649780920000|2022-04-12 16:28:40|||||||||30
1649780930000|2022-04-12 16:28:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|21
1649780940000|2022-04-12 16:29:00|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|15
1649780950000|2022-04-12 16:29:10|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|2
1649780960000|2022-04-12 16:29:20|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|9
1649780970000|2022-04-12 16:29:30|||||||||1
1649780980000|2022-04-12 16:29:40|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|4
1649780990000|2022-04-12 16:29:50|1662.4|1661.2|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|2
1649781000000|2022-04-12 16:30:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|5
1649781010000|2022-04-12 16:30:10|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|3
1649781020000|2022-04-12 16:30:20|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|4
1649781030000|2022-04-12 16:30:30|||||||||1
1649781040000|2022-04-12 16:30:40|1663.3|1662.1|1663.2|1662|1663.4|1662.2|1663.2|1662|15
1649781050000|2022-04-12 16:30:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|14
1649781060000|2022-04-12 16:31:00|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|4
1649781070000|2022-04-12 16:31:10|1663|1661.8|1663.4|1662.2|1663.5|1662.3|1663|1661.8|273
1649781080000|2022-04-12 16:31:20|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|2
1649781090000|2022-04-12 16:31:30|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1663.3|1662.1|14
1649781100000|2022-04-12 16:31:40|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|8
1649781110000|2022-04-12 16:31:50|1663.5|1662.3|1663.1|1661.9|1663.6|1662.4|1663.1|1661.9|15
1649781120000|2022-04-12 16:32:00|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.8|1661.6|6
1649781130000|2022-04-12 16:32:10|1662.7|1661.5|1663|1661.8|1663|1661.8|1662.6|1661.4|5
1649781140000|2022-04-12 16:32:20|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|1
1649781150000|2022-04-12 16:32:30|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|4
1649781160000|2022-04-12 16:32:40|||||||||15
1649781170000|2022-04-12 16:32:50|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.5|1661.3|75
1649781180000|2022-04-12 16:33:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649781190000|2022-04-12 16:33:10|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649781200000|2022-04-12 16:33:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|3
1649781210000|2022-04-12 16:33:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|5
1649781220000|2022-04-12 16:33:40|1662.9|1661.7|1663.1|1661.9|1663.7|1662.5|1662.9|1661.7|45
1649781230000|2022-04-12 16:33:50|1663|1661.8|1662.7|1661.5|1663.1|1661.9|1662.7|1661.5|7
1649781240000|2022-04-12 16:34:00|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.2|1661|13
1649781250000|2022-04-12 16:34:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649781260000|2022-04-12 16:34:20|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|3
1649781270000|2022-04-12 16:34:30|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.2|1660|3
1649781280000|2022-04-12 16:34:40|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|5
1649781290000|2022-04-12 16:34:50|1661.5|1660.3|1660.9|1659.7|1661.5|1660.3|1660.9|1659.7|3
1649781300000|2022-04-12 16:35:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|6
1649781310000|2022-04-12 16:35:10|1660.5|1659.3|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|3
1649781320000|2022-04-12 16:35:20|1660.7|1659.5|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|2
1649781330000|2022-04-12 16:35:30|1660.7|1659.5|1660.8|1659.6|1661|1659.8|1660.7|1659.5|2
1649781340000|2022-04-12 16:35:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|5
1649781350000|2022-04-12 16:35:50|1660.6|1659.4|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|60
1649781360000|2022-04-12 16:36:00|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|25
1649781370000|2022-04-12 16:36:10|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|17
1649781380000|2022-04-12 16:36:20|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|68
1649781390000|2022-04-12 16:36:30|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.5|1659.3|2
1649781400000|2022-04-12 16:36:40|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|93
1649781410000|2022-04-12 16:36:50|1660.3|1659.1|1660.6|1659.4|1660.6|1659.4|1660.3|1659.1|2
1649781420000|2022-04-12 16:37:00|1660.5|1659.3|1659.9|1658.7|1660.6|1659.4|1659.9|1658.7|7
1649781430000|2022-04-12 16:37:10|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.2|1658|25
1649781440000|2022-04-12 16:37:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|12
1649781450000|2022-04-12 16:37:30|1659.6|1658.4|1659.6|1658.4|1659.8|1658.6|1659.5|1658.3|15
1649781460000|2022-04-12 16:37:40|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|63
1649781470000|2022-04-12 16:37:50|1659.5|1658.3|1659.5|1658.3|1659.6|1658.4|1659.2|1658|68
1649781480000|2022-04-12 16:38:00|1659.4|1658.2|1659.4|1658.2|1659.7|1658.5|1659.4|1658.2|16
1649781490000|2022-04-12 16:38:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|13
1649781500000|2022-04-12 16:38:20|1659.2|1658|1659.4|1658.2|1659.4|1658.2|1659.2|1658|17
1649781510000|2022-04-12 16:38:30|1659.2|1658|1659.5|1658.3|1659.5|1658.3|1659.2|1658|14
1649781520000|2022-04-12 16:38:40|1659.7|1658.5|1659.4|1658.2|1659.7|1658.5|1659.4|1658.2|2291
1649781530000|2022-04-12 16:38:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|310
1649781540000|2022-04-12 16:39:00|1659.5|1658.3|1659.4|1658.2|1659.6|1658.4|1659.3|1658.1|27
1649781550000|2022-04-12 16:39:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|3
1649781560000|2022-04-12 16:39:20|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|168
1649781570000|2022-04-12 16:39:30|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|217
1649781580000|2022-04-12 16:39:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|7
1649781590000|2022-04-12 16:39:50|1659.1|1657.9|1658.8|1657.6|1659.1|1657.9|1658.8|1657.6|442
1649781600000|2022-04-12 16:40:00|1658.9|1657.7|1658.7|1657.5|1658.9|1657.7|1658.6|1657.4|36
1649781610000|2022-04-12 16:40:10|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|16
1649781620000|2022-04-12 16:40:20|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|31
1649781630000|2022-04-12 16:40:30|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|14
1649781640000|2022-04-12 16:40:40|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|5
1649781650000|2022-04-12 16:40:50|||||||||4
1649781660000|2022-04-12 16:41:00|1658.7|1657.5|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|103
1649781670000|2022-04-12 16:41:10|1658.8|1657.6|1659.2|1658|1659.2|1658|1658.8|1657.6|24
1649781680000|2022-04-12 16:41:20|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.1|1656.9|14
1649781690000|2022-04-12 16:41:30|1658.1|1656.9|1658|1656.8|1658.2|1657|1657.8|1656.6|215
1649781700000|2022-04-12 16:41:40|1657.9|1656.7|1657|1655.8|1657.9|1656.7|1656.8|1655.6|128
1649781710000|2022-04-12 16:41:50|1657.1|1655.9|1657.8|1656.6|1657.8|1656.6|1657|1655.8|27
1649781720000|2022-04-12 16:42:00|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.1|1655.9|22
1649781730000|2022-04-12 16:42:10|1657.3|1656.1|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|59
1649781740000|2022-04-12 16:42:20|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|3
1649781750000|2022-04-12 16:42:30|1657.4|1656.2|1658.6|1657.4|1658.7|1657.5|1657.4|1656.2|36
1649781760000|2022-04-12 16:42:40|1658.7|1657.5|1658.8|1657.6|1658.9|1657.7|1658.7|1657.5|102
1649781770000|2022-04-12 16:42:50|1658.9|1657.7|1658.6|1657.4|1658.9|1657.7|1658.6|1657.4|7
1649781780000|2022-04-12 16:43:00|1658.7|1657.5|1658.5|1657.3|1658.7|1657.5|1658.4|1657.2|127
1649781790000|2022-04-12 16:43:10|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|2
1649781800000|2022-04-12 16:43:20|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.4|1657.2|10
1649781810000|2022-04-12 16:43:30|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.4|1657.2|1
1649781820000|2022-04-12 16:43:40|1658.7|1657.5|1658.8|1657.6|1659|1657.8|1658.7|1657.5|9
1649781830000|2022-04-12 16:43:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.4|1657.2|129
1649781840000|2022-04-12 16:44:00|1658.7|1657.5|1658.5|1657.3|1658.8|1657.6|1658.5|1657.3|16
1649781850000|2022-04-12 16:44:10|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|2
1649781860000|2022-04-12 16:44:20|1658.4|1657.2|1658.5|1657.3|1658.6|1657.4|1658.3|1657.1|19
1649781870000|2022-04-12 16:44:30|1658.6|1657.4|1659.2|1658|1659.2|1658|1658.6|1657.4|378
1649781880000|2022-04-12 16:44:40|1659|1657.8|1659|1657.8|1659.1|1657.9|1659|1657.8|191
1649781890000|2022-04-12 16:44:50|1658.9|1657.7|1659|1657.8|1659.1|1657.9|1658.9|1657.7|41
1649781900000|2022-04-12 16:45:00|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1659|1657.8|7
1649781910000|2022-04-12 16:45:10|1659.2|1658|1658.8|1657.6|1659.2|1658|1658.8|1657.6|126
1649781920000|2022-04-12 16:45:20|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|53
1649781930000|2022-04-12 16:45:30|1658.7|1657.5|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|10
1649781940000|2022-04-12 16:45:40|||||||||5
1649781950000|2022-04-12 16:45:50|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|130
1649781960000|2022-04-12 16:46:00|1658.5|1657.3|1658.1|1656.9|1658.5|1657.3|1658.1|1656.9|171
1649781970000|2022-04-12 16:46:10|1658.2|1657|1658.3|1657.1|1658.4|1657.2|1658.2|1657|8
1649781980000|2022-04-12 16:46:20|1658.2|1657|1658.4|1657.2|1658.4|1657.2|1658.2|1657|60
1649781990000|2022-04-12 16:46:30|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.2|1657|4
1649782000000|2022-04-12 16:46:40|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|53
1649782010000|2022-04-12 16:46:50|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|2
1649782020000|2022-04-12 16:47:00|1658.1|1656.9|1658.4|1657.2|1658.4|1657.2|1658.1|1656.9|86
1649782030000|2022-04-12 16:47:10|1658.3|1657.1|1658.7|1657.5|1658.7|1657.5|1658.3|1657.1|35
1649782040000|2022-04-12 16:47:20|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|4
1649782050000|2022-04-12 16:47:30|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|8
1649782060000|2022-04-12 16:47:40|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|3
1649782070000|2022-04-12 16:47:50|1658.4|1657.2|1658.4|1657.2|1658.5|1657.3|1658.4|1657.2|20
1649782090000|2022-04-12 16:48:10|1658.5|1657.3|1658.8|1657.6|1658.8|1657.6|1658.5|1657.3|19
1649782100000|2022-04-12 16:48:20|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1
1649782110000|2022-04-12 16:48:30|||||||||3
1649782120000|2022-04-12 16:48:40|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|45
1649782130000|2022-04-12 16:48:50|||||||||5
1649782140000|2022-04-12 16:49:00|1658.8|1657.6|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|4
1649782150000|2022-04-12 16:49:10|1658.7|1657.5|1658.6|1657.4|1658.8|1657.6|1658.6|1657.4|6
1649782160000|2022-04-12 16:49:20|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|29
1649782170000|2022-04-12 16:49:30|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|2
1649782180000|2022-04-12 16:49:40|1658.7|1657.5|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|14
1649782190000|2022-04-12 16:49:50|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|1
1649782200000|2022-04-12 16:50:00|1658.7|1657.5|1658.9|1657.7|1659.1|1657.9|1658.7|1657.5|4
1649782210000|2022-04-12 16:50:10|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1659.1|1657.9|5
1649782220000|2022-04-12 16:50:20|1659.5|1658.3|1660.3|1659.1|1660.3|1659.1|1659.5|1658.3|13
1649782230000|2022-04-12 16:50:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.2|1659|1
1649782240000|2022-04-12 16:50:40|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.2|1659|3
1649782250000|2022-04-12 16:50:50|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649782260000|2022-04-12 16:51:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|5
1649782270000|2022-04-12 16:51:10|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|3
1649782280000|2022-04-12 16:51:20|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649782290000|2022-04-12 16:51:30|1659.8|1658.6|1659.9|1658.7|1660|1658.8|1659.8|1658.6|7
1649782300000|2022-04-12 16:51:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1649782310000|2022-04-12 16:51:50|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|12
1649782320000|2022-04-12 16:52:00|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|13
1649782330000|2022-04-12 16:52:10|1660.1|1658.9|1659.7|1658.5|1660.2|1659|1659.7|1658.5|8
1649782340000|2022-04-12 16:52:20|1659.5|1658.3|1659.2|1658|1659.6|1658.4|1659.2|1658|42
1649782350000|2022-04-12 16:52:30|1659.1|1657.9|1658.8|1657.6|1659.1|1657.9|1658.6|1657.4|107
1649782360000|2022-04-12 16:52:40|1658.7|1657.5|1658.5|1657.3|1658.8|1657.6|1658.5|1657.3|15
1649782370000|2022-04-12 16:52:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1649782380000|2022-04-12 16:53:00|1658.5|1657.3|1658.3|1657.1|1658.5|1657.3|1658.3|1657.1|6
1649782390000|2022-04-12 16:53:10|1658.2|1657|1658.2|1657|1658.3|1657.1|1658.2|1657|0
1649782400000|2022-04-12 16:53:20|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658|1656.8|11
1649782410000|2022-04-12 16:53:30|||||||||1
1649782420000|2022-04-12 16:53:40|||||||||2
1649782430000|2022-04-12 16:53:50|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.7|1656.5|5
1649782440000|2022-04-12 16:54:00|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.6|1656.4|7
1649782450000|2022-04-12 16:54:10|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.8|1656.6|5
1649782460000|2022-04-12 16:54:20|||||||||1
1649782470000|2022-04-12 16:54:30|1658.2|1657|1658.6|1657.4|1658.6|1657.4|1658.2|1657|94
1649782480000|2022-04-12 16:54:40|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|3
1649782490000|2022-04-12 16:54:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.3|1657.1|29
1649782500000|2022-04-12 16:55:00|1658.4|1657.2|1657.9|1656.7|1658.4|1657.2|1657.9|1656.7|1
1649782520000|2022-04-12 16:55:20|1658|1656.8|1658.1|1656.9|1658.2|1657|1658|1656.8|3
1649782530000|2022-04-12 16:55:30|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|3
1649782550000|2022-04-12 16:55:50|1658.2|1657|1658.2|1657|1658.2|1657|1658|1656.8|20
1649782560000|2022-04-12 16:56:00|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1
1649782570000|2022-04-12 16:56:10|1657.9|1656.7|1657.9|1656.7|1658|1656.8|1657.9|1656.7|2
1649782580000|2022-04-12 16:56:20|1658|1656.8|1658.2|1657|1658.3|1657.1|1657.9|1656.7|5
1649782590000|2022-04-12 16:56:30|||||||||46
1649782600000|2022-04-12 16:56:40|1657.7|1656.5|1658.1|1656.9|1658.1|1656.9|1657.7|1656.5|10
1649782610000|2022-04-12 16:56:50|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.2|1657|23
1649782620000|2022-04-12 16:57:00|1658|1656.8|1658.3|1657.1|1658.4|1657.2|1658|1656.8|66
1649782630000|2022-04-12 16:57:10|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.2|1657|2
1649782640000|2022-04-12 16:57:20|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|9
1649782650000|2022-04-12 16:57:30|1658.2|1657|1658.5|1657.3|1658.5|1657.3|1658.2|1657|101
1649782670000|2022-04-12 16:57:50|1658.6|1657.4|1659.2|1658|1659.2|1658|1658.6|1657.4|3
1649782680000|2022-04-12 16:58:00|1659.3|1658.1|1659.8|1658.6|1659.8|1658.6|1659.3|1658.1|9
1649782690000|2022-04-12 16:58:10|1659.7|1658.5|1659.4|1658.2|1659.7|1658.5|1659.4|1658.2|38
1649782700000|2022-04-12 16:58:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|7
1649782710000|2022-04-12 16:58:30|1659.2|1658|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649782720000|2022-04-12 16:58:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649782730000|2022-04-12 16:58:50|1659.2|1658|1660.3|1659.1|1660.3|1659.1|1659.2|1658|11
1649782740000|2022-04-12 16:59:00|1660.4|1659.2|1659.9|1658.7|1660.4|1659.2|1659.9|1658.7|7
1649782750000|2022-04-12 16:59:10|1660|1658.8|1660.3|1659.1|1660.4|1659.2|1660|1658.8|24
1649782760000|2022-04-12 16:59:20|1660.2|1659|1660.8|1659.6|1660.9|1659.7|1660.2|1659|18
1649782770000|2022-04-12 16:59:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|9
1649782780000|2022-04-12 16:59:40|1660.8|1659.6|1660.3|1659.1|1660.8|1659.6|1660.2|1659|4
1649782790000|2022-04-12 16:59:50|1660.5|1659.3|1660.9|1659.7|1660.9|1659.7|1660.4|1659.2|1
1649782800000|2022-04-12 17:00:00|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1660.9|1659.7|2
1649782810000|2022-04-12 17:00:10|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|12
1649782820000|2022-04-12 17:00:20|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|18
1649782830000|2022-04-12 17:00:30|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|6
1649782840000|2022-04-12 17:00:40|||||||||7
1649782850000|2022-04-12 17:00:50|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661|1659.8|4
1649782860000|2022-04-12 17:01:00|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661|1659.8|3
1649782870000|2022-04-12 17:01:10|1661.2|1660|1661.4|1660.2|1661.4|1660.2|1661.1|1659.9|7
1649782880000|2022-04-12 17:01:20|||||||||5
1649782890000|2022-04-12 17:01:30|1661.6|1660.4|1662|1660.8|1662|1660.8|1661.6|1660.4|24
1649782900000|2022-04-12 17:01:40|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|18
1649782910000|2022-04-12 17:01:50|||||||||1
1649782920000|2022-04-12 17:02:00|1662.4|1661.2|1661.9|1660.7|1662.4|1661.2|1661.9|1660.7|12
1649782930000|2022-04-12 17:02:10|1661.8|1660.6|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|5
1649782940000|2022-04-12 17:02:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|7
1649782950000|2022-04-12 17:02:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|2
1649782960000|2022-04-12 17:02:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|9
1649782970000|2022-04-12 17:02:50|1662.3|1661.1|1663.1|1661.9|1663.2|1662|1662.3|1661.1|96
1649782980000|2022-04-12 17:03:00|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|3
1649782990000|2022-04-12 17:03:10|1662.7|1661.5|1662.1|1660.9|1662.7|1661.5|1662.1|1660.9|1
1649783000000|2022-04-12 17:03:20|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649783010000|2022-04-12 17:03:30|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|50
1649783020000|2022-04-12 17:03:40|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|25
1649783030000|2022-04-12 17:03:50|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1661.1|1659.9|9
1649783040000|2022-04-12 17:04:00|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.1|1659.9|0
1649783050000|2022-04-12 17:04:10|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|5
1649783060000|2022-04-12 17:04:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|4
1649783070000|2022-04-12 17:04:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|1
1649783080000|2022-04-12 17:04:40|1661.2|1660|1661|1659.8|1661.3|1660.1|1660.9|1659.7|0
1649783090000|2022-04-12 17:04:50|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|7
1649783100000|2022-04-12 17:05:00|1661.3|1660.1|1661.4|1660.2|1661.6|1660.4|1661.3|1660.1|2
1649783110000|2022-04-12 17:05:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|6
1649783120000|2022-04-12 17:05:20|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|41
1649783130000|2022-04-12 17:05:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|2
1649783140000|2022-04-12 17:05:40|||||||||27
1649783150000|2022-04-12 17:05:50|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|7
1649783160000|2022-04-12 17:06:00|1662|1660.8|1662.2|1661|1662.4|1661.2|1662|1660.8|7
1649783180000|2022-04-12 17:06:20|||||||||2
1649783200000|2022-04-12 17:06:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|6
1649783210000|2022-04-12 17:06:50|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|1
1649783220000|2022-04-12 17:07:00|1661.8|1660.6|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|3
1649783230000|2022-04-12 17:07:10|||||||||1
1649783240000|2022-04-12 17:07:20|1661.7|1660.5|1661.6|1660.4|1661.7|1660.5|1661.5|1660.3|3
1649783250000|2022-04-12 17:07:30|||||||||1
1649783260000|2022-04-12 17:07:40|1661.7|1660.5|1662.6|1661.4|1662.7|1661.5|1661.7|1660.5|9
1649783280000|2022-04-12 17:08:00|1662.4|1661.2|1662.9|1661.7|1662.9|1661.7|1662.4|1661.2|9
1649783290000|2022-04-12 17:08:10|1662.8|1661.6|1662.5|1661.3|1662.9|1661.7|1662.5|1661.3|10
1649783300000|2022-04-12 17:08:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649783310000|2022-04-12 17:08:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|4
1649783320000|2022-04-12 17:08:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|13
1649783330000|2022-04-12 17:08:50|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|0
1649783340000|2022-04-12 17:09:00|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|8
1649783350000|2022-04-12 17:09:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|10
1649783360000|2022-04-12 17:09:20|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|13
1649783370000|2022-04-12 17:09:30|1662.6|1661.4|1663.4|1662.2|1663.4|1662.2|1662.6|1661.4|11
1649783380000|2022-04-12 17:09:40|1663.3|1662.1|1663.5|1662.3|1663.8|1662.6|1663.3|1662.1|6
1649783390000|2022-04-12 17:09:50|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|11
1649783400000|2022-04-12 17:10:00|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.1|1661.9|3
1649783410000|2022-04-12 17:10:10|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|4
1649783420000|2022-04-12 17:10:20|||||||||9
1649783430000|2022-04-12 17:10:30|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1663|1661.8|10
1649783440000|2022-04-12 17:10:40|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649783450000|2022-04-12 17:10:50|||||||||5
1649783460000|2022-04-12 17:11:00|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|3
1649783470000|2022-04-12 17:11:10|1663.1|1661.9|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|3
1649783480000|2022-04-12 17:11:20|1663|1661.8|1663|1661.8|1663.3|1662.1|1663|1661.8|13
1649783490000|2022-04-12 17:11:30|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|3
1649783500000|2022-04-12 17:11:40|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|4
1649783510000|2022-04-12 17:11:50|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|56
1649783520000|2022-04-12 17:12:00|1662.7|1661.5|1662.5|1661.3|1662.7|1661.5|1662.5|1661.3|1
1649783530000|2022-04-12 17:12:10|1662.4|1661.2|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|6
1649783540000|2022-04-12 17:12:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649783550000|2022-04-12 17:12:30|1662.5|1661.3|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|1
1649783560000|2022-04-12 17:12:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|7
1649783570000|2022-04-12 17:12:50|||||||||1
1649783580000|2022-04-12 17:13:00|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|3
1649783590000|2022-04-12 17:13:10|||||||||4
1649783600000|2022-04-12 17:13:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|8
1649783610000|2022-04-12 17:13:30|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|6
1649783620000|2022-04-12 17:13:40|1662.8|1661.6|1662.4|1661.2|1662.8|1661.6|1662.4|1661.2|6
1649783630000|2022-04-12 17:13:50|||||||||3
1649783640000|2022-04-12 17:14:00|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|7
1649783650000|2022-04-12 17:14:10|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|4
1649783660000|2022-04-12 17:14:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|4
1649783670000|2022-04-12 17:14:30|||||||||1
1649783680000|2022-04-12 17:14:40|||||||||5
1649783690000|2022-04-12 17:14:50|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|3
1649783700000|2022-04-12 17:15:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649783720000|2022-04-12 17:15:20|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|8
1649783730000|2022-04-12 17:15:30|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|6
1649783740000|2022-04-12 17:15:40|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|10
1649783750000|2022-04-12 17:15:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649783760000|2022-04-12 17:16:00|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|13
1649783780000|2022-04-12 17:16:20|||||||||3
1649783790000|2022-04-12 17:16:30|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649783800000|2022-04-12 17:16:40|||||||||1
1649783820000|2022-04-12 17:17:00|1662.9|1661.7|1663|1661.8|1663.1|1661.9|1662.8|1661.6|10
1649783830000|2022-04-12 17:17:10|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|3
1649783840000|2022-04-12 17:17:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649783850000|2022-04-12 17:17:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1
1649783860000|2022-04-12 17:17:40|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|5
1649783870000|2022-04-12 17:17:50|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|0
1649783880000|2022-04-12 17:18:00|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|7
1649783890000|2022-04-12 17:18:10|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|2
1649783900000|2022-04-12 17:18:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649783910000|2022-04-12 17:18:30|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|9
1649783920000|2022-04-12 17:18:40|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|4
1649783930000|2022-04-12 17:18:50|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|5
1649783940000|2022-04-12 17:19:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|2
1649783950000|2022-04-12 17:19:10|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|8
1649783960000|2022-04-12 17:19:20|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|3
1649783970000|2022-04-12 17:19:30|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|18
1649783980000|2022-04-12 17:19:40|1661.8|1660.6|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|6
1649783990000|2022-04-12 17:19:50|||||||||5
1649784000000|2022-04-12 17:20:00|||||||||1
1649784010000|2022-04-12 17:20:10|||||||||4
1649784040000|2022-04-12 17:20:40|||||||||9
1649784050000|2022-04-12 17:20:50|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|14
1649784060000|2022-04-12 17:21:00|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|13
1649784070000|2022-04-12 17:21:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|4
1649784080000|2022-04-12 17:21:20|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|9
1649784090000|2022-04-12 17:21:30|||||||||7
1649784100000|2022-04-12 17:21:40|1662.3|1661.1|1661.9|1660.7|1662.3|1661.1|1661.9|1660.7|6
1649784110000|2022-04-12 17:21:50|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|14
1649784120000|2022-04-12 17:22:00|1661.1|1659.9|1661.7|1660.5|1661.9|1660.7|1661.1|1659.9|4
1649784130000|2022-04-12 17:22:10|1661.8|1660.6|1661.3|1660.1|1661.8|1660.6|1661.3|1660.1|3
1649784140000|2022-04-12 17:22:20|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|5
1649784150000|2022-04-12 17:22:30|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|11
1649784160000|2022-04-12 17:22:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|6
1649784170000|2022-04-12 17:22:50|1661.4|1660.2|1661.8|1660.6|1661.9|1660.7|1661.4|1660.2|10
1649784180000|2022-04-12 17:23:00|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|6
1649784190000|2022-04-12 17:23:10|||||||||5
1649784200000|2022-04-12 17:23:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|2
1649784210000|2022-04-12 17:23:30|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661|1659.8|5
1649784220000|2022-04-12 17:23:40|1661|1659.8|1661.2|1660|1661.2|1660|1660.9|1659.7|7
1649784230000|2022-04-12 17:23:50|1661.1|1659.9|1661.1|1659.9|1661.2|1660|1661.1|1659.9|0
1649784240000|2022-04-12 17:24:00|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|90
1649784260000|2022-04-12 17:24:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649784270000|2022-04-12 17:24:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|13
1649784280000|2022-04-12 17:24:40|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649784290000|2022-04-12 17:24:50|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649784300000|2022-04-12 17:25:00|1660.8|1659.6|1660.9|1659.7|1661|1659.8|1660.6|1659.4|11
1649784310000|2022-04-12 17:25:10|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649784320000|2022-04-12 17:25:20|1660.8|1659.6|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|4
1649784330000|2022-04-12 17:25:30|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|2
1649784340000|2022-04-12 17:25:40|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|22
1649784350000|2022-04-12 17:25:50|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649784360000|2022-04-12 17:26:00|1660.7|1659.5|1661|1659.8|1661.2|1660|1660.7|1659.5|40
1649784370000|2022-04-12 17:26:10|1660.9|1659.7|1660.5|1659.3|1660.9|1659.7|1660.5|1659.3|7
1649784380000|2022-04-12 17:26:20|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|7
1649784390000|2022-04-12 17:26:30|1660.5|1659.3|1660.9|1659.7|1660.9|1659.7|1660.5|1659.3|8
1649784400000|2022-04-12 17:26:40|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.6|1659.4|1
1649784410000|2022-04-12 17:26:50|1660.9|1659.7|1660.8|1659.6|1661|1659.8|1660.8|1659.6|3
1649784420000|2022-04-12 17:27:00|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|2
1649784430000|2022-04-12 17:27:10|1660.9|1659.7|1660.5|1659.3|1660.9|1659.7|1660.5|1659.3|160
1649784440000|2022-04-12 17:27:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|118
1649784450000|2022-04-12 17:27:30|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|19
1649784460000|2022-04-12 17:27:40|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|11
1649784470000|2022-04-12 17:27:50|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|47
1649784480000|2022-04-12 17:28:00|1660.5|1659.3|1660.6|1659.4|1660.8|1659.6|1660.3|1659.1|8
1649784490000|2022-04-12 17:28:10|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649784500000|2022-04-12 17:28:20|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|6
1649784510000|2022-04-12 17:28:30|1660.5|1659.3|1660.3|1659.1|1660.6|1659.4|1660.3|1659.1|0
1649784520000|2022-04-12 17:28:40|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|5
1649784530000|2022-04-12 17:28:50|1660.2|1659|1660|1658.8|1660.3|1659.1|1660|1658.8|1
1649784540000|2022-04-12 17:29:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649784550000|2022-04-12 17:29:10|||||||||37
1649784560000|2022-04-12 17:29:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|3
1649784570000|2022-04-12 17:29:30|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649784580000|2022-04-12 17:29:40|1660.5|1659.3|1660.4|1659.2|1660.6|1659.4|1660.3|1659.1|4
1649784590000|2022-04-12 17:29:50|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.9|1658.7|8
1649784600000|2022-04-12 17:30:00|1660.3|1659.1|1659.9|1658.7|1660.3|1659.1|1659.6|1658.4|8
1649784610000|2022-04-12 17:30:10|1659.8|1658.6|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|1
1649784620000|2022-04-12 17:30:20|1659.9|1658.7|1660.1|1658.9|1660.2|1659|1659.9|1658.7|2
1649784630000|2022-04-12 17:30:30|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|33
1649784640000|2022-04-12 17:30:40|1660.2|1659|1660.4|1659.2|1660.5|1659.3|1660.2|1659|15
1649784650000|2022-04-12 17:30:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|4
1649784660000|2022-04-12 17:31:00|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|6
1649784670000|2022-04-12 17:31:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|8
1649784690000|2022-04-12 17:31:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|7
1649784700000|2022-04-12 17:31:40|1660.4|1659.2|1660.1|1658.9|1660.4|1659.2|1660|1658.8|11
1649784710000|2022-04-12 17:31:50|1660.2|1659|1660.3|1659.1|1660.4|1659.2|1660.2|1659|30
1649784720000|2022-04-12 17:32:00|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|25
1649784730000|2022-04-12 17:32:10|1660.2|1659|1660.7|1659.5|1660.8|1659.6|1660.2|1659|68
1649784740000|2022-04-12 17:32:20|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|3
1649784750000|2022-04-12 17:32:30|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649784760000|2022-04-12 17:32:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|3
1649784770000|2022-04-12 17:32:50|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649784780000|2022-04-12 17:33:00|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|3
1649784790000|2022-04-12 17:33:10|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|11
1649784800000|2022-04-12 17:33:20|1660.7|1659.5|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|3
1649784820000|2022-04-12 17:33:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|5
1649784830000|2022-04-12 17:33:50|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|5
1649784840000|2022-04-12 17:34:00|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|1
1649784850000|2022-04-12 17:34:10|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649784860000|2022-04-12 17:34:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|15
1649784870000|2022-04-12 17:34:30|1661|1659.8|1661|1659.8|1661.1|1659.9|1660.9|1659.7|7
1649784880000|2022-04-12 17:34:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|4
1649784890000|2022-04-12 17:34:50|1660.7|1659.5|1660.7|1659.5|1661|1659.8|1660.7|1659.5|11
1649784900000|2022-04-12 17:35:00|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.7|1659.5|0
1649784910000|2022-04-12 17:35:10|1661.1|1659.9|1661.2|1660|1661.2|1660|1661|1659.8|4
1649784920000|2022-04-12 17:35:20|1661.3|1660.1|1661.4|1660.2|1661.5|1660.3|1661.3|1660.1|12
1649784930000|2022-04-12 17:35:30|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|3
1649784940000|2022-04-12 17:35:40|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1661.2|1660|8
1649784950000|2022-04-12 17:35:50|||||||||1
1649784960000|2022-04-12 17:36:00|1661.3|1660.1|1660.5|1659.3|1661.3|1660.1|1660.4|1659.2|7
1649784970000|2022-04-12 17:36:10|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|14
1649784980000|2022-04-12 17:36:20|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|5
1649784990000|2022-04-12 17:36:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649785000000|2022-04-12 17:36:40|||||||||22
1649785010000|2022-04-12 17:36:50|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649785020000|2022-04-12 17:37:00|1660.1|1658.9|1660|1658.8|1660.2|1659|1659.7|1658.5|5
1649785030000|2022-04-12 17:37:10|1660.1|1658.9|1660.2|1659|1660.2|1659|1659.8|1658.6|6
1649785040000|2022-04-12 17:37:20|||||||||1
1649785050000|2022-04-12 17:37:30|1660.3|1659.1|1660.5|1659.3|1660.7|1659.5|1660.3|1659.1|13
1649785060000|2022-04-12 17:37:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.2|1659|4
1649785070000|2022-04-12 17:37:50|1660.2|1659|1660.1|1658.9|1660.5|1659.3|1660.1|1658.9|97
1649785080000|2022-04-12 17:38:00|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|4
1649785090000|2022-04-12 17:38:10|1660|1658.8|1659.8|1658.6|1660|1658.8|1659.7|1658.5|18
1649785100000|2022-04-12 17:38:20|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|15
1649785110000|2022-04-12 17:38:30|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|3
1649785120000|2022-04-12 17:38:40|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|2
1649785130000|2022-04-12 17:38:50|1659.7|1658.5|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|69
1649785140000|2022-04-12 17:39:00|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|324
1649785150000|2022-04-12 17:39:10|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|39
1649785170000|2022-04-12 17:39:30|||||||||5
1649785180000|2022-04-12 17:39:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|12
1649785190000|2022-04-12 17:39:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|1
1649785200000|2022-04-12 17:40:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660|1658.8|4
1649785210000|2022-04-12 17:40:10|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|3
1649785220000|2022-04-12 17:40:20|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|28
1649785230000|2022-04-12 17:40:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|10
1649785240000|2022-04-12 17:40:40|1660.1|1658.9|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|22
1649785250000|2022-04-12 17:40:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|7
1649785260000|2022-04-12 17:41:00|1659.8|1658.6|1659.6|1658.4|1659.9|1658.7|1659.4|1658.2|21
1649785270000|2022-04-12 17:41:10|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.2|1658|11
1649785280000|2022-04-12 17:41:20|1659.4|1658.2|1659.7|1658.5|1659.7|1658.5|1659.4|1658.2|5
1649785290000|2022-04-12 17:41:30|||||||||2
1649785300000|2022-04-12 17:41:40|||||||||41
1649785310000|2022-04-12 17:41:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|2
1649785320000|2022-04-12 17:42:00|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|9
1649785330000|2022-04-12 17:42:10|1659.7|1658.5|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|51
1649785340000|2022-04-12 17:42:20|||||||||5
1649785350000|2022-04-12 17:42:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|3
1649785360000|2022-04-12 17:42:40|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|5
1649785370000|2022-04-12 17:42:50|1659.9|1658.7|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|8
1649785380000|2022-04-12 17:43:00|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|5
1649785390000|2022-04-12 17:43:10|1659.6|1658.4|1660|1658.8|1660.3|1659.1|1659.6|1658.4|75
1649785400000|2022-04-12 17:43:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|77
1649785410000|2022-04-12 17:43:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|3
1649785420000|2022-04-12 17:43:40|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|8
1649785430000|2022-04-12 17:43:50|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649785440000|2022-04-12 17:44:00|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1659.4|1658.2|23
1649785450000|2022-04-12 17:44:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|11
1649785460000|2022-04-12 17:44:20|||||||||1
1649785470000|2022-04-12 17:44:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649785480000|2022-04-12 17:44:40|||||||||3
1649785500000|2022-04-12 17:45:00|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|12
1649785510000|2022-04-12 17:45:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649785520000|2022-04-12 17:45:20|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|8
1649785530000|2022-04-12 17:45:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.3|1658.1|29
1649785540000|2022-04-12 17:45:40|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|5
1649785550000|2022-04-12 17:45:50|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.3|1658.1|20
1649785560000|2022-04-12 17:46:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|9
1649785570000|2022-04-12 17:46:10|||||||||11
1649785580000|2022-04-12 17:46:20|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.4|1658.2|8
1649785590000|2022-04-12 17:46:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|7
1649785600000|2022-04-12 17:46:40|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|5
1649785610000|2022-04-12 17:46:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|2
1649785620000|2022-04-12 17:47:00|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1659.4|1658.2|28
1649785630000|2022-04-12 17:47:10|||||||||1
1649785640000|2022-04-12 17:47:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|2
1649785650000|2022-04-12 17:47:30|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649785660000|2022-04-12 17:47:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|3
1649785670000|2022-04-12 17:47:50|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|2
1649785680000|2022-04-12 17:48:00|1659.6|1658.4|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|1
1649785690000|2022-04-12 17:48:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|18
1649785700000|2022-04-12 17:48:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.4|1658.2|1
1649785710000|2022-04-12 17:48:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1649785720000|2022-04-12 17:48:40|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|2
1649785730000|2022-04-12 17:48:50|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.3|1658.1|4
1649785740000|2022-04-12 17:49:00|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|0
1649785750000|2022-04-12 17:49:10|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|23
1649785760000|2022-04-12 17:49:20|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|6
1649785770000|2022-04-12 17:49:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|27
1649785780000|2022-04-12 17:49:40|||||||||5
1649785790000|2022-04-12 17:49:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|12
1649785800000|2022-04-12 17:50:00|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|3
1649785810000|2022-04-12 17:50:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|3
1649785820000|2022-04-12 17:50:20|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|24
1649785830000|2022-04-12 17:50:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|34
1649785840000|2022-04-12 17:50:40|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.8|1658.6|76
1649785850000|2022-04-12 17:50:50|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|5
1649785860000|2022-04-12 17:51:00|1659.8|1658.6|1659.6|1658.4|1659.9|1658.7|1659.5|1658.3|23
1649785870000|2022-04-12 17:51:10|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649785880000|2022-04-12 17:51:20|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649785890000|2022-04-12 17:51:30|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|4
1649785900000|2022-04-12 17:51:40|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|4
1649785910000|2022-04-12 17:51:50|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|9
1649785920000|2022-04-12 17:52:00|1659.6|1658.4|1659.7|1658.5|1659.8|1658.6|1659.6|1658.4|15
1649785930000|2022-04-12 17:52:10|1659.8|1658.6|1659.9|1658.7|1660|1658.8|1659.7|1658.5|10
1649785940000|2022-04-12 17:52:20|1660|1658.8|1660|1658.8|1660.3|1659.1|1660|1658.8|4
1649785950000|2022-04-12 17:52:30|||||||||23
1649785960000|2022-04-12 17:52:40|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|3
1649785970000|2022-04-12 17:52:50|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|4
1649785980000|2022-04-12 17:53:00|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|2
1649785990000|2022-04-12 17:53:10|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|19
1649786000000|2022-04-12 17:53:20|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|6
1649786010000|2022-04-12 17:53:30|1660.4|1659.2|1659.9|1658.7|1660.4|1659.2|1659.8|1658.6|17
1649786020000|2022-04-12 17:53:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|4
1649786030000|2022-04-12 17:53:50|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|16
1649786040000|2022-04-12 17:54:00|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|10
1649786050000|2022-04-12 17:54:10|1659.9|1658.7|1659.6|1658.4|1659.9|1658.7|1659.6|1658.4|3
1649786060000|2022-04-12 17:54:20|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|7
1649786070000|2022-04-12 17:54:30|1659.5|1658.3|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|5
1649786080000|2022-04-12 17:54:40|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|38
1649786090000|2022-04-12 17:54:50|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|29
1649786100000|2022-04-12 17:55:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|11
1649786110000|2022-04-12 17:55:10|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|2
1649786120000|2022-04-12 17:55:20|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|6
1649786130000|2022-04-12 17:55:30|||||||||42
1649786140000|2022-04-12 17:55:40|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|4
1649786150000|2022-04-12 17:55:50|1660|1658.8|1659.8|1658.6|1660|1658.8|1659.8|1658.6|19
1649786160000|2022-04-12 17:56:00|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.6|1658.4|13
1649786170000|2022-04-12 17:56:10|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649786180000|2022-04-12 17:56:20|1659.7|1658.5|1660|1658.8|1660|1658.8|1659.7|1658.5|26
1649786190000|2022-04-12 17:56:30|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|3
1649786200000|2022-04-12 17:56:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|6
1649786210000|2022-04-12 17:56:50|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|2
1649786220000|2022-04-12 17:57:00|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|8
1649786230000|2022-04-12 17:57:10|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.5|1658.3|185
1649786240000|2022-04-12 17:57:20|1659.8|1658.6|1660.3|1659.1|1660.3|1659.1|1659.8|1658.6|7
1649786250000|2022-04-12 17:57:30|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|4
1649786260000|2022-04-12 17:57:40|||||||||14
1649786270000|2022-04-12 17:57:50|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|30
1649786280000|2022-04-12 17:58:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649786290000|2022-04-12 17:58:10|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|8
1649786300000|2022-04-12 17:58:20|1659.8|1658.6|1660|1658.8|1660.2|1659|1659.7|1658.5|17
1649786310000|2022-04-12 17:58:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|12
1649786320000|2022-04-12 17:58:40|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|3
1649786330000|2022-04-12 17:58:50|||||||||3
1649786340000|2022-04-12 17:59:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|3
1649786350000|2022-04-12 17:59:10|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|4
1649786360000|2022-04-12 17:59:20|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|2
1649786370000|2022-04-12 17:59:30|1660.3|1659.1|1660.1|1658.9|1660.4|1659.2|1660.1|1658.9|5
1649786380000|2022-04-12 17:59:40|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|21
1649786390000|2022-04-12 17:59:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|21
1649786400000|2022-04-12 18:00:00|1660.4|1659.2|1660.6|1659.4|1660.8|1659.6|1660.4|1659.2|18
1649786410000|2022-04-12 18:00:10|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.5|1659.3|150
1649786420000|2022-04-12 18:00:20|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|59
1649786430000|2022-04-12 18:00:30|1660.8|1659.6|1661.5|1660.3|1661.5|1660.3|1660.7|1659.5|19
1649786440000|2022-04-12 18:00:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|264
1649786450000|2022-04-12 18:00:50|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|77
1649786460000|2022-04-12 18:01:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|4
1649786470000|2022-04-12 18:01:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|18
1649786480000|2022-04-12 18:01:20|||||||||3
1649786490000|2022-04-12 18:01:30|1661.2|1660|1661.4|1660.2|1661.4|1660.2|1661.1|1659.9|29
1649786500000|2022-04-12 18:01:40|1661.5|1660.3|1661.2|1660|1661.5|1660.3|1661.2|1660|7
1649786510000|2022-04-12 18:01:50|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|3
1649786520000|2022-04-12 18:02:00|1660.8|1659.6|1660.7|1659.5|1661|1659.8|1660.6|1659.4|8
1649786530000|2022-04-12 18:02:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|9
1649786540000|2022-04-12 18:02:20|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1649786550000|2022-04-12 18:02:30|1660.9|1659.7|1661.1|1659.9|1661.1|1659.9|1660.8|1659.6|15
1649786560000|2022-04-12 18:02:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649786570000|2022-04-12 18:02:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649786580000|2022-04-12 18:03:00|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|53
1649786590000|2022-04-12 18:03:10|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|10
1649786600000|2022-04-12 18:03:20|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|6
1649786610000|2022-04-12 18:03:30|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|40
1649786620000|2022-04-12 18:03:40|1660.8|1659.6|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|3
1649786630000|2022-04-12 18:03:50|1660.6|1659.4|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|3
1649786640000|2022-04-12 18:04:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|5
1649786650000|2022-04-12 18:04:10|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.6|1659.4|2
1649786660000|2022-04-12 18:04:20|1660.8|1659.6|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|3
1649786670000|2022-04-12 18:04:30|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|56
1649786680000|2022-04-12 18:04:40|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|6
1649786690000|2022-04-12 18:04:50|1660.1|1658.9|1660.5|1659.3|1660.5|1659.3|1660.1|1658.9|29
1649786700000|2022-04-12 18:05:00|1660.6|1659.4|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|19
1649786710000|2022-04-12 18:05:10|1660.3|1659.1|1660.1|1658.9|1660.4|1659.2|1660.1|1658.9|34
1649786720000|2022-04-12 18:05:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|6
1649786730000|2022-04-12 18:05:30|1660.5|1659.3|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|4
1649786740000|2022-04-12 18:05:40|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|19
1649786750000|2022-04-12 18:05:50|1660.3|1659.1|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|28
1649786760000|2022-04-12 18:06:00|1660.4|1659.2|1660.7|1659.5|1660.7|1659.5|1660.3|1659.1|9
1649786770000|2022-04-12 18:06:10|1660.5|1659.3|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|6
1649786780000|2022-04-12 18:06:20|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|9
1649786790000|2022-04-12 18:06:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|3
1649786800000|2022-04-12 18:06:40|1660.8|1659.6|1660.9|1659.7|1661|1659.8|1660.8|1659.6|24
1649786810000|2022-04-12 18:06:50|1661|1659.8|1660.6|1659.4|1661|1659.8|1660.5|1659.3|15
1649786820000|2022-04-12 18:07:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|133
1649786830000|2022-04-12 18:07:10|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|47
1649786840000|2022-04-12 18:07:20|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|14
1649786850000|2022-04-12 18:07:30|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|15
1649786860000|2022-04-12 18:07:40|1660.7|1659.5|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|9
1649786870000|2022-04-12 18:07:50|1660.6|1659.4|1661|1659.8|1661|1659.8|1660.6|1659.4|23
1649786880000|2022-04-12 18:08:00|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|6
1649786890000|2022-04-12 18:08:10|1660.6|1659.4|1660.8|1659.6|1660.9|1659.7|1660.6|1659.4|17
1649786900000|2022-04-12 18:08:20|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.8|1659.6|7
1649786910000|2022-04-12 18:08:30|||||||||6
1649786920000|2022-04-12 18:08:40|1660.8|1659.6|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|22
1649786930000|2022-04-12 18:08:50|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|9
1649786940000|2022-04-12 18:09:00|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.5|1659.3|125
1649786950000|2022-04-12 18:09:10|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.5|1659.3|15
1649786960000|2022-04-12 18:09:20|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|61
1649786970000|2022-04-12 18:09:30|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|109
1649786980000|2022-04-12 18:09:40|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|30
1649786990000|2022-04-12 18:09:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|18
1649787000000|2022-04-12 18:10:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|8
1649787010000|2022-04-12 18:10:10|1660.4|1659.2|1660|1658.8|1660.5|1659.3|1660|1658.8|39
1649787020000|2022-04-12 18:10:20|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|59
1649787030000|2022-04-12 18:10:30|||||||||1
1649787040000|2022-04-12 18:10:40|1660.5|1659.3|1659.9|1658.7|1660.5|1659.3|1659.9|1658.7|81
1649787050000|2022-04-12 18:10:50|1660.1|1658.9|1660.2|1659|1660.6|1659.4|1660|1658.8|137
1649787060000|2022-04-12 18:11:00|1660.1|1658.9|1660.4|1659.2|1660.5|1659.3|1660.1|1658.9|113
1649787070000|2022-04-12 18:11:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|300
1649787080000|2022-04-12 18:11:20|1660.3|1659.1|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|179
1649787090000|2022-04-12 18:11:30|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1660.4|1659.2|189
1649787100000|2022-04-12 18:11:40|1660.7|1659.5|1660.8|1659.6|1661.2|1660|1660.5|1659.3|307
1649787110000|2022-04-12 18:11:50|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.6|1659.4|165
1649787120000|2022-04-12 18:12:00|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660.7|1659.5|109
1649787130000|2022-04-12 18:12:10|1661|1659.8|1661|1659.8|1661.2|1660|1660.9|1659.7|231
1649787140000|2022-04-12 18:12:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|293
1649787150000|2022-04-12 18:12:30|1661|1659.8|1661.4|1660.2|1661.5|1660.3|1661|1659.8|29
1649787160000|2022-04-12 18:12:40|1661.3|1660.1|1660.9|1659.7|1661.3|1660.1|1660.9|1659.7|76
1649787170000|2022-04-12 18:12:50|1661.1|1659.9|1661.4|1660.2|1661.5|1660.3|1661.1|1659.9|37
1649787180000|2022-04-12 18:13:00|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|36
1649787190000|2022-04-12 18:13:10|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|49
1649787200000|2022-04-12 18:13:20|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|72
1649787210000|2022-04-12 18:13:30|1661.1|1659.9|1661|1659.8|1661.2|1660|1660.9|1659.7|57
1649787220000|2022-04-12 18:13:40|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.5|1659.3|43
1649787230000|2022-04-12 18:13:50|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|127
1649787240000|2022-04-12 18:14:00|1660.7|1659.5|1661.9|1660.7|1662.2|1661|1660.7|1659.5|311
1649787250000|2022-04-12 18:14:10|1662|1660.8|1662.3|1661.1|1662.6|1661.4|1662|1660.8|249
1649787260000|2022-04-12 18:14:20|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.3|1661.1|109
1649787270000|2022-04-12 18:14:30|1662.6|1661.4|1664.1|1662.9|1664.1|1662.9|1662.6|1661.4|160
1649787280000|2022-04-12 18:14:40|1664|1662.8|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|372
1649787290000|2022-04-12 18:14:50|1664.2|1663|1664.4|1663.2|1664.7|1663.5|1664.2|1663|344
1649787300000|2022-04-12 18:15:00|1664.6|1663.4|1665.6|1664.4|1665.7|1664.5|1664.5|1663.3|256
1649787310000|2022-04-12 18:15:10|1665.7|1664.5|1665.3|1664.1|1665.7|1664.5|1665|1663.8|85
1649787320000|2022-04-12 18:15:20|1665.4|1664.2|1664.7|1663.5|1665.4|1664.2|1664.7|1663.5|33
1649787330000|2022-04-12 18:15:30|1665|1663.8|1664.7|1663.5|1665.2|1664|1664.7|1663.5|15
1649787340000|2022-04-12 18:15:40|1664.6|1663.4|1664.5|1663.3|1664.7|1663.5|1664.3|1663.1|50
1649787350000|2022-04-12 18:15:50|1664.3|1663.1|1664.4|1663.2|1664.5|1663.3|1664.2|1663|66
1649787360000|2022-04-12 18:16:00|1664.3|1663.1|1664|1662.8|1664.5|1663.3|1664|1662.8|76
1649787370000|2022-04-12 18:16:10|1663.9|1662.7|1663.8|1662.6|1664|1662.8|1663.8|1662.6|73
1649787380000|2022-04-12 18:16:20|1664.1|1662.9|1664.3|1663.1|1664.4|1663.2|1664|1662.8|140
1649787390000|2022-04-12 18:16:30|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.1|1662.9|8
1649787400000|2022-04-12 18:16:40|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.3|1663.1|2
1649787410000|2022-04-12 18:16:50|||||||||14
1649787420000|2022-04-12 18:17:00|1664.2|1663|1664.3|1663.1|1664.4|1663.2|1664.2|1663|229
1649787430000|2022-04-12 18:17:10|1664.2|1663|1664.2|1663|1664.5|1663.3|1664|1662.8|179
1649787440000|2022-04-12 18:17:20|||||||||21
1649787450000|2022-04-12 18:17:30|||||||||5
1649787460000|2022-04-12 18:17:40|||||||||16
1649787470000|2022-04-12 18:17:50|||||||||75
1649787480000|2022-04-12 18:18:00|||||||||99
1649787490000|2022-04-12 18:18:10|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|82
1649787500000|2022-04-12 18:18:20|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|122
1649787510000|2022-04-12 18:18:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.3|1663.1|32
1649787520000|2022-04-12 18:18:40|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|70
1649787530000|2022-04-12 18:18:50|1664.1|1662.9|1663.7|1662.5|1664.1|1662.9|1663.6|1662.4|266
1649787540000|2022-04-12 18:19:00|1663.8|1662.6|1663.8|1662.6|1664|1662.8|1663.6|1662.4|268
1649787550000|2022-04-12 18:19:10|1663.7|1662.5|1664.2|1663|1664.3|1663.1|1663.7|1662.5|136
1649787560000|2022-04-12 18:19:20|1664.3|1663.1|1664.4|1663.2|1664.5|1663.3|1664|1662.8|446
1649787570000|2022-04-12 18:19:30|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|132
1649787580000|2022-04-12 18:19:40|1664.4|1663.2|1664.2|1663|1664.6|1663.4|1664.2|1663|68
1649787590000|2022-04-12 18:19:50|1664.3|1663.1|1664.3|1663.1|1664.4|1663.2|1664|1662.8|73
1649808000000|2022-04-13 00:00:00|1664.1|1662.9|1664.3|1663.1|1664.4|1663.2|1664|1662.8|36
1649808010000|2022-04-13 00:00:10|1664.2|1663|1662.1|1660.9|1664.2|1663|1661.8|1660.6|129
1649808020000|2022-04-13 00:00:20|1662.2|1661|1662.4|1661.2|1663|1661.8|1662|1660.8|10
1649808030000|2022-04-13 00:00:30|1662.3|1661.1|1663|1661.8|1663|1661.8|1662.2|1661|7
1649808040000|2022-04-13 00:00:40|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|47
1649808050000|2022-04-13 00:00:50|1663.4|1662.2|1664.4|1663.2|1664.4|1663.2|1663.4|1662.2|80
1649808060000|2022-04-13 00:01:00|1664.5|1663.3|1664.5|1663.3|1664.7|1663.5|1663.9|1662.7|67
1649808070000|2022-04-13 00:01:10|1664.6|1663.4|1664.2|1663|1664.7|1663.5|1664.2|1663|13
1649808080000|2022-04-13 00:01:20|1664.3|1663.1|1664.8|1663.6|1665|1663.8|1664.2|1663|30
1649808090000|2022-04-13 00:01:30|1664.4|1663.2|1665.1|1663.9|1665.1|1663.9|1664.4|1663.2|11
1649808100000|2022-04-13 00:01:40|1665.3|1664.1|1664.7|1663.5|1665.6|1664.4|1664.7|1663.5|17
1649808110000|2022-04-13 00:01:50|1664.6|1663.4|1663.9|1662.7|1664.6|1663.4|1663.7|1662.5|9
1649808120000|2022-04-13 00:02:00|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664|1662.8|18
1649808130000|2022-04-13 00:02:10|1664.2|1663|1664|1662.8|1664.3|1663.1|1663.8|1662.6|3
1649808140000|2022-04-13 00:02:20|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|0
1649808150000|2022-04-13 00:02:30|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649808160000|2022-04-13 00:02:40|1664.3|1663.1|1665|1663.8|1665|1663.8|1664.3|1663.1|11
1649808170000|2022-04-13 00:02:50|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1664.8|1663.6|8
1649808180000|2022-04-13 00:03:00|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|29
1649808190000|2022-04-13 00:03:10|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.3|1664.1|3
1649808200000|2022-04-13 00:03:20|1665.2|1664|1665.1|1663.9|1665.3|1664.1|1664.7|1663.5|11
1649808210000|2022-04-13 00:03:30|1665.2|1664|1665.2|1664|1665.3|1664.1|1665.2|1664|12
1649808220000|2022-04-13 00:03:40|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|5
1649808230000|2022-04-13 00:03:50|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.9|1663.7|3
1649808240000|2022-04-13 00:04:00|1665|1663.8|1665.2|1664|1665.2|1664|1665|1663.8|1
1649808250000|2022-04-13 00:04:10|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|16
1649808260000|2022-04-13 00:04:20|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|0
1649808270000|2022-04-13 00:04:30|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|3
1649808280000|2022-04-13 00:04:40|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|5
1649808290000|2022-04-13 00:04:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|8
1649808300000|2022-04-13 00:05:00|1665.8|1664.6|1665.1|1663.9|1665.9|1664.7|1665.1|1663.9|14
1649808310000|2022-04-13 00:05:10|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|2
1649808320000|2022-04-13 00:05:20|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|2
1649808330000|2022-04-13 00:05:30|1664.9|1663.7|1664.8|1663.6|1665.1|1663.9|1664.8|1663.6|13
1649808340000|2022-04-13 00:05:40|1665|1663.8|1665|1663.8|1665|1663.8|1664.9|1663.7|2
1649808350000|2022-04-13 00:05:50|||||||||5
1649808360000|2022-04-13 00:06:00|1665.2|1664|1665.6|1664.4|1665.6|1664.4|1665.2|1664|2
1649808370000|2022-04-13 00:06:10|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|0
1649808380000|2022-04-13 00:06:20|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|7
1649808390000|2022-04-13 00:06:30|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|1
1649808400000|2022-04-13 00:06:40|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|32
1649808410000|2022-04-13 00:06:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|8
1649808420000|2022-04-13 00:07:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|11
1649808430000|2022-04-13 00:07:10|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|14
1649808440000|2022-04-13 00:07:20|||||||||37
1649808450000|2022-04-13 00:07:30|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.8|1664.6|1
1649808460000|2022-04-13 00:07:40|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|5
1649808470000|2022-04-13 00:07:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|6
1649808480000|2022-04-13 00:08:00|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|12
1649808490000|2022-04-13 00:08:10|1665.8|1664.6|1665.3|1664.1|1665.8|1664.6|1665.3|1664.1|16
1649808500000|2022-04-13 00:08:20|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.2|1664|5
1649808510000|2022-04-13 00:08:30|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|2
1649808520000|2022-04-13 00:08:40|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|7
1649808530000|2022-04-13 00:08:50|1664.8|1663.6|1664.9|1663.7|1665|1663.8|1664.8|1663.6|5
1649808540000|2022-04-13 00:09:00|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1649808550000|2022-04-13 00:09:10|||||||||1
1649808560000|2022-04-13 00:09:20|1664.8|1663.6|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|2
1649808570000|2022-04-13 00:09:30|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|3
1649808580000|2022-04-13 00:09:40|||||||||1
1649808590000|2022-04-13 00:09:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|4
1649808600000|2022-04-13 00:10:00|1664.9|1663.7|1664.7|1663.5|1665|1663.8|1664.6|1663.4|4
1649808610000|2022-04-13 00:10:10|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|1
1649808620000|2022-04-13 00:10:20|1664.6|1663.4|1665|1663.8|1665|1663.8|1664.6|1663.4|3
1649808630000|2022-04-13 00:10:30|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1649808650000|2022-04-13 00:10:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|9
1649808660000|2022-04-13 00:11:00|1663.8|1662.6|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|7
1649808670000|2022-04-13 00:11:10|||||||||4
1649808690000|2022-04-13 00:11:30|1663.5|1662.3|1663|1661.8|1663.6|1662.4|1663|1661.8|7
1649808700000|2022-04-13 00:11:40|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|3
1649808720000|2022-04-13 00:12:00|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.3|1661.1|4
1649808730000|2022-04-13 00:12:10|||||||||2
1649808740000|2022-04-13 00:12:20|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|5
1649808750000|2022-04-13 00:12:30|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|3
1649808770000|2022-04-13 00:12:50|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|4
1649808780000|2022-04-13 00:13:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|3
1649808790000|2022-04-13 00:13:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|6
1649808840000|2022-04-13 00:14:00|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|4
1649808850000|2022-04-13 00:14:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|2
1649808870000|2022-04-13 00:14:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|4
1649808880000|2022-04-13 00:14:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|4
1649808900000|2022-04-13 00:15:00|1662.3|1661.1|1662|1660.8|1662.4|1661.2|1661.6|1660.4|11
1649808910000|2022-04-13 00:15:10|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|47
1649808920000|2022-04-13 00:15:20|1662|1660.8|1662|1660.8|1662.1|1660.9|1661.9|1660.7|1
1649808930000|2022-04-13 00:15:30|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649808940000|2022-04-13 00:15:40|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1662.2|1661|1
1649808950000|2022-04-13 00:15:50|||||||||1
1649808960000|2022-04-13 00:16:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|6
1649808970000|2022-04-13 00:16:10|1662.2|1661|1662.2|1661|1662.2|1661|1662|1660.8|0
1649809000000|2022-04-13 00:16:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649809010000|2022-04-13 00:16:50|||||||||2
1649809020000|2022-04-13 00:17:00|1662.2|1661|1662.4|1661.2|1662.5|1661.3|1662.2|1661|0
1649809030000|2022-04-13 00:17:10|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|6
1649809060000|2022-04-13 00:17:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|4
1649809110000|2022-04-13 00:18:30|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|4
1649809120000|2022-04-13 00:18:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|3
1649809130000|2022-04-13 00:18:50|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649809140000|2022-04-13 00:19:00|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|6
1649809150000|2022-04-13 00:19:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649809180000|2022-04-13 00:19:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649809220000|2022-04-13 00:20:20|||||||||1
1649809250000|2022-04-13 00:20:50|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649809260000|2022-04-13 00:21:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|17
1649809270000|2022-04-13 00:21:10|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649809310000|2022-04-13 00:21:50|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|5
1649809340000|2022-04-13 00:22:20|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|7
1649809380000|2022-04-13 00:23:00|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649809390000|2022-04-13 00:23:10|||||||||2
1649809460000|2022-04-13 00:24:20|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1
1649809470000|2022-04-13 00:24:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649809480000|2022-04-13 00:24:40|||||||||1
1649809500000|2022-04-13 00:25:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|3
1649809510000|2022-04-13 00:25:10|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|2
1649809520000|2022-04-13 00:25:20|1662.1|1660.9|1662.1|1660.9|1662.2|1661|1662.1|1660.9|0
1649809540000|2022-04-13 00:25:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649809550000|2022-04-13 00:25:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|2
1649809580000|2022-04-13 00:26:20|||||||||1
1649809600000|2022-04-13 00:26:40|||||||||1
1649809620000|2022-04-13 00:27:00|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|3
1649809640000|2022-04-13 00:27:20|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649809670000|2022-04-13 00:27:50|||||||||1
1649809680000|2022-04-13 00:28:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649809690000|2022-04-13 00:28:10|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|2
1649809700000|2022-04-13 00:28:20|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649809710000|2022-04-13 00:28:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1
1649809740000|2022-04-13 00:29:00|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|5
1649809810000|2022-04-13 00:30:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649809860000|2022-04-13 00:31:00|||||||||3
1649809890000|2022-04-13 00:31:30|||||||||2
1649809900000|2022-04-13 00:31:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649809930000|2022-04-13 00:32:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649809950000|2022-04-13 00:32:30|1662.8|1661.6|1663.1|1661.9|1663.2|1662|1662.8|1661.6|5
1649809970000|2022-04-13 00:32:50|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649809980000|2022-04-13 00:33:00|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1649809990000|2022-04-13 00:33:10|1663.2|1662|1663.8|1662.6|1663.8|1662.6|1663.2|1662|2
1649810000000|2022-04-13 00:33:20|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649810010000|2022-04-13 00:33:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649810020000|2022-04-13 00:33:40|||||||||2
1649810040000|2022-04-13 00:34:00|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1649810070000|2022-04-13 00:34:30|1663.7|1662.5|1663.4|1662.2|1663.8|1662.6|1663.4|1662.2|83
1649810080000|2022-04-13 00:34:40|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|4
1649810150000|2022-04-13 00:35:50|||||||||2
1649810160000|2022-04-13 00:36:00|||||||||1
1649810200000|2022-04-13 00:36:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1
1649810220000|2022-04-13 00:37:00|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|2
1649810240000|2022-04-13 00:37:20|||||||||1
1649810270000|2022-04-13 00:37:50|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|0
1649810280000|2022-04-13 00:38:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649810290000|2022-04-13 00:38:10|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.1|1661.9|4
1649810320000|2022-04-13 00:38:40|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649810330000|2022-04-13 00:38:50|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|2
1649810390000|2022-04-13 00:39:50|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649810400000|2022-04-13 00:40:00|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1649810420000|2022-04-13 00:40:20|||||||||1
1649810430000|2022-04-13 00:40:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649810460000|2022-04-13 00:41:00|1662.7|1661.5|1662.5|1661.3|1662.8|1661.6|1662.4|1661.2|7
1649810540000|2022-04-13 00:42:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|3
1649810560000|2022-04-13 00:42:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649810590000|2022-04-13 00:43:10|1662.9|1661.7|1663|1661.8|1663.1|1661.9|1662.9|1661.7|2
1649810620000|2022-04-13 00:43:40|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|1
1649810640000|2022-04-13 00:44:00|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|3
1649810650000|2022-04-13 00:44:10|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|2
1649810680000|2022-04-13 00:44:40|1663.2|1662|1663|1661.8|1663.2|1662|1663|1661.8|9
1649810750000|2022-04-13 00:45:50|||||||||1
1649810810000|2022-04-13 00:46:50|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649810820000|2022-04-13 00:47:00|1662.7|1661.5|1662.5|1661.3|1662.8|1661.6|1662.5|1661.3|12
1649810840000|2022-04-13 00:47:20|||||||||1
1649810880000|2022-04-13 00:48:00|||||||||2
1649810890000|2022-04-13 00:48:10|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|7
1649810920000|2022-04-13 00:48:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|3
1649810930000|2022-04-13 00:48:50|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649810940000|2022-04-13 00:49:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649810950000|2022-04-13 00:49:10|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1663|1661.8|10
1649811000000|2022-04-13 00:50:00|||||||||2
1649811040000|2022-04-13 00:50:40|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|4
1649811050000|2022-04-13 00:50:50|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|24
1649811060000|2022-04-13 00:51:00|||||||||1
1649811070000|2022-04-13 00:51:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1649811080000|2022-04-13 00:51:20|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|6
1649811110000|2022-04-13 00:51:50|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|3
1649811120000|2022-04-13 00:52:00|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649811170000|2022-04-13 00:52:50|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1649811190000|2022-04-13 00:53:10|1664|1662.8|1663.9|1662.7|1664|1662.8|1663.9|1662.7|0
1649811200000|2022-04-13 00:53:20|1664.1|1662.9|1664.4|1663.2|1664.4|1663.2|1663.9|1662.7|4
1649811220000|2022-04-13 00:53:40|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|1
1649811230000|2022-04-13 00:53:50|||||||||1
1649811240000|2022-04-13 00:54:00|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|1
1649811250000|2022-04-13 00:54:10|||||||||1
1649811300000|2022-04-13 00:55:00|1663.9|1662.7|1663.6|1662.4|1663.9|1662.7|1663.5|1662.3|3
1649811310000|2022-04-13 00:55:10|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|3
1649811390000|2022-04-13 00:56:30|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|21
1649811460000|2022-04-13 00:57:40|||||||||2
1649811470000|2022-04-13 00:57:50|||||||||5
1649811480000|2022-04-13 00:58:00|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|1
1649811490000|2022-04-13 00:58:10|||||||||2
1649811500000|2022-04-13 00:58:20|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649811510000|2022-04-13 00:58:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|2
1649811520000|2022-04-13 00:58:40|||||||||1
1649811540000|2022-04-13 00:59:00|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649811560000|2022-04-13 00:59:20|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.8|1661.6|1
1649811570000|2022-04-13 00:59:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649811580000|2022-04-13 00:59:40|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649811590000|2022-04-13 00:59:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649811600000|2022-04-13 01:00:00|1662.6|1661.4|1664|1662.8|1664.1|1662.9|1662.1|1660.9|24
1649811610000|2022-04-13 01:00:10|1664.1|1662.9|1662.4|1661.2|1664.2|1663|1662.2|1661|12
1649811620000|2022-04-13 01:00:20|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662.2|1661|0
1649811630000|2022-04-13 01:00:30|1662.2|1661|1662.2|1661|1662.3|1661.1|1662.2|1661|2
1649811640000|2022-04-13 01:00:40|1662.1|1660.9|1661.7|1660.5|1662.1|1660.9|1661.7|1660.5|5
1649811650000|2022-04-13 01:00:50|1661.6|1660.4|1662|1660.8|1662|1660.8|1661.5|1660.3|9
1649811660000|2022-04-13 01:01:00|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.8|1660.6|5
1649811670000|2022-04-13 01:01:10|1662.1|1660.9|1661.9|1660.7|1662.2|1661|1661.9|1660.7|4
1649811690000|2022-04-13 01:01:30|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|2
1649811700000|2022-04-13 01:01:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1
1649811710000|2022-04-13 01:01:50|1661.7|1660.5|1661.1|1659.9|1661.7|1660.5|1661|1659.8|42
1649811720000|2022-04-13 01:02:00|1661.2|1660|1661|1659.8|1661.2|1660|1660.8|1659.6|1
1649811730000|2022-04-13 01:02:10|1661.1|1659.9|1660.8|1659.6|1661.1|1659.9|1660.8|1659.6|4
1649811740000|2022-04-13 01:02:20|1660.9|1659.7|1660.2|1659|1661|1659.8|1660.2|1659|11
1649811750000|2022-04-13 01:02:30|1659.7|1658.5|1660.3|1659.1|1660.3|1659.1|1659.7|1658.5|2
1649811760000|2022-04-13 01:02:40|1660.2|1659|1659.9|1658.7|1660.2|1659|1659.9|1658.7|1
1649811770000|2022-04-13 01:02:50|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.3|1658.1|4
1649811780000|2022-04-13 01:03:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|20
1649811790000|2022-04-13 01:03:10|1659.3|1658.1|1659.4|1658.2|1659.7|1658.5|1659.3|1658.1|9
1649811800000|2022-04-13 01:03:20|1659.3|1658.1|1658.8|1657.6|1659.4|1658.2|1658.8|1657.6|9
1649811810000|2022-04-13 01:03:30|1658.9|1657.7|1659|1657.8|1659.2|1658|1658.8|1657.6|1
1649811820000|2022-04-13 01:03:40|1658.9|1657.7|1658.9|1657.7|1659|1657.8|1658.9|1657.7|2
1649811830000|2022-04-13 01:03:50|1658.8|1657.6|1659.2|1658|1659.3|1658.1|1658.8|1657.6|1
1649811840000|2022-04-13 01:04:00|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649811850000|2022-04-13 01:04:10|1659.1|1657.9|1658.7|1657.5|1659.1|1657.9|1658.7|1657.5|2
1649811860000|2022-04-13 01:04:20|1658.6|1657.4|1658.1|1656.9|1658.6|1657.4|1657.7|1656.5|6
1649811870000|2022-04-13 01:04:30|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|3
1649811880000|2022-04-13 01:04:40|1658.7|1657.5|1659.1|1657.9|1659.2|1658|1658.7|1657.5|5
1649811890000|2022-04-13 01:04:50|||||||||1
1649811900000|2022-04-13 01:05:00|1659.6|1658.4|1659.1|1657.9|1659.6|1658.4|1659.1|1657.9|4
1649811910000|2022-04-13 01:05:10|1659.2|1658|1659.6|1658.4|1659.6|1658.4|1659.2|1658|0
1649811930000|2022-04-13 01:05:30|1659.8|1658.6|1660.2|1659|1660.2|1659|1659.8|1658.6|5
1649811940000|2022-04-13 01:05:40|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1659.9|1658.7|2
1649811960000|2022-04-13 01:06:00|1660.2|1659|1660.4|1659.2|1660.8|1659.6|1660.2|1659|5
1649811970000|2022-04-13 01:06:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649811980000|2022-04-13 01:06:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649811990000|2022-04-13 01:06:30|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.7|1658.5|20
1649812000000|2022-04-13 01:06:40|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|5
1649812010000|2022-04-13 01:06:50|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|16
1649812020000|2022-04-13 01:07:00|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.2|1658|3
1649812030000|2022-04-13 01:07:10|1659.5|1658.3|1660.8|1659.6|1660.8|1659.6|1659.5|1658.3|28
1649812040000|2022-04-13 01:07:20|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649812060000|2022-04-13 01:07:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649812080000|2022-04-13 01:08:00|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|3
1649812090000|2022-04-13 01:08:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649812100000|2022-04-13 01:08:20|1660.1|1658.9|1660.2|1659|1660.2|1659|1660|1658.8|1
1649812110000|2022-04-13 01:08:30|1660.1|1658.9|1660.1|1658.9|1660.2|1659|1660.1|1658.9|1
1649812120000|2022-04-13 01:08:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1
1649812130000|2022-04-13 01:08:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649812140000|2022-04-13 01:09:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|2
1649812150000|2022-04-13 01:09:10|1660.1|1658.9|1659.3|1658.1|1660.1|1658.9|1659.3|1658.1|22
1649812160000|2022-04-13 01:09:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|2
1649812170000|2022-04-13 01:09:30|1659.5|1658.3|1660.1|1658.9|1660.1|1658.9|1659.5|1658.3|6
1649812180000|2022-04-13 01:09:40|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649812190000|2022-04-13 01:09:50|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649812200000|2022-04-13 01:10:00|1659.9|1658.7|1660.4|1659.2|1660.4|1659.2|1659.8|1658.6|3
1649812220000|2022-04-13 01:10:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|3
1649812230000|2022-04-13 01:10:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.2|1659|2
1649812240000|2022-04-13 01:10:40|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|8
1649812250000|2022-04-13 01:10:50|1660.3|1659.1|1661|1659.8|1661|1659.8|1660.3|1659.1|6
1649812260000|2022-04-13 01:11:00|1660.9|1659.7|1661.6|1660.4|1661.6|1660.4|1660.9|1659.7|5
1649812270000|2022-04-13 01:11:10|1661.8|1660.6|1661.9|1660.7|1662|1660.8|1661.5|1660.3|9
1649812280000|2022-04-13 01:11:20|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|13
1649812290000|2022-04-13 01:11:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|1
1649812300000|2022-04-13 01:11:40|||||||||9
1649812310000|2022-04-13 01:11:50|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|19
1649812320000|2022-04-13 01:12:00|1661.8|1660.6|1661.3|1660.1|1661.8|1660.6|1661.3|1660.1|6
1649812330000|2022-04-13 01:12:10|1661.5|1660.3|1661.1|1659.9|1661.5|1660.3|1661|1659.8|7
1649812340000|2022-04-13 01:12:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|2
1649812410000|2022-04-13 01:13:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|1
1649812430000|2022-04-13 01:13:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|4
1649812440000|2022-04-13 01:14:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649812460000|2022-04-13 01:14:20|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649812490000|2022-04-13 01:14:50|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|1
1649812540000|2022-04-13 01:15:40|1662|1660.8|1662.3|1661.1|1662.3|1661.1|1662|1660.8|0
1649812550000|2022-04-13 01:15:50|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|0
1649812560000|2022-04-13 01:16:00|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|0
1649812570000|2022-04-13 01:16:10|1662.3|1661.1|1662|1660.8|1662.3|1661.1|1662|1660.8|0
1649812580000|2022-04-13 01:16:20|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|0
1649812590000|2022-04-13 01:16:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649812600000|2022-04-13 01:16:40|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|1
1649812620000|2022-04-13 01:17:00|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|2
1649812630000|2022-04-13 01:17:10|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649812640000|2022-04-13 01:17:20|1661.5|1660.3|1661.8|1660.6|1661.8|1660.6|1661.5|1660.3|7
1649812650000|2022-04-13 01:17:30|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.9|1660.7|23
1649812660000|2022-04-13 01:17:40|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662|1660.8|4
1649812670000|2022-04-13 01:17:50|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|2
1649812680000|2022-04-13 01:18:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|19
1649812690000|2022-04-13 01:18:10|1661.9|1660.7|1661.8|1660.6|1662|1660.8|1661.8|1660.6|3
1649812700000|2022-04-13 01:18:20|1661.9|1660.7|1661.5|1660.3|1661.9|1660.7|1661.3|1660.1|15
1649812710000|2022-04-13 01:18:30|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|8
1649812720000|2022-04-13 01:18:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|0
1649812730000|2022-04-13 01:18:50|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|3
1649812750000|2022-04-13 01:19:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649812760000|2022-04-13 01:19:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649812770000|2022-04-13 01:19:30|1662.5|1661.3|1662.2|1661|1662.5|1661.3|1662.2|1661|2
1649812780000|2022-04-13 01:19:40|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1649812800000|2022-04-13 01:20:00|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.9|1660.7|4
1649812810000|2022-04-13 01:20:10|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|5
1649812820000|2022-04-13 01:20:20|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1
1649812830000|2022-04-13 01:20:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|2
1649812840000|2022-04-13 01:20:40|||||||||1
1649812870000|2022-04-13 01:21:10|1661.9|1660.7|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|7
1649812880000|2022-04-13 01:21:20|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|3
1649812890000|2022-04-13 01:21:30|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|6
1649812900000|2022-04-13 01:21:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|2
1649812920000|2022-04-13 01:22:00|1660.4|1659.2|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|3
1649812930000|2022-04-13 01:22:10|1660.5|1659.3|1660.8|1659.6|1660.9|1659.7|1660.5|1659.3|3
1649812940000|2022-04-13 01:22:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649812950000|2022-04-13 01:22:30|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649812960000|2022-04-13 01:22:40|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649812970000|2022-04-13 01:22:50|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649812980000|2022-04-13 01:23:00|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.9|1659.7|4
1649812990000|2022-04-13 01:23:10|1661.4|1660.2|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|0
1649813000000|2022-04-13 01:23:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649813010000|2022-04-13 01:23:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649813040000|2022-04-13 01:24:00|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|1
1649813050000|2022-04-13 01:24:10|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|1
1649813060000|2022-04-13 01:24:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|8
1649813070000|2022-04-13 01:24:30|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649813080000|2022-04-13 01:24:40|1661.5|1660.3|1661.6|1660.4|1661.7|1660.5|1661.5|1660.3|3
1649813100000|2022-04-13 01:25:00|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|3
1649813110000|2022-04-13 01:25:10|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|2
1649813120000|2022-04-13 01:25:20|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|1
1649813130000|2022-04-13 01:25:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|5
1649813150000|2022-04-13 01:25:50|1662.6|1661.4|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|0
1649813160000|2022-04-13 01:26:00|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|3
1649813170000|2022-04-13 01:26:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649813180000|2022-04-13 01:26:20|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|1
1649813190000|2022-04-13 01:26:30|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|1
1649813210000|2022-04-13 01:26:50|1662.8|1661.6|1662.4|1661.2|1662.8|1661.6|1662.3|1661.1|24
1649813220000|2022-04-13 01:27:00|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|13
1649813230000|2022-04-13 01:27:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649813250000|2022-04-13 01:27:30|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649813280000|2022-04-13 01:28:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|5
1649813310000|2022-04-13 01:28:30|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|1
1649813320000|2022-04-13 01:28:40|1661.7|1660.5|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|0
1649813330000|2022-04-13 01:28:50|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|1
1649813340000|2022-04-13 01:29:00|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649813350000|2022-04-13 01:29:10|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|0
1649813360000|2022-04-13 01:29:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|2
1649813370000|2022-04-13 01:29:30|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|13
1649813380000|2022-04-13 01:29:40|1660.4|1659.2|1660.8|1659.6|1660.8|1659.6|1660.4|1659.2|2
1649813390000|2022-04-13 01:29:50|1660.5|1659.3|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|8
1649813400000|2022-04-13 01:30:00|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|5
1649813410000|2022-04-13 01:30:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649813420000|2022-04-13 01:30:20|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|16
1649813430000|2022-04-13 01:30:30|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649813470000|2022-04-13 01:31:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649813490000|2022-04-13 01:31:30|1659.3|1658.1|1659.8|1658.6|1659.8|1658.6|1659.3|1658.1|5
1649813500000|2022-04-13 01:31:40|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|17
1649813510000|2022-04-13 01:31:50|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649813520000|2022-04-13 01:32:00|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|7
1649813550000|2022-04-13 01:32:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649813560000|2022-04-13 01:32:40|1659.2|1658|1659.1|1657.9|1659.2|1658|1659.1|1657.9|0
1649813570000|2022-04-13 01:32:50|1658.9|1657.7|1659.1|1657.9|1659.1|1657.9|1658.7|1657.5|32
1649813580000|2022-04-13 01:33:00|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649813590000|2022-04-13 01:33:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|1
1649813600000|2022-04-13 01:33:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|3
1649813610000|2022-04-13 01:33:30|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|0
1649813620000|2022-04-13 01:33:40|1659.3|1658.1|1659.8|1658.6|1659.8|1658.6|1659.3|1658.1|2
1649813640000|2022-04-13 01:34:00|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649813670000|2022-04-13 01:34:30|1659.9|1658.7|1659.4|1658.2|1659.9|1658.7|1659.4|1658.2|1
1649813680000|2022-04-13 01:34:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649813690000|2022-04-13 01:34:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649813700000|2022-04-13 01:35:00|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649813720000|2022-04-13 01:35:20|1659.2|1658|1658.8|1657.6|1659.2|1658|1658.8|1657.6|1
1649813730000|2022-04-13 01:35:30|1658.9|1657.7|1659|1657.8|1659|1657.8|1658.9|1657.7|0
1649813760000|2022-04-13 01:36:00|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|2
1649813770000|2022-04-13 01:36:10|1658.7|1657.5|1658.1|1656.9|1658.7|1657.5|1658.1|1656.9|0
1649813780000|2022-04-13 01:36:20|1658.3|1657.1|1658.5|1657.3|1658.5|1657.3|1658.3|1657.1|4
1649813800000|2022-04-13 01:36:40|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649813810000|2022-04-13 01:36:50|1658.1|1656.9|1658|1656.8|1658.2|1657|1658|1656.8|1
1649813820000|2022-04-13 01:37:00|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649813840000|2022-04-13 01:37:20|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1649813850000|2022-04-13 01:37:30|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.7|1656.5|3
1649813860000|2022-04-13 01:37:40|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|0
1649813870000|2022-04-13 01:37:50|1657.4|1656.2|1657.4|1656.2|1657.5|1656.3|1657.2|1656|4
1649813880000|2022-04-13 01:38:00|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|0
1649813890000|2022-04-13 01:38:10|1657.4|1656.2|1657.6|1656.4|1657.7|1656.5|1657.4|1656.2|0
1649813900000|2022-04-13 01:38:20|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|6
1649813910000|2022-04-13 01:38:30|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.3|1656.1|5
1649813920000|2022-04-13 01:38:40|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|1
1649813930000|2022-04-13 01:38:50|1657.4|1656.2|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|0
1649813940000|2022-04-13 01:39:00|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|1
1649813950000|2022-04-13 01:39:10|1657.5|1656.3|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|3
1649813970000|2022-04-13 01:39:30|||||||||1
1649814000000|2022-04-13 01:40:00|1657.6|1656.4|1658.2|1657|1658.2|1657|1657.6|1656.4|14
1649814020000|2022-04-13 01:40:20|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649814030000|2022-04-13 01:40:30|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649814040000|2022-04-13 01:40:40|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|22
1649814050000|2022-04-13 01:40:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.4|1657.2|4
1649814060000|2022-04-13 01:41:00|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1
1649814070000|2022-04-13 01:41:10|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649814080000|2022-04-13 01:41:20|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1
1649814110000|2022-04-13 01:41:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1649814120000|2022-04-13 01:42:00|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|0
1649814130000|2022-04-13 01:42:10|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649814140000|2022-04-13 01:42:20|1659|1657.8|1659.1|1657.9|1659.3|1658.1|1659|1657.8|0
1649814150000|2022-04-13 01:42:30|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649814180000|2022-04-13 01:43:00|1659|1657.8|1659|1657.8|1659|1657.8|1658.9|1657.7|0
1649814190000|2022-04-13 01:43:10|1658.9|1657.7|1658.7|1657.5|1658.9|1657.7|1658.6|1657.4|0
1649814200000|2022-04-13 01:43:20|1658.9|1657.7|1659.4|1658.2|1659.4|1658.2|1658.9|1657.7|1
1649814210000|2022-04-13 01:43:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649814220000|2022-04-13 01:43:40|1659.4|1658.2|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649814230000|2022-04-13 01:43:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649814240000|2022-04-13 01:44:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649814250000|2022-04-13 01:44:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649814260000|2022-04-13 01:44:20|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649814280000|2022-04-13 01:44:40|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1
1649814290000|2022-04-13 01:44:50|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1649814320000|2022-04-13 01:45:20|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|0
1649814360000|2022-04-13 01:46:00|||||||||1
1649814390000|2022-04-13 01:46:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649814400000|2022-04-13 01:46:40|1659|1657.8|1659|1657.8|1659.1|1657.9|1658.9|1657.7|2
1649814420000|2022-04-13 01:47:00|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1659.4|1658.2|2
1649814430000|2022-04-13 01:47:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649814440000|2022-04-13 01:47:20|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|0
1649814450000|2022-04-13 01:47:30|||||||||2
1649814460000|2022-04-13 01:47:40|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649814470000|2022-04-13 01:47:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649814480000|2022-04-13 01:48:00|1659.9|1658.7|1660|1658.8|1660.1|1658.9|1659.9|1658.7|0
1649814500000|2022-04-13 01:48:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649814520000|2022-04-13 01:48:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649814530000|2022-04-13 01:48:50|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|5
1649814540000|2022-04-13 01:49:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649814550000|2022-04-13 01:49:10|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649814560000|2022-04-13 01:49:20|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|4
1649814570000|2022-04-13 01:49:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649814580000|2022-04-13 01:49:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649814590000|2022-04-13 01:49:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649814600000|2022-04-13 01:50:00|1659.6|1658.4|1659|1657.8|1659.6|1658.4|1659|1657.8|10
1649814610000|2022-04-13 01:50:10|1659.1|1657.9|1659.3|1658.1|1659.3|1658.1|1659|1657.8|0
1649814620000|2022-04-13 01:50:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649814660000|2022-04-13 01:51:00|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|1
1649814670000|2022-04-13 01:51:10|1659.5|1658.3|1660.3|1659.1|1660.3|1659.1|1659.5|1658.3|1
1649814680000|2022-04-13 01:51:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649814690000|2022-04-13 01:51:30|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649814700000|2022-04-13 01:51:40|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|2
1649814710000|2022-04-13 01:51:50|1660.5|1659.3|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|0
1649814720000|2022-04-13 01:52:00|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|9
1649814730000|2022-04-13 01:52:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649814740000|2022-04-13 01:52:20|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649814750000|2022-04-13 01:52:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649814760000|2022-04-13 01:52:40|||||||||1
1649814770000|2022-04-13 01:52:50|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649814790000|2022-04-13 01:53:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661|1659.8|5
1649814800000|2022-04-13 01:53:20|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1649814820000|2022-04-13 01:53:40|1661.1|1659.9|1661.5|1660.3|1661.5|1660.3|1661.1|1659.9|4
1649814830000|2022-04-13 01:53:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.2|1660|2
1649814840000|2022-04-13 01:54:00|1661.3|1660.1|1661.6|1660.4|1661.6|1660.4|1661.3|1660.1|3
1649814850000|2022-04-13 01:54:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649814860000|2022-04-13 01:54:20|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649814880000|2022-04-13 01:54:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649814890000|2022-04-13 01:54:50|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|1
1649814910000|2022-04-13 01:55:10|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649814930000|2022-04-13 01:55:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|3
1649814940000|2022-04-13 01:55:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649814960000|2022-04-13 01:56:00|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|1
1649814980000|2022-04-13 01:56:20|1660.7|1659.5|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|2
1649814990000|2022-04-13 01:56:30|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|7
1649815000000|2022-04-13 01:56:40|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649815010000|2022-04-13 01:56:50|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649815020000|2022-04-13 01:57:00|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|9
1649815040000|2022-04-13 01:57:20|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1649815050000|2022-04-13 01:57:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649815060000|2022-04-13 01:57:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649815080000|2022-04-13 01:58:00|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|16
1649815120000|2022-04-13 01:58:40|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|3
1649815130000|2022-04-13 01:58:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|5
1649815140000|2022-04-13 01:59:00|1660.2|1659|1660.7|1659.5|1660.7|1659.5|1660.2|1659|5
1649815150000|2022-04-13 01:59:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1649815160000|2022-04-13 01:59:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|2
1649815170000|2022-04-13 01:59:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|0
1649815200000|2022-04-13 02:00:00|1660.4|1659.2|1660.3|1659.1|1660.6|1659.4|1660.3|1659.1|8
1649815210000|2022-04-13 02:00:10|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|2
1649815220000|2022-04-13 02:00:20|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.8|1658.6|3
1649815230000|2022-04-13 02:00:30|||||||||2
1649815240000|2022-04-13 02:00:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|7
1649815250000|2022-04-13 02:00:50|1660|1658.8|1660|1658.8|1660.1|1658.9|1660|1658.8|2
1649815260000|2022-04-13 02:01:00|1660.1|1658.9|1661.2|1660|1661.2|1660|1660.1|1658.9|11
1649815270000|2022-04-13 02:01:10|1661|1659.8|1661.8|1660.6|1661.8|1660.6|1661|1659.8|6
1649815280000|2022-04-13 02:01:20|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.6|1660.4|5
1649815290000|2022-04-13 02:01:30|1661.9|1660.7|1662.2|1661|1662.3|1661.1|1661.8|1660.6|2
1649815300000|2022-04-13 02:01:40|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.7|1660.5|4
1649815310000|2022-04-13 02:01:50|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|3
1649815320000|2022-04-13 02:02:00|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|2
1649815330000|2022-04-13 02:02:10|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|1
1649815340000|2022-04-13 02:02:20|1661.6|1660.4|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|1
1649815350000|2022-04-13 02:02:30|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|3
1649815360000|2022-04-13 02:02:40|1661.7|1660.5|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|7
1649815370000|2022-04-13 02:02:50|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|3
1649815380000|2022-04-13 02:03:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|2
1649815390000|2022-04-13 02:03:10|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|5
1649815400000|2022-04-13 02:03:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1649815410000|2022-04-13 02:03:30|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|0
1649815420000|2022-04-13 02:03:40|||||||||1
1649815430000|2022-04-13 02:03:50|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|0
1649815440000|2022-04-13 02:04:00|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1661.2|1660|2
1649815450000|2022-04-13 02:04:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649815460000|2022-04-13 02:04:20|||||||||1
1649815470000|2022-04-13 02:04:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649815490000|2022-04-13 02:04:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649815500000|2022-04-13 02:05:00|1661.5|1660.3|1662.1|1660.9|1662.1|1660.9|1661.5|1660.3|3
1649815510000|2022-04-13 02:05:10|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|2
1649815520000|2022-04-13 02:05:20|1662|1660.8|1661.5|1660.3|1662|1660.8|1661.5|1660.3|0
1649815560000|2022-04-13 02:06:00|1661.6|1660.4|1661.8|1660.6|1661.9|1660.7|1661.6|1660.4|2
1649815590000|2022-04-13 02:06:30|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|0
1649815600000|2022-04-13 02:06:40|1661.7|1660.5|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|1
1649815610000|2022-04-13 02:06:50|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|0
1649815620000|2022-04-13 02:07:00|1661.9|1660.7|1662.4|1661.2|1662.4|1661.2|1661.9|1660.7|1
1649815630000|2022-04-13 02:07:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649815660000|2022-04-13 02:07:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649815680000|2022-04-13 02:08:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|2
1649815690000|2022-04-13 02:08:10|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|2
1649815700000|2022-04-13 02:08:20|1662.6|1661.4|1663.6|1662.4|1663.6|1662.4|1662.6|1661.4|3
1649815710000|2022-04-13 02:08:30|1663.5|1662.3|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|4
1649815720000|2022-04-13 02:08:40|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|2
1649815730000|2022-04-13 02:08:50|1663.9|1662.7|1664|1662.8|1664|1662.8|1663.9|1662.7|0
1649815740000|2022-04-13 02:09:00|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|2
1649815750000|2022-04-13 02:09:10|1664|1662.8|1663.5|1662.3|1664.1|1662.9|1663.5|1662.3|2
1649815760000|2022-04-13 02:09:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649815770000|2022-04-13 02:09:30|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|1
1649815790000|2022-04-13 02:09:50|1664|1662.8|1664|1662.8|1664|1662.8|1663.9|1662.7|0
1649815800000|2022-04-13 02:10:00|1664.1|1662.9|1664.5|1663.3|1664.7|1663.5|1664.1|1662.9|2
1649815810000|2022-04-13 02:10:10|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|1
1649815820000|2022-04-13 02:10:20|||||||||1
1649815850000|2022-04-13 02:10:50|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649815860000|2022-04-13 02:11:00|1664.5|1663.3|1664|1662.8|1664.5|1663.3|1663.9|1662.7|6
1649815870000|2022-04-13 02:11:10|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649815880000|2022-04-13 02:11:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649815890000|2022-04-13 02:11:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1649815910000|2022-04-13 02:11:50|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649815920000|2022-04-13 02:12:00|1663.5|1662.3|1663.6|1662.4|1663.7|1662.5|1663.5|1662.3|3
1649815930000|2022-04-13 02:12:10|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|0
1649815940000|2022-04-13 02:12:20|1663.2|1662|1663|1661.8|1663.2|1662|1663|1661.8|1
1649815950000|2022-04-13 02:12:30|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|0
1649815960000|2022-04-13 02:12:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649815970000|2022-04-13 02:12:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649815980000|2022-04-13 02:13:00|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1649816000000|2022-04-13 02:13:20|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|1
1649816010000|2022-04-13 02:13:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649816020000|2022-04-13 02:13:40|1662.9|1661.7|1663.2|1662|1663.2|1662|1662.9|1661.7|4
1649816030000|2022-04-13 02:13:50|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|0
1649816040000|2022-04-13 02:14:00|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|1
1649816050000|2022-04-13 02:14:10|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|5
1649816060000|2022-04-13 02:14:20|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649816070000|2022-04-13 02:14:30|1662.7|1661.5|1662.7|1661.5|1663|1661.8|1662.7|1661.5|10
1649816080000|2022-04-13 02:14:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649816090000|2022-04-13 02:14:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649816100000|2022-04-13 02:15:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649816110000|2022-04-13 02:15:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649816160000|2022-04-13 02:16:00|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|2
1649816170000|2022-04-13 02:16:10|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|2
1649816220000|2022-04-13 02:17:00|||||||||2
1649816280000|2022-04-13 02:18:00|1661.6|1660.4|1661.3|1660.1|1661.6|1660.4|1661.3|1660.1|1
1649816290000|2022-04-13 02:18:10|1661.1|1659.9|1661|1659.8|1661.2|1660|1661|1659.8|0
1649816300000|2022-04-13 02:18:20|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.1|1659.9|2
1649816310000|2022-04-13 02:18:30|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|1
1649816330000|2022-04-13 02:18:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649816360000|2022-04-13 02:19:20|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649816380000|2022-04-13 02:19:40|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|1
1649816460000|2022-04-13 02:21:00|1661.7|1660.5|1662.3|1661.1|1662.3|1661.1|1661.7|1660.5|4
1649816480000|2022-04-13 02:21:20|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649816500000|2022-04-13 02:21:40|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|0
1649816520000|2022-04-13 02:22:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649816530000|2022-04-13 02:22:10|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649816540000|2022-04-13 02:22:20|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|8
1649816550000|2022-04-13 02:22:30|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|3
1649816560000|2022-04-13 02:22:40|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.8|1659.6|1
1649816580000|2022-04-13 02:23:00|1660.6|1659.4|1661.1|1659.9|1661.1|1659.9|1660.6|1659.4|5
1649816620000|2022-04-13 02:23:40|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649816660000|2022-04-13 02:24:20|1661.1|1659.9|1660.8|1659.6|1661.1|1659.9|1660.8|1659.6|1
1649816670000|2022-04-13 02:24:30|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649816710000|2022-04-13 02:25:10|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649816730000|2022-04-13 02:25:30|1660.7|1659.5|1660.9|1659.7|1661.2|1660|1660.7|1659.5|4
1649816740000|2022-04-13 02:25:40|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|0
1649816750000|2022-04-13 02:25:50|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|0
1649816760000|2022-04-13 02:26:00|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|2
1649816790000|2022-04-13 02:26:30|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|1
1649816840000|2022-04-13 02:27:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649816860000|2022-04-13 02:27:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1649816870000|2022-04-13 02:27:50|1660.5|1659.3|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|1
1649816880000|2022-04-13 02:28:00|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|1
1649816890000|2022-04-13 02:28:10|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649816910000|2022-04-13 02:28:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|1
1649816920000|2022-04-13 02:28:40|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649816940000|2022-04-13 02:29:00|||||||||1
1649816950000|2022-04-13 02:29:10|1661.4|1660.2|1662|1660.8|1662|1660.8|1661.4|1660.2|1
1649816960000|2022-04-13 02:29:20|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649816970000|2022-04-13 02:29:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|2
1649817000000|2022-04-13 02:30:00|1662.3|1661.1|1662|1660.8|1662.3|1661.1|1662|1660.8|8
1649817010000|2022-04-13 02:30:10|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1662.2|1661|2
1649817020000|2022-04-13 02:30:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|5
1649817030000|2022-04-13 02:30:30|1662.5|1661.3|1662.8|1661.6|1662.8|1661.6|1662.5|1661.3|1
1649817040000|2022-04-13 02:30:40|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|0
1649817060000|2022-04-13 02:31:00|1662.3|1661.1|1661.3|1660.1|1662.3|1661.1|1661.3|1660.1|2
1649817070000|2022-04-13 02:31:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649817120000|2022-04-13 02:32:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|3
1649817130000|2022-04-13 02:32:10|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649817140000|2022-04-13 02:32:20|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649817170000|2022-04-13 02:32:50|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649817180000|2022-04-13 02:33:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649817230000|2022-04-13 02:33:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1
1649817250000|2022-04-13 02:34:10|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649817260000|2022-04-13 02:34:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649817270000|2022-04-13 02:34:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649817280000|2022-04-13 02:34:40|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|3
1649817290000|2022-04-13 02:34:50|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|0
1649817300000|2022-04-13 02:35:00|1661.6|1660.4|1662|1660.8|1662|1660.8|1661.5|1660.3|1
1649817330000|2022-04-13 02:35:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|2
1649817360000|2022-04-13 02:36:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649817380000|2022-04-13 02:36:20|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|1
1649817390000|2022-04-13 02:36:30|1662.2|1661|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649817400000|2022-04-13 02:36:40|1662.1|1660.9|1662|1660.8|1662.2|1661|1662|1660.8|1
1649817420000|2022-04-13 02:37:00|1662.1|1660.9|1662.3|1661.1|1662.5|1661.3|1662|1660.8|1
1649817440000|2022-04-13 02:37:20|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649817450000|2022-04-13 02:37:30|1662.6|1661.4|1663|1661.8|1663|1661.8|1662.5|1661.3|0
1649817460000|2022-04-13 02:37:40|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|0
1649817470000|2022-04-13 02:37:50|1663.1|1661.9|1662.7|1661.5|1663.1|1661.9|1662.7|1661.5|0
1649817480000|2022-04-13 02:38:00|1662.8|1661.6|1662.7|1661.5|1662.9|1661.7|1662.6|1661.4|1
1649817490000|2022-04-13 02:38:10|1662.8|1661.6|1662.9|1661.7|1663|1661.8|1662.8|1661.6|0
1649817500000|2022-04-13 02:38:20|1663|1661.8|1663.4|1662.2|1663.4|1662.2|1663|1661.8|0
1649817530000|2022-04-13 02:38:50|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1662.9|1661.7|3
1649817540000|2022-04-13 02:39:00|1663.2|1662|1663.3|1662.1|1663.4|1662.2|1663.2|1662|2
1649817550000|2022-04-13 02:39:10|1663.2|1662|1663.2|1662|1663.2|1662|1663.1|1661.9|0
1649817570000|2022-04-13 02:39:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1
1649817590000|2022-04-13 02:39:50|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649817600000|2022-04-13 02:40:00|1663.3|1662.1|1664|1662.8|1664|1662.8|1663.3|1662.1|2
1649817610000|2022-04-13 02:40:10|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649817630000|2022-04-13 02:40:30|||||||||1
1649817640000|2022-04-13 02:40:40|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1649817660000|2022-04-13 02:41:00|||||||||1
1649817670000|2022-04-13 02:41:10|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|0
1649817690000|2022-04-13 02:41:30|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649817700000|2022-04-13 02:41:40|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1
1649817710000|2022-04-13 02:41:50|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|0
1649817720000|2022-04-13 02:42:00|1664|1662.8|1664.5|1663.3|1664.5|1663.3|1664|1662.8|0
1649817730000|2022-04-13 02:42:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|0
1649817740000|2022-04-13 02:42:20|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.7|1663.5|2
1649817750000|2022-04-13 02:42:30|1664.9|1663.7|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|1
1649817760000|2022-04-13 02:42:40|1665|1663.8|1665|1663.8|1665|1663.8|1664.9|1663.7|0
1649817780000|2022-04-13 02:43:00|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|1
1649817790000|2022-04-13 02:43:10|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|2
1649817800000|2022-04-13 02:43:20|1665|1663.8|1665.4|1664.2|1665.4|1664.2|1665|1663.8|2
1649817810000|2022-04-13 02:43:30|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.4|1664.2|1
1649817820000|2022-04-13 02:43:40|1665.6|1664.4|1665.7|1664.5|1665.8|1664.6|1665.5|1664.3|0
1649817830000|2022-04-13 02:43:50|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1649817840000|2022-04-13 02:44:00|1665.7|1664.5|1665.4|1664.2|1665.9|1664.7|1665.1|1663.9|9
1649817850000|2022-04-13 02:44:10|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|0
1649817860000|2022-04-13 02:44:20|1665|1663.8|1665.3|1664.1|1665.3|1664.1|1664.7|1663.5|15
1649817870000|2022-04-13 02:44:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665|1663.8|1
1649817880000|2022-04-13 02:44:40|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|0
1649817890000|2022-04-13 02:44:50|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|0
1649817900000|2022-04-13 02:45:00|1665.1|1663.9|1665.4|1664.2|1665.4|1664.2|1665.1|1663.9|1
1649817910000|2022-04-13 02:45:10|1665.5|1664.3|1665.9|1664.7|1665.9|1664.7|1665.5|1664.3|0
1649817920000|2022-04-13 02:45:20|1665.8|1664.6|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|0
1649817930000|2022-04-13 02:45:30|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649817940000|2022-04-13 02:45:40|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|6
1649817950000|2022-04-13 02:45:50|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|1
1649817960000|2022-04-13 02:46:00|1665.3|1664.1|1665.6|1664.4|1665.6|1664.4|1665.3|1664.1|1
1649817970000|2022-04-13 02:46:10|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|2
1649817980000|2022-04-13 02:46:20|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1649817990000|2022-04-13 02:46:30|1665.6|1664.4|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|0
1649818000000|2022-04-13 02:46:40|1665.5|1664.3|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|0
1649818010000|2022-04-13 02:46:50|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|3
1649818020000|2022-04-13 02:47:00|1666|1664.8|1666.3|1665.1|1666.4|1665.2|1666|1664.8|9
1649818030000|2022-04-13 02:47:10|1666.2|1665|1665.8|1664.6|1666.2|1665|1665.8|1664.6|1
1649818040000|2022-04-13 02:47:20|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1649818050000|2022-04-13 02:47:30|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|1
1649818060000|2022-04-13 02:47:40|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|0
1649818070000|2022-04-13 02:47:50|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.8|1664.6|0
1649818080000|2022-04-13 02:48:00|1666.1|1664.9|1666.2|1665|1666.2|1665|1666|1664.8|3
1649818100000|2022-04-13 02:48:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1649818110000|2022-04-13 02:48:30|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|0
1649818120000|2022-04-13 02:48:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649818130000|2022-04-13 02:48:50|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|1
1649818160000|2022-04-13 02:49:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649818180000|2022-04-13 02:49:40|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649818190000|2022-04-13 02:49:50|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|3
1649818200000|2022-04-13 02:50:00|1666.3|1665.1|1666.8|1665.6|1666.8|1665.6|1666.3|1665.1|14
1649818210000|2022-04-13 02:50:10|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|4
1649818220000|2022-04-13 02:50:20|1666.4|1665.2|1666.2|1665|1666.5|1665.3|1666.2|1665|1
1649818230000|2022-04-13 02:50:30|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1649818240000|2022-04-13 02:50:40|1666|1664.8|1666|1664.8|1666.2|1665|1666|1664.8|3
1649818260000|2022-04-13 02:51:00|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|1
1649818270000|2022-04-13 02:51:10|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|1
1649818290000|2022-04-13 02:51:30|||||||||2
1649818300000|2022-04-13 02:51:40|||||||||1
1649818310000|2022-04-13 02:51:50|||||||||1
1649818320000|2022-04-13 02:52:00|1666.1|1664.9|1666.4|1665.2|1666.5|1665.3|1666.1|1664.9|0
1649818330000|2022-04-13 02:52:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649818360000|2022-04-13 02:52:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1649818370000|2022-04-13 02:52:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1649818380000|2022-04-13 02:53:00|1666.7|1665.5|1666.4|1665.2|1666.7|1665.5|1666.4|1665.2|1
1649818390000|2022-04-13 02:53:10|1666.5|1665.3|1666.2|1665|1666.5|1665.3|1666.2|1665|1
1649818400000|2022-04-13 02:53:20|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|2
1649818420000|2022-04-13 02:53:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649818430000|2022-04-13 02:53:50|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|0
1649818460000|2022-04-13 02:54:20|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|1
1649818500000|2022-04-13 02:55:00|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|0
1649818510000|2022-04-13 02:55:10|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|0
1649818550000|2022-04-13 02:55:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1649818560000|2022-04-13 02:56:00|1666|1664.8|1666|1664.8|1666.1|1664.9|1666|1664.8|2
1649818570000|2022-04-13 02:56:10|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.4|1664.2|6
1649818590000|2022-04-13 02:56:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|3
1649818600000|2022-04-13 02:56:40|1665.5|1664.3|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1649818610000|2022-04-13 02:56:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|0
1649818620000|2022-04-13 02:57:00|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.8|1664.6|1
1649818640000|2022-04-13 02:57:20|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|1
1649818650000|2022-04-13 02:57:30|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|1
1649818660000|2022-04-13 02:57:40|1666|1664.8|1666|1664.8|1666|1664.8|1665.9|1664.7|2
1649818690000|2022-04-13 02:58:10|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|0
1649818740000|2022-04-13 02:59:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1649818780000|2022-04-13 02:59:40|||||||||2
1649818790000|2022-04-13 02:59:50|||||||||2
1649818800000|2022-04-13 03:00:00|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|1
1649818810000|2022-04-13 03:00:10|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1649818820000|2022-04-13 03:00:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|2
1649818830000|2022-04-13 03:00:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1649818840000|2022-04-13 03:00:40|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.3|1664.1|7
1649818850000|2022-04-13 03:00:50|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1649818860000|2022-04-13 03:01:00|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1664.8|1663.6|5
1649818880000|2022-04-13 03:01:20|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649818890000|2022-04-13 03:01:30|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|0
1649818900000|2022-04-13 03:01:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649818920000|2022-04-13 03:02:00|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|0
1649818930000|2022-04-13 03:02:10|1665.3|1664.1|1665.2|1664|1665.4|1664.2|1665.2|1664|0
1649818970000|2022-04-13 03:02:50|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649819000000|2022-04-13 03:03:20|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1649819030000|2022-04-13 03:03:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|5
1649819040000|2022-04-13 03:04:00|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665|1663.8|3
1649819050000|2022-04-13 03:04:10|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649819070000|2022-04-13 03:04:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|6
1649819080000|2022-04-13 03:04:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1649819090000|2022-04-13 03:04:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1649819100000|2022-04-13 03:05:00|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|0
1649819110000|2022-04-13 03:05:10|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1649819120000|2022-04-13 03:05:20|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1649819140000|2022-04-13 03:05:40|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649819160000|2022-04-13 03:06:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1649819170000|2022-04-13 03:06:10|1664.7|1663.5|1665.2|1664|1665.2|1664|1664.7|1663.5|1
1649819190000|2022-04-13 03:06:30|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|2
1649819200000|2022-04-13 03:06:40|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|0
1649819260000|2022-04-13 03:07:40|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1
1649819280000|2022-04-13 03:08:00|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1649819290000|2022-04-13 03:08:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1
1649819300000|2022-04-13 03:08:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|2
1649819310000|2022-04-13 03:08:30|1664.8|1663.6|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|2
1649819320000|2022-04-13 03:08:40|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|0
1649819330000|2022-04-13 03:08:50|1664.6|1663.4|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|2
1649819340000|2022-04-13 03:09:00|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1649819350000|2022-04-13 03:09:10|||||||||2
1649819360000|2022-04-13 03:09:20|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|1
1649819370000|2022-04-13 03:09:30|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664.2|1663|4
1649819380000|2022-04-13 03:09:40|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|4
1649819390000|2022-04-13 03:09:50|1664|1662.8|1663.8|1662.6|1664|1662.8|1663.8|1662.6|2
1649819400000|2022-04-13 03:10:00|1663.7|1662.5|1664.2|1663|1664.2|1663|1663.6|1662.4|7
1649819410000|2022-04-13 03:10:10|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1649819420000|2022-04-13 03:10:20|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|0
1649819430000|2022-04-13 03:10:30|1664.2|1663|1664.2|1663|1664.2|1663|1664.1|1662.9|0
1649819450000|2022-04-13 03:10:50|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1649819470000|2022-04-13 03:11:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649819490000|2022-04-13 03:11:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|1
1649819500000|2022-04-13 03:11:40|1664.3|1663.1|1664.2|1663|1664.4|1663.2|1664.2|1663|0
1649819520000|2022-04-13 03:12:00|1664.1|1662.9|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|0
1649819540000|2022-04-13 03:12:20|1664.1|1662.9|1664|1662.8|1664.1|1662.9|1664|1662.8|0
1649819550000|2022-04-13 03:12:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1649819560000|2022-04-13 03:12:40|1663.7|1662.5|1663.3|1662.1|1663.7|1662.5|1663.3|1662.1|1
1649819570000|2022-04-13 03:12:50|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|2
1649819590000|2022-04-13 03:13:10|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649819600000|2022-04-13 03:13:20|1663.2|1662|1663.5|1662.3|1663.5|1662.3|1663.2|1662|1
1649819610000|2022-04-13 03:13:30|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|0
1649819620000|2022-04-13 03:13:40|1663.9|1662.7|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|9
1649819630000|2022-04-13 03:13:50|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1649819640000|2022-04-13 03:14:00|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|0
1649819660000|2022-04-13 03:14:20|1663.8|1662.6|1664.2|1663|1664.2|1663|1663.8|1662.6|6
1649819670000|2022-04-13 03:14:30|||||||||1
1649819680000|2022-04-13 03:14:40|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1
1649819690000|2022-04-13 03:14:50|1663.8|1662.6|1663.4|1662.2|1663.8|1662.6|1663.4|1662.2|0
1649819700000|2022-04-13 03:15:00|1663.3|1662.1|1663.8|1662.6|1663.9|1662.7|1663.3|1662.1|2
1649819710000|2022-04-13 03:15:10|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|0
1649819720000|2022-04-13 03:15:20|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1663|1661.8|0
1649819730000|2022-04-13 03:15:30|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663|1661.8|0
1649819740000|2022-04-13 03:15:40|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1649819750000|2022-04-13 03:15:50|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|1
1649819760000|2022-04-13 03:16:00|1662.7|1661.5|1663|1661.8|1663|1661.8|1662.7|1661.5|0
1649819770000|2022-04-13 03:16:10|1663.2|1662|1663.9|1662.7|1663.9|1662.7|1663.2|1662|0
1649819780000|2022-04-13 03:16:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1649819790000|2022-04-13 03:16:30|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1649819820000|2022-04-13 03:17:00|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|1
1649819830000|2022-04-13 03:17:10|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1649819840000|2022-04-13 03:17:20|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|0
1649819870000|2022-04-13 03:17:50|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|0
1649819880000|2022-04-13 03:18:00|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1649819910000|2022-04-13 03:18:30|1663.7|1662.5|1663.1|1661.9|1663.7|1662.5|1663|1661.8|7
1649819920000|2022-04-13 03:18:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649819930000|2022-04-13 03:18:50|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1649819940000|2022-04-13 03:19:00|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|0
1649819950000|2022-04-13 03:19:10|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|0
1649819970000|2022-04-13 03:19:30|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649820000000|2022-04-13 03:20:00|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|2
1649820010000|2022-04-13 03:20:10|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|2
1649820020000|2022-04-13 03:20:20|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|0
1649820030000|2022-04-13 03:20:30|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649820040000|2022-04-13 03:20:40|1662.8|1661.6|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|1
1649820050000|2022-04-13 03:20:50|1662.7|1661.5|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|0
1649820060000|2022-04-13 03:21:00|1662.6|1661.4|1662|1660.8|1662.7|1661.5|1662|1660.8|0
1649820070000|2022-04-13 03:21:10|1661.8|1660.6|1661.7|1660.5|1662.1|1660.9|1661.7|1660.5|1
1649820080000|2022-04-13 03:21:20|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1660.9|1659.7|7
1649820090000|2022-04-13 03:21:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|1
1649820110000|2022-04-13 03:21:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649820120000|2022-04-13 03:22:00|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|1
1649820130000|2022-04-13 03:22:10|1662|1660.8|1661.8|1660.6|1662.1|1660.9|1661.7|1660.5|0
1649820140000|2022-04-13 03:22:20|1661.5|1660.3|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|1
1649820150000|2022-04-13 03:22:30|1661.8|1660.6|1661.3|1660.1|1661.8|1660.6|1661.3|1660.1|1
1649820160000|2022-04-13 03:22:40|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.9|1659.7|2
1649820170000|2022-04-13 03:22:50|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|2
1649820180000|2022-04-13 03:23:00|1660.9|1659.7|1660|1658.8|1660.9|1659.7|1659.9|1658.7|2
1649820190000|2022-04-13 03:23:10|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|0
1649820200000|2022-04-13 03:23:20|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|0
1649820210000|2022-04-13 03:23:30|1660|1658.8|1660|1658.8|1660.1|1658.9|1659.8|1658.6|0
1649820220000|2022-04-13 03:23:40|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|0
1649820230000|2022-04-13 03:23:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1
1649820240000|2022-04-13 03:24:00|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.2|1659|1
1649820250000|2022-04-13 03:24:10|1660.6|1659.4|1660.5|1659.3|1661|1659.8|1660.5|1659.3|8
1649820260000|2022-04-13 03:24:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649820270000|2022-04-13 03:24:30|1660.7|1659.5|1660.4|1659.2|1660.7|1659.5|1660.4|1659.2|0
1649820280000|2022-04-13 03:24:40|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|0
1649820290000|2022-04-13 03:24:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649820300000|2022-04-13 03:25:00|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|2
1649820310000|2022-04-13 03:25:10|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|0
1649820320000|2022-04-13 03:25:20|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|1
1649820330000|2022-04-13 03:25:30|1660.8|1659.6|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|2
1649820340000|2022-04-13 03:25:40|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649820350000|2022-04-13 03:25:50|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649820360000|2022-04-13 03:26:00|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649820370000|2022-04-13 03:26:10|1660.4|1659.2|1660.5|1659.3|1660.6|1659.4|1660.4|1659.2|0
1649820380000|2022-04-13 03:26:20|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.5|1659.3|0
1649820390000|2022-04-13 03:26:30|1660.7|1659.5|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|0
1649820400000|2022-04-13 03:26:40|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649820420000|2022-04-13 03:27:00|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649820430000|2022-04-13 03:27:10|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649820450000|2022-04-13 03:27:30|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649820460000|2022-04-13 03:27:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|1
1649820470000|2022-04-13 03:27:50|||||||||1
1649820480000|2022-04-13 03:28:00|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.2|1660|1
1649820490000|2022-04-13 03:28:10|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|2
1649820500000|2022-04-13 03:28:20|1661.4|1660.2|1661.2|1660|1661.4|1660.2|1661.2|1660|0
1649820510000|2022-04-13 03:28:30|1661.3|1660.1|1660.8|1659.6|1661.3|1660.1|1660.8|1659.6|0
1649820540000|2022-04-13 03:29:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649820550000|2022-04-13 03:29:10|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649820560000|2022-04-13 03:29:20|1660.8|1659.6|1661|1659.8|1661|1659.8|1660.8|1659.6|1
1649820570000|2022-04-13 03:29:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649820580000|2022-04-13 03:29:40|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649820590000|2022-04-13 03:29:50|1661.1|1659.9|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|0
1649820610000|2022-04-13 03:30:10|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649820620000|2022-04-13 03:30:20|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649820630000|2022-04-13 03:30:30|1661.4|1660.2|1661.9|1660.7|1661.9|1660.7|1661.4|1660.2|0
1649820640000|2022-04-13 03:30:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|2
1649820650000|2022-04-13 03:30:50|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1649820660000|2022-04-13 03:31:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649820700000|2022-04-13 03:31:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649820720000|2022-04-13 03:32:00|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|2
1649820740000|2022-04-13 03:32:20|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649820760000|2022-04-13 03:32:40|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1649820790000|2022-04-13 03:33:10|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649820800000|2022-04-13 03:33:20|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649820830000|2022-04-13 03:33:50|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|0
1649820860000|2022-04-13 03:34:20|1661.6|1660.4|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|0
1649820870000|2022-04-13 03:34:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649820920000|2022-04-13 03:35:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649820930000|2022-04-13 03:35:30|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649820940000|2022-04-13 03:35:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|2
1649820960000|2022-04-13 03:36:00|||||||||1
1649820970000|2022-04-13 03:36:10|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|0
1649820980000|2022-04-13 03:36:20|1661.7|1660.5|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|0
1649821000000|2022-04-13 03:36:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649821020000|2022-04-13 03:37:00|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|1
1649821030000|2022-04-13 03:37:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821070000|2022-04-13 03:37:50|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649821090000|2022-04-13 03:38:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1649821100000|2022-04-13 03:38:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649821110000|2022-04-13 03:38:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1
1649821120000|2022-04-13 03:38:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649821240000|2022-04-13 03:40:40|||||||||1
1649821250000|2022-04-13 03:40:50|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|1
1649821260000|2022-04-13 03:41:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821290000|2022-04-13 03:41:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649821360000|2022-04-13 03:42:40|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821450000|2022-04-13 03:44:10|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|1
1649821460000|2022-04-13 03:44:20|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|2
1649821470000|2022-04-13 03:44:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821480000|2022-04-13 03:44:40|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649821500000|2022-04-13 03:45:00|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|0
1649821510000|2022-04-13 03:45:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821530000|2022-04-13 03:45:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649821540000|2022-04-13 03:45:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|0
1649821570000|2022-04-13 03:46:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649821580000|2022-04-13 03:46:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1649821600000|2022-04-13 03:46:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|1
1649821610000|2022-04-13 03:46:50|1661.8|1660.6|1662|1660.8|1662|1660.8|1661.8|1660.6|2
1649821620000|2022-04-13 03:47:00|||||||||1
1649821640000|2022-04-13 03:47:20|1661.9|1660.7|1661.9|1660.7|1662|1660.8|1661.9|1660.7|2
1649821660000|2022-04-13 03:47:40|||||||||2
1649821800000|2022-04-13 03:50:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649821810000|2022-04-13 03:50:10|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649821890000|2022-04-13 03:51:30|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1649821900000|2022-04-13 03:51:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1649822040000|2022-04-13 03:54:00|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.4|1660.2|1
1649822050000|2022-04-13 03:54:10|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|1
1649822070000|2022-04-13 03:54:30|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|2
1649822080000|2022-04-13 03:54:40|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|1
1649822140000|2022-04-13 03:55:40|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|1
1649822150000|2022-04-13 03:55:50|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649822160000|2022-04-13 03:56:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649822170000|2022-04-13 03:56:10|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|0
1649822200000|2022-04-13 03:56:40|||||||||1
1649822240000|2022-04-13 03:57:20|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649822330000|2022-04-13 03:58:50|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|2
1649822340000|2022-04-13 03:59:00|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.9|1660.7|3
1649822400000|2022-04-13 04:00:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649822410000|2022-04-13 04:00:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649822430000|2022-04-13 04:00:30|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|0
1649822490000|2022-04-13 04:01:30|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649822540000|2022-04-13 04:02:20|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|3
1649822650000|2022-04-13 04:04:10|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649822670000|2022-04-13 04:04:30|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649822710000|2022-04-13 04:05:10|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649822720000|2022-04-13 04:05:20|1662.3|1661.1|1662.2|1661|1662.3|1661.1|1662.2|1661|2
1649822730000|2022-04-13 04:05:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649822740000|2022-04-13 04:05:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649822760000|2022-04-13 04:06:00|||||||||1
1649822800000|2022-04-13 04:06:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649822810000|2022-04-13 04:06:50|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|0
1649822820000|2022-04-13 04:07:00|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|3
1649822840000|2022-04-13 04:07:20|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.2|1661|1
1649822870000|2022-04-13 04:07:50|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649822880000|2022-04-13 04:08:00|||||||||1
1649822920000|2022-04-13 04:08:40|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|4
1649822940000|2022-04-13 04:09:00|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|1
1649823080000|2022-04-13 04:11:20|||||||||1
1649823130000|2022-04-13 04:12:10|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649823150000|2022-04-13 04:12:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1
1649823160000|2022-04-13 04:12:40|||||||||2
1649823180000|2022-04-13 04:13:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|37
1649823200000|2022-04-13 04:13:20|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|4
1649823210000|2022-04-13 04:13:30|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|2
1649823230000|2022-04-13 04:13:50|||||||||1
1649823240000|2022-04-13 04:14:00|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|2
1649823300000|2022-04-13 04:15:00|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|2
1649823310000|2022-04-13 04:15:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649823410000|2022-04-13 04:16:50|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|1
1649823420000|2022-04-13 04:17:00|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|1
1649823440000|2022-04-13 04:17:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649823450000|2022-04-13 04:17:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649823470000|2022-04-13 04:17:50|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|0
1649823480000|2022-04-13 04:18:00|||||||||1
1649823490000|2022-04-13 04:18:10|||||||||1
1649823580000|2022-04-13 04:19:40|1662|1660.8|1662.2|1661|1662.2|1661|1662|1660.8|1
1649823600000|2022-04-13 04:20:00|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|4
1649823640000|2022-04-13 04:20:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649823650000|2022-04-13 04:20:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649823660000|2022-04-13 04:21:00|||||||||1
1649823700000|2022-04-13 04:21:40|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649823710000|2022-04-13 04:21:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649823720000|2022-04-13 04:22:00|1662|1660.8|1662|1660.8|1662|1660.8|1661.9|1660.7|1
1649823730000|2022-04-13 04:22:10|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649823780000|2022-04-13 04:23:00|||||||||1
1649823790000|2022-04-13 04:23:10|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649823840000|2022-04-13 04:24:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1
1649823910000|2022-04-13 04:25:10|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1649823960000|2022-04-13 04:26:00|||||||||1
1649823980000|2022-04-13 04:26:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649824000000|2022-04-13 04:26:40|1661.3|1660.1|1661.6|1660.4|1661.6|1660.4|1661.3|1660.1|1
1649824020000|2022-04-13 04:27:00|||||||||2
1649824080000|2022-04-13 04:28:00|||||||||2
1649824140000|2022-04-13 04:29:00|||||||||1
1649824180000|2022-04-13 04:29:40|1661.7|1660.5|1662.7|1661.5|1662.7|1661.5|1661.7|1660.5|7
1649824200000|2022-04-13 04:30:00|1662.5|1661.3|1662.3|1661.1|1662.6|1661.4|1662.3|1661.1|1
1649824260000|2022-04-13 04:31:00|||||||||2
1649824290000|2022-04-13 04:31:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649824300000|2022-04-13 04:31:40|1662.5|1661.3|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|1
1649824330000|2022-04-13 04:32:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649824340000|2022-04-13 04:32:20|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|3
1649824350000|2022-04-13 04:32:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1
1649824400000|2022-04-13 04:33:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649824410000|2022-04-13 04:33:30|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649824420000|2022-04-13 04:33:40|1662.6|1661.4|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|1
1649824440000|2022-04-13 04:34:00|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|2
1649824450000|2022-04-13 04:34:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649824490000|2022-04-13 04:34:50|||||||||1
1649824500000|2022-04-13 04:35:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649824510000|2022-04-13 04:35:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649824530000|2022-04-13 04:35:30|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649824620000|2022-04-13 04:37:00|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1649824640000|2022-04-13 04:37:20|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|0
1649824660000|2022-04-13 04:37:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649824680000|2022-04-13 04:38:00|||||||||1
1649824760000|2022-04-13 04:39:20|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1662.2|1661|0
1649824770000|2022-04-13 04:39:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|1
1649824780000|2022-04-13 04:39:40|1662.2|1661|1662.3|1661.1|1662.3|1661.1|1662.2|1661|0
1649824790000|2022-04-13 04:39:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649824800000|2022-04-13 04:40:00|1662.3|1661.1|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|3
1649824890000|2022-04-13 04:41:30|||||||||7
1649824930000|2022-04-13 04:42:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649824960000|2022-04-13 04:42:40|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|0
1649824980000|2022-04-13 04:43:00|||||||||1
1649825010000|2022-04-13 04:43:30|||||||||2
1649825190000|2022-04-13 04:46:30|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|1
1649825220000|2022-04-13 04:47:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1
1649825250000|2022-04-13 04:47:30|||||||||1
1649825300000|2022-04-13 04:48:20|||||||||2
1649825340000|2022-04-13 04:49:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1649825380000|2022-04-13 04:49:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1
1649825400000|2022-04-13 04:50:00|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|3
1649825440000|2022-04-13 04:50:40|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649825470000|2022-04-13 04:51:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649825490000|2022-04-13 04:51:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649825500000|2022-04-13 04:51:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649825520000|2022-04-13 04:52:00|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|1
1649825530000|2022-04-13 04:52:10|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649825550000|2022-04-13 04:52:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649825610000|2022-04-13 04:53:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1649825620000|2022-04-13 04:53:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1649825630000|2022-04-13 04:53:50|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649825640000|2022-04-13 04:54:00|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1
1649825670000|2022-04-13 04:54:30|||||||||9
1649825680000|2022-04-13 04:54:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649825700000|2022-04-13 04:55:00|1662.4|1661.2|1662.2|1661|1662.4|1661.2|1662.2|1661|16
1649825720000|2022-04-13 04:55:20|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|3
1649825730000|2022-04-13 04:55:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649825760000|2022-04-13 04:56:00|||||||||1
1649825770000|2022-04-13 04:56:10|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.2|1661|2
1649825780000|2022-04-13 04:56:20|||||||||3
1649825820000|2022-04-13 04:57:00|||||||||1
1649825840000|2022-04-13 04:57:20|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1649825880000|2022-04-13 04:58:00|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1649825940000|2022-04-13 04:59:00|||||||||2
1649825980000|2022-04-13 04:59:40|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662.1|1660.9|0
1649825990000|2022-04-13 04:59:50|1662|1660.8|1661.2|1660|1662|1660.8|1661.2|1660|7
1649826000000|2022-04-13 05:00:00|1660.5|1659.3|1661|1659.8|1661|1659.8|1660.5|1659.3|19
1649826020000|2022-04-13 05:00:20|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649826030000|2022-04-13 05:00:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649826040000|2022-04-13 05:00:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649826050000|2022-04-13 05:00:50|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|0
1649826060000|2022-04-13 05:01:00|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|4
1649826120000|2022-04-13 05:02:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649826140000|2022-04-13 05:02:20|1660.8|1659.6|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|3
1649826180000|2022-04-13 05:03:00|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|3
1649826240000|2022-04-13 05:04:00|||||||||1
1649826300000|2022-04-13 05:05:00|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649826330000|2022-04-13 05:05:30|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|1
1649826360000|2022-04-13 05:06:00|||||||||1
1649826390000|2022-04-13 05:06:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649826400000|2022-04-13 05:06:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649826420000|2022-04-13 05:07:00|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|2
1649826430000|2022-04-13 05:07:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649826480000|2022-04-13 05:08:00|||||||||1
1649826540000|2022-04-13 05:09:00|||||||||1
1649826590000|2022-04-13 05:09:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649826600000|2022-04-13 05:10:00|||||||||1
1649826620000|2022-04-13 05:10:20|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649826640000|2022-04-13 05:10:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649826660000|2022-04-13 05:11:00|||||||||1
1649826680000|2022-04-13 05:11:20|1660.6|1659.4|1661|1659.8|1661|1659.8|1660.6|1659.4|3
1649826690000|2022-04-13 05:11:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649826720000|2022-04-13 05:12:00|||||||||1
1649826730000|2022-04-13 05:12:10|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1
1649826750000|2022-04-13 05:12:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649826760000|2022-04-13 05:12:40|||||||||1
1649826780000|2022-04-13 05:13:00|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|1
1649826850000|2022-04-13 05:14:10|1660.8|1659.6|1661.1|1659.9|1661.1|1659.9|1660.8|1659.6|3
1649826860000|2022-04-13 05:14:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649826900000|2022-04-13 05:15:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|1
1649826920000|2022-04-13 05:15:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|2
1649826960000|2022-04-13 05:16:00|||||||||2
1649826970000|2022-04-13 05:16:10|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|1
1649827020000|2022-04-13 05:17:00|||||||||1
1649827030000|2022-04-13 05:17:10|||||||||1
1649827080000|2022-04-13 05:18:00|||||||||1
1649827140000|2022-04-13 05:19:00|||||||||2
1649827170000|2022-04-13 05:19:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|3
1649827210000|2022-04-13 05:20:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649827320000|2022-04-13 05:22:00|||||||||2
1649827380000|2022-04-13 05:23:00|||||||||1
1649827440000|2022-04-13 05:24:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649827460000|2022-04-13 05:24:20|||||||||1
1649827620000|2022-04-13 05:27:00|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|2
1649827630000|2022-04-13 05:27:10|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|0
1649827640000|2022-04-13 05:27:20|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|0
1649827650000|2022-04-13 05:27:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649827660000|2022-04-13 05:27:40|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1649827710000|2022-04-13 05:28:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649827730000|2022-04-13 05:28:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649827740000|2022-04-13 05:29:00|||||||||1
1649827770000|2022-04-13 05:29:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|2
1649827790000|2022-04-13 05:29:50|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1649827800000|2022-04-13 05:30:00|1660.1|1658.9|1659.5|1658.3|1660.2|1659|1658.6|1657.4|35
1649827820000|2022-04-13 05:30:20|1659.6|1658.4|1660|1658.8|1660.1|1658.9|1659.5|1658.3|2
1649827830000|2022-04-13 05:30:30|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|1
1649827840000|2022-04-13 05:30:40|1659.8|1658.6|1660.2|1659|1660.2|1659|1659.8|1658.6|5
1649827850000|2022-04-13 05:30:50|1660.5|1659.3|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|2
1649827860000|2022-04-13 05:31:00|1660.5|1659.3|1661.2|1660|1661.2|1660|1660.5|1659.3|1
1649827870000|2022-04-13 05:31:10|1661|1659.8|1660|1658.8|1661|1659.8|1660|1658.8|3
1649827880000|2022-04-13 05:31:20|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649827890000|2022-04-13 05:31:30|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649827910000|2022-04-13 05:31:50|1660.1|1658.9|1660.2|1659|1660.3|1659.1|1660.1|1658.9|1
1649827920000|2022-04-13 05:32:00|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|0
1649827930000|2022-04-13 05:32:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649827940000|2022-04-13 05:32:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649827950000|2022-04-13 05:32:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649827960000|2022-04-13 05:32:40|1660.2|1659|1660.1|1658.9|1660.2|1659|1660|1658.8|0
1649827970000|2022-04-13 05:32:50|1660|1658.8|1659.7|1658.5|1660|1658.8|1659.7|1658.5|0
1649827990000|2022-04-13 05:33:10|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|0
1649828020000|2022-04-13 05:33:40|1660.1|1658.9|1660.5|1659.3|1660.6|1659.4|1660.1|1658.9|0
1649828040000|2022-04-13 05:34:00|1660.3|1659.1|1659.7|1658.5|1660.3|1659.1|1659.7|1658.5|2
1649828050000|2022-04-13 05:34:10|1659.8|1658.6|1660.1|1658.9|1660.1|1658.9|1659.8|1658.6|1
1649828060000|2022-04-13 05:34:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649828070000|2022-04-13 05:34:30|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649828080000|2022-04-13 05:34:40|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|0
1649828090000|2022-04-13 05:34:50|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649828100000|2022-04-13 05:35:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649828110000|2022-04-13 05:35:10|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|0
1649828120000|2022-04-13 05:35:20|1660.8|1659.6|1661.2|1660|1661.2|1660|1660.8|1659.6|1
1649828130000|2022-04-13 05:35:30|||||||||1
1649828150000|2022-04-13 05:35:50|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.2|1660|2
1649828160000|2022-04-13 05:36:00|1661.2|1660|1661.6|1660.4|1661.6|1660.4|1661.2|1660|2
1649828170000|2022-04-13 05:36:10|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|7
1649828180000|2022-04-13 05:36:20|1662.2|1661|1662.7|1661.5|1662.7|1661.5|1662.2|1661|5
1649828190000|2022-04-13 05:36:30|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649828200000|2022-04-13 05:36:40|1662.6|1661.4|1662.6|1661.4|1662.7|1661.5|1662.2|1661|4
1649828210000|2022-04-13 05:36:50|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649828220000|2022-04-13 05:37:00|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.5|1661.3|0
1649828230000|2022-04-13 05:37:10|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649828240000|2022-04-13 05:37:20|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|1
1649828250000|2022-04-13 05:37:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1649828260000|2022-04-13 05:37:40|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662.3|1661.1|0
1649828270000|2022-04-13 05:37:50|1662.4|1661.2|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|0
1649828280000|2022-04-13 05:38:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|3
1649828290000|2022-04-13 05:38:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|2
1649828300000|2022-04-13 05:38:20|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649828320000|2022-04-13 05:38:40|1662.5|1661.3|1662.2|1661|1662.5|1661.3|1662.2|1661|0
1649828330000|2022-04-13 05:38:50|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|1
1649828340000|2022-04-13 05:39:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649828360000|2022-04-13 05:39:20|1662.7|1661.5|1663|1661.8|1663.1|1661.9|1662.7|1661.5|5
1649828380000|2022-04-13 05:39:40|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.7|1661.5|0
1649828390000|2022-04-13 05:39:50|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|0
1649828400000|2022-04-13 05:40:00|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|0
1649828420000|2022-04-13 05:40:20|1662.4|1661.2|1662.2|1661|1662.4|1661.2|1662.2|1661|0
1649828430000|2022-04-13 05:40:30|1662.1|1660.9|1661.7|1660.5|1662.1|1660.9|1661.7|1660.5|2
1649828440000|2022-04-13 05:40:40|1661.6|1660.4|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|1
1649828450000|2022-04-13 05:40:50|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.4|1660.2|2
1649828460000|2022-04-13 05:41:00|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1661|1659.8|1
1649828480000|2022-04-13 05:41:20|1661.2|1660|1661.6|1660.4|1661.6|1660.4|1661.2|1660|2
1649828490000|2022-04-13 05:41:30|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1649828500000|2022-04-13 05:41:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649828510000|2022-04-13 05:41:50|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|2
1649828520000|2022-04-13 05:42:00|||||||||3
1649828560000|2022-04-13 05:42:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649828580000|2022-04-13 05:43:00|1661.6|1660.4|1661.3|1660.1|1661.6|1660.4|1661.3|1660.1|0
1649828590000|2022-04-13 05:43:10|1661.6|1660.4|1662.1|1660.9|1662.1|1660.9|1661.6|1660.4|4
1649828620000|2022-04-13 05:43:40|1662|1660.8|1661.7|1660.5|1662|1660.8|1661.7|1660.5|0
1649828640000|2022-04-13 05:44:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649828650000|2022-04-13 05:44:10|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1649828660000|2022-04-13 05:44:20|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.9|1660.7|4
1649828670000|2022-04-13 05:44:30|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1
1649828680000|2022-04-13 05:44:40|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1649828690000|2022-04-13 05:44:50|1662.1|1660.9|1662.3|1661.1|1662.5|1661.3|1662.1|1660.9|2
1649828700000|2022-04-13 05:45:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649828710000|2022-04-13 05:45:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|0
1649828720000|2022-04-13 05:45:20|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|0
1649828740000|2022-04-13 05:45:40|1662.1|1660.9|1662.2|1661|1662.2|1661|1662.1|1660.9|0
1649828750000|2022-04-13 05:45:50|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|4
1649828760000|2022-04-13 05:46:00|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|1
1649828780000|2022-04-13 05:46:20|1662|1660.8|1661.7|1660.5|1662|1660.8|1661.7|1660.5|1
1649828810000|2022-04-13 05:46:50|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|2
1649828840000|2022-04-13 05:47:20|||||||||1
1649828850000|2022-04-13 05:47:30|1661.7|1660.5|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|0
1649828860000|2022-04-13 05:47:40|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|1
1649828880000|2022-04-13 05:48:00|1662.6|1661.4|1662.9|1661.7|1663|1661.8|1662.6|1661.4|14
1649828890000|2022-04-13 05:48:10|||||||||1
1649828900000|2022-04-13 05:48:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|1
1649828930000|2022-04-13 05:48:50|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|0
1649828940000|2022-04-13 05:49:00|1663.4|1662.2|1663.8|1662.6|1663.8|1662.6|1663.4|1662.2|3
1649828960000|2022-04-13 05:49:20|1663.6|1662.4|1663.7|1662.5|1663.7|1662.5|1663.6|1662.4|2
1649828980000|2022-04-13 05:49:40|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649829000000|2022-04-13 05:50:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1649829030000|2022-04-13 05:50:30|||||||||1
1649829040000|2022-04-13 05:50:40|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1663|1661.8|8
1649829060000|2022-04-13 05:51:00|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|4
1649829070000|2022-04-13 05:51:10|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|1
1649829100000|2022-04-13 05:51:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|0
1649829120000|2022-04-13 05:52:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1649829130000|2022-04-13 05:52:10|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1
1649829140000|2022-04-13 05:52:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|2
1649829160000|2022-04-13 05:52:40|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|1
1649829180000|2022-04-13 05:53:00|||||||||1
1649829190000|2022-04-13 05:53:10|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|0
1649829210000|2022-04-13 05:53:30|1662.7|1661.5|1662.6|1661.4|1662.7|1661.5|1662.6|1661.4|0
1649829220000|2022-04-13 05:53:40|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|2
1649829240000|2022-04-13 05:54:00|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.8|1661.6|4
1649829250000|2022-04-13 05:54:10|1662.9|1661.7|1662.8|1661.6|1662.9|1661.7|1662.8|1661.6|0
1649829260000|2022-04-13 05:54:20|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|0
1649829270000|2022-04-13 05:54:30|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.9|1661.7|3
1649829300000|2022-04-13 05:55:00|1663.1|1661.9|1662.9|1661.7|1663.1|1661.9|1662.9|1661.7|0
1649829310000|2022-04-13 05:55:10|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1649829320000|2022-04-13 05:55:20|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.2|1661|5
1649829330000|2022-04-13 05:55:30|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|2
1649829340000|2022-04-13 05:55:40|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|1
1649829380000|2022-04-13 05:56:20|1662.2|1661|1661.4|1660.2|1662.3|1661.1|1661.4|1660.2|3
1649829390000|2022-04-13 05:56:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1649829400000|2022-04-13 05:56:40|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1649829410000|2022-04-13 05:56:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|1
1649829420000|2022-04-13 05:57:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|19
1649829430000|2022-04-13 05:57:10|1661.2|1660|1661.5|1660.3|1661.6|1660.4|1661.2|1660|7
1649829440000|2022-04-13 05:57:20|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|0
1649829460000|2022-04-13 05:57:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|0
1649829470000|2022-04-13 05:57:50|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1649829480000|2022-04-13 05:58:00|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|9
1649829500000|2022-04-13 05:58:20|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|2
1649829510000|2022-04-13 05:58:30|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649829520000|2022-04-13 05:58:40|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1649829540000|2022-04-13 05:59:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649829550000|2022-04-13 05:59:10|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|2
1649829560000|2022-04-13 05:59:20|||||||||2
1649829570000|2022-04-13 05:59:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649829600000|2022-04-13 06:00:00|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|1
1649829630000|2022-04-13 06:00:30|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1649829640000|2022-04-13 06:00:40|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|5
1649829650000|2022-04-13 06:00:50|1660.7|1659.5|1660.2|1659|1660.7|1659.5|1659.8|1658.6|5
1649829670000|2022-04-13 06:01:10|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.2|1659|3
1649829720000|2022-04-13 06:02:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|5
1649829760000|2022-04-13 06:02:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649829770000|2022-04-13 06:02:50|1660.4|1659.2|1660|1658.8|1660.4|1659.2|1660|1658.8|0
1649829780000|2022-04-13 06:03:00|1659.9|1658.7|1659.7|1658.5|1660|1658.8|1659.6|1658.4|0
1649829790000|2022-04-13 06:03:10|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.7|1658.5|1
1649829810000|2022-04-13 06:03:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649829820000|2022-04-13 06:03:40|1660.2|1659|1660.6|1659.4|1660.6|1659.4|1660.2|1659|3
1649829860000|2022-04-13 06:04:20|1660.4|1659.2|1659.9|1658.7|1660.4|1659.2|1659.9|1658.7|0
1649829870000|2022-04-13 06:04:30|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649829890000|2022-04-13 06:04:50|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|1
1649829900000|2022-04-13 06:05:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|2
1649829930000|2022-04-13 06:05:30|1660.1|1658.9|1660.5|1659.3|1660.5|1659.3|1660.1|1658.9|2
1649829940000|2022-04-13 06:05:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|4
1649829970000|2022-04-13 06:06:10|1660.4|1659.2|1659.9|1658.7|1660.4|1659.2|1659.7|1658.5|8
1649829980000|2022-04-13 06:06:20|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.5|1658.3|1
1649830020000|2022-04-13 06:07:00|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|1
1649830030000|2022-04-13 06:07:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649830040000|2022-04-13 06:07:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|2
1649830050000|2022-04-13 06:07:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649830060000|2022-04-13 06:07:40|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649830080000|2022-04-13 06:08:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649830090000|2022-04-13 06:08:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|2
1649830110000|2022-04-13 06:08:30|||||||||1
1649830120000|2022-04-13 06:08:40|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|1
1649830130000|2022-04-13 06:08:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649830140000|2022-04-13 06:09:00|1660.2|1659|1660.2|1659|1660.3|1659.1|1660.1|1658.9|0
1649830150000|2022-04-13 06:09:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1649830160000|2022-04-13 06:09:20|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|0
1649830170000|2022-04-13 06:09:30|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649830180000|2022-04-13 06:09:40|1660.8|1659.6|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|0
1649830200000|2022-04-13 06:10:00|1660.8|1659.6|1660.6|1659.4|1661|1659.8|1660.5|1659.3|7
1649830210000|2022-04-13 06:10:10|1661|1659.8|1661.2|1660|1661.3|1660.1|1661|1659.8|0
1649830220000|2022-04-13 06:10:20|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|10
1649830230000|2022-04-13 06:10:30|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1660.9|1659.7|11
1649830250000|2022-04-13 06:10:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649830260000|2022-04-13 06:11:00|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|10
1649830270000|2022-04-13 06:11:10|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|0
1649830280000|2022-04-13 06:11:20|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.2|1660|0
1649830300000|2022-04-13 06:11:40|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.2|1660|0
1649830310000|2022-04-13 06:11:50|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|2
1649830330000|2022-04-13 06:12:10|1662.1|1660.9|1662.5|1661.3|1662.5|1661.3|1662.1|1660.9|3
1649830340000|2022-04-13 06:12:20|1662.6|1661.4|1663.3|1662.1|1663.3|1662.1|1662.5|1661.3|3
1649830350000|2022-04-13 06:12:30|1663.2|1662|1663.7|1662.5|1663.7|1662.5|1663.2|1662|7
1649830360000|2022-04-13 06:12:40|1663.9|1662.7|1663.7|1662.5|1664.1|1662.9|1663.4|1662.2|12
1649830370000|2022-04-13 06:12:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1649830380000|2022-04-13 06:13:00|1663.7|1662.5|1663.3|1662.1|1663.7|1662.5|1663.2|1662|2
1649830390000|2022-04-13 06:13:10|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|0
1649830400000|2022-04-13 06:13:20|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1649830410000|2022-04-13 06:13:30|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|1
1649830430000|2022-04-13 06:13:50|1663|1661.8|1663.1|1661.9|1663.2|1662|1662.7|1661.5|9
1649830440000|2022-04-13 06:14:00|1663|1661.8|1663|1661.8|1663|1661.8|1662.8|1661.6|0
1649830450000|2022-04-13 06:14:10|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|0
1649830460000|2022-04-13 06:14:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649830470000|2022-04-13 06:14:30|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1649830490000|2022-04-13 06:14:50|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|0
1649830500000|2022-04-13 06:15:00|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|0
1649830510000|2022-04-13 06:15:10|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|2
1649830520000|2022-04-13 06:15:20|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|2
1649830530000|2022-04-13 06:15:30|1664|1662.8|1664.7|1663.5|1664.7|1663.5|1664|1662.8|3
1649830540000|2022-04-13 06:15:40|1664.8|1663.6|1664.8|1663.6|1665|1663.8|1664.7|1663.5|6
1649830550000|2022-04-13 06:15:50|1664.7|1663.5|1664.9|1663.7|1665.1|1663.9|1664.7|1663.5|4
1649830560000|2022-04-13 06:16:00|1665|1663.8|1664.7|1663.5|1665.2|1664|1664.7|1663.5|1
1649830570000|2022-04-13 06:16:10|1664.5|1663.3|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|1
1649830580000|2022-04-13 06:16:20|1664.2|1663|1664.6|1663.4|1664.6|1663.4|1664.2|1663|5
1649830590000|2022-04-13 06:16:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1649830600000|2022-04-13 06:16:40|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|0
1649830610000|2022-04-13 06:16:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1649830620000|2022-04-13 06:17:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1649830630000|2022-04-13 06:17:10|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.2|1663|2
1649830640000|2022-04-13 06:17:20|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|0
1649830650000|2022-04-13 06:17:30|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1649830660000|2022-04-13 06:17:40|1664|1662.8|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|0
1649830670000|2022-04-13 06:17:50|1664|1662.8|1664.1|1662.9|1664.2|1663|1664|1662.8|1
1649830680000|2022-04-13 06:18:00|1664|1662.8|1663.8|1662.6|1664|1662.8|1663.8|1662.6|0
1649830690000|2022-04-13 06:18:10|1663.7|1662.5|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|0
1649830700000|2022-04-13 06:18:20|1663.7|1662.5|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|0
1649830710000|2022-04-13 06:18:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1
1649830740000|2022-04-13 06:19:00|1664|1662.8|1664.2|1663|1664.2|1663|1664|1662.8|0
1649830750000|2022-04-13 06:19:10|1664.1|1662.9|1664|1662.8|1664.2|1663|1664|1662.8|0
1649830770000|2022-04-13 06:19:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1649830780000|2022-04-13 06:19:40|1663.7|1662.5|1663.7|1662.5|1663.9|1662.7|1663.5|1662.3|0
1649830790000|2022-04-13 06:19:50|1664.2|1663|1664.2|1663|1664.2|1663|1664|1662.8|3
1649830810000|2022-04-13 06:20:10|1664.1|1662.9|1663.8|1662.6|1664.1|1662.9|1663.8|1662.6|2
1649830830000|2022-04-13 06:20:30|1664|1662.8|1664.1|1662.9|1664.2|1663|1664|1662.8|0
1649830840000|2022-04-13 06:20:40|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1649830850000|2022-04-13 06:20:50|1664.1|1662.9|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|0
1649830860000|2022-04-13 06:21:00|1663.8|1662.6|1663.5|1662.3|1663.9|1662.7|1663.5|1662.3|1
1649830870000|2022-04-13 06:21:10|1663.4|1662.2|1663.2|1662|1663.6|1662.4|1663.2|1662|1
1649830880000|2022-04-13 06:21:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663|1661.8|2
1649830890000|2022-04-13 06:21:30|1663|1661.8|1662.7|1661.5|1663|1661.8|1662.7|1661.5|2
1649830900000|2022-04-13 06:21:40|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|0
1649830910000|2022-04-13 06:21:50|1662.8|1661.6|1663.2|1662|1663.2|1662|1662.8|1661.6|4
1649830920000|2022-04-13 06:22:00|1663.1|1661.9|1663.2|1662|1663.2|1662|1663.1|1661.9|1
1649830930000|2022-04-13 06:22:10|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1649830950000|2022-04-13 06:22:30|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|0
1649830960000|2022-04-13 06:22:40|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|1
1649830970000|2022-04-13 06:22:50|1662.6|1661.4|1662.7|1661.5|1662.7|1661.5|1662.6|1661.4|1
1649830980000|2022-04-13 06:23:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1649830990000|2022-04-13 06:23:10|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|0
1649831000000|2022-04-13 06:23:20|1662.8|1661.6|1663.2|1662|1663.2|1662|1662.8|1661.6|21
1649831010000|2022-04-13 06:23:30|1663.1|1661.9|1663.1|1661.9|1663.2|1662|1663|1661.8|1
1649831020000|2022-04-13 06:23:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.1|1661.9|0
1649831030000|2022-04-13 06:23:50|1663.1|1661.9|1663.1|1661.9|1663.2|1662|1663.1|1661.9|0
1649831040000|2022-04-13 06:24:00|1663.2|1662|1662.9|1661.7|1663.2|1662|1662.9|1661.7|2
1649831050000|2022-04-13 06:24:10|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|1
1649831060000|2022-04-13 06:24:20|1662.4|1661.2|1662.7|1661.5|1662.7|1661.5|1662.4|1661.2|1
1649831070000|2022-04-13 06:24:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1649831100000|2022-04-13 06:25:00|1662.3|1661.1|1661.9|1660.7|1662.4|1661.2|1661.9|1660.7|2
1649831110000|2022-04-13 06:25:10|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|2
1649831120000|2022-04-13 06:25:20|1662|1660.8|1662.7|1661.5|1662.7|1661.5|1662|1660.8|4
1649831130000|2022-04-13 06:25:30|1662.4|1661.2|1662.7|1661.5|1662.7|1661.5|1662.4|1661.2|2
1649831140000|2022-04-13 06:25:40|1662.8|1661.6|1662.4|1661.2|1662.8|1661.6|1662.4|1661.2|0
1649831160000|2022-04-13 06:26:00|1662.2|1661|1662.2|1661|1662.2|1661|1662.2|1661|2
1649831170000|2022-04-13 06:26:10|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1661.9|1660.7|1
1649831180000|2022-04-13 06:26:20|1662.2|1661|1662.2|1661|1662.2|1661|1661.9|1660.7|3
1649831190000|2022-04-13 06:26:30|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1649831210000|2022-04-13 06:26:50|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649831220000|2022-04-13 06:27:00|1662|1660.8|1662.2|1661|1662.2|1661|1661.9|1660.7|2
1649831230000|2022-04-13 06:27:10|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1661.9|1660.7|2
1649831250000|2022-04-13 06:27:30|1662.2|1661|1662.2|1661|1662.2|1661|1662|1660.8|0
1649831260000|2022-04-13 06:27:40|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|0
1649831270000|2022-04-13 06:27:50|1662|1660.8|1661.7|1660.5|1662|1660.8|1661.7|1660.5|0
1649831280000|2022-04-13 06:28:00|1661.5|1660.3|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|2
1649831290000|2022-04-13 06:28:10|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1649831300000|2022-04-13 06:28:20|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1649831310000|2022-04-13 06:28:30|1661.7|1660.5|1661.9|1660.7|1661.9|1660.7|1661.7|1660.5|0
1649831340000|2022-04-13 06:29:00|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.8|1660.6|2
1649831350000|2022-04-13 06:29:10|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649831360000|2022-04-13 06:29:20|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1661.4|1660.2|0
1649831370000|2022-04-13 06:29:30|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1649831380000|2022-04-13 06:29:40|1661.5|1660.3|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|0
1649831390000|2022-04-13 06:29:50|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1649831400000|2022-04-13 06:30:00|1662|1660.8|1661.7|1660.5|1662|1660.8|1661.6|1660.4|4
1649831410000|2022-04-13 06:30:10|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|0
1649831420000|2022-04-13 06:30:20|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1649831430000|2022-04-13 06:30:30|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1649831440000|2022-04-13 06:30:40|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|0
1649831460000|2022-04-13 06:31:00|1661.2|1660|1660.8|1659.6|1661.4|1660.2|1660.8|1659.6|2
1649831480000|2022-04-13 06:31:20|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1649831490000|2022-04-13 06:31:30|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|3
1649831500000|2022-04-13 06:31:40|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|0
1649831510000|2022-04-13 06:31:50|||||||||2
1649831520000|2022-04-13 06:32:00|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|2
1649831530000|2022-04-13 06:32:10|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1649831540000|2022-04-13 06:32:20|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|2
1649831570000|2022-04-13 06:32:50|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.9|1659.7|0
1649831580000|2022-04-13 06:33:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1649831590000|2022-04-13 06:33:10|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649831630000|2022-04-13 06:33:50|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|1
1649831640000|2022-04-13 06:34:00|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649831660000|2022-04-13 06:34:20|1661.2|1660|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|0
1649831700000|2022-04-13 06:35:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649831720000|2022-04-13 06:35:20|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649831760000|2022-04-13 06:36:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649831770000|2022-04-13 06:36:10|1660.8|1659.6|1660.5|1659.3|1660.9|1659.7|1660.5|1659.3|6
1649831780000|2022-04-13 06:36:20|||||||||1
1649831790000|2022-04-13 06:36:30|1660|1658.8|1659.3|1658.1|1660.2|1659|1659.3|1658.1|3
1649831800000|2022-04-13 06:36:40|1659.2|1658|1659.4|1658.2|1659.4|1658.2|1659.2|1658|5
1649831810000|2022-04-13 06:36:50|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|1
1649831820000|2022-04-13 06:37:00|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649831830000|2022-04-13 06:37:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649831840000|2022-04-13 06:37:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649831850000|2022-04-13 06:37:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649831860000|2022-04-13 06:37:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649831880000|2022-04-13 06:38:00|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.4|1658.2|1
1649831900000|2022-04-13 06:38:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649831910000|2022-04-13 06:38:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649831930000|2022-04-13 06:38:50|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|1
1649831940000|2022-04-13 06:39:00|1659.8|1658.6|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|1
1649831950000|2022-04-13 06:39:10|1659.7|1658.5|1659.4|1658.2|1659.7|1658.5|1659.4|1658.2|0
1649831960000|2022-04-13 06:39:20|||||||||2
1649832040000|2022-04-13 06:40:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|2
1649832060000|2022-04-13 06:41:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649832070000|2022-04-13 06:41:10|1659.6|1658.4|1659.9|1658.7|1659.9|1658.7|1659.6|1658.4|1
1649832120000|2022-04-13 06:42:00|1660|1658.8|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|2
1649832130000|2022-04-13 06:42:10|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|2
1649832150000|2022-04-13 06:42:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649832170000|2022-04-13 06:42:50|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|1
1649832180000|2022-04-13 06:43:00|1659.7|1658.5|1659.7|1658.5|1659.9|1658.7|1659.7|1658.5|2
1649832190000|2022-04-13 06:43:10|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|1
1649832200000|2022-04-13 06:43:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649832210000|2022-04-13 06:43:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649832220000|2022-04-13 06:43:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649832240000|2022-04-13 06:44:00|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649832250000|2022-04-13 06:44:10|||||||||2
1649832260000|2022-04-13 06:44:20|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649832270000|2022-04-13 06:44:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|1
1649832280000|2022-04-13 06:44:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|2
1649832290000|2022-04-13 06:44:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649832300000|2022-04-13 06:45:00|1659.7|1658.5|1659.3|1658.1|1659.7|1658.5|1659.3|1658.1|0
1649832330000|2022-04-13 06:45:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649832360000|2022-04-13 06:46:00|1659.5|1658.3|1659.6|1658.4|1659.7|1658.5|1659.5|1658.3|4
1649832370000|2022-04-13 06:46:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|13
1649832380000|2022-04-13 06:46:20|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1
1649832400000|2022-04-13 06:46:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649832410000|2022-04-13 06:46:50|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|1
1649832420000|2022-04-13 06:47:00|1659.8|1658.6|1659.4|1658.2|1659.8|1658.6|1659.4|1658.2|1
1649832430000|2022-04-13 06:47:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649832440000|2022-04-13 06:47:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649832450000|2022-04-13 06:47:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|1
1649832460000|2022-04-13 06:47:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|4
1649832490000|2022-04-13 06:48:10|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|2
1649832520000|2022-04-13 06:48:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649832570000|2022-04-13 06:49:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|16
1649832590000|2022-04-13 06:49:50|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|1
1649832620000|2022-04-13 06:50:20|1659.6|1658.4|1659.2|1658|1659.6|1658.4|1659.2|1658|4
1649832630000|2022-04-13 06:50:30|||||||||2
1649832640000|2022-04-13 06:50:40|1658.6|1657.4|1658.7|1657.5|1658.8|1657.6|1658.4|1657.2|21
1649832650000|2022-04-13 06:50:50|1658.8|1657.6|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|0
1649832660000|2022-04-13 06:51:00|1659.1|1657.9|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|10
1649832670000|2022-04-13 06:51:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649832680000|2022-04-13 06:51:20|1659.2|1658|1658.8|1657.6|1659.2|1658|1658.8|1657.6|0
1649832690000|2022-04-13 06:51:30|1658.7|1657.5|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|0
1649832700000|2022-04-13 06:51:40|1658.6|1657.4|1658.4|1657.2|1658.6|1657.4|1658.3|1657.1|1
1649832710000|2022-04-13 06:51:50|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|1
1649832720000|2022-04-13 06:52:00|1658.4|1657.2|1658.1|1656.9|1658.4|1657.2|1658.1|1656.9|10
1649832730000|2022-04-13 06:52:10|1657.9|1656.7|1658.1|1656.9|1658.1|1656.9|1657.9|1656.7|4
1649832740000|2022-04-13 06:52:20|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|3
1649832750000|2022-04-13 06:52:30|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|1
1649832770000|2022-04-13 06:52:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1649832780000|2022-04-13 06:53:00|||||||||1
1649832800000|2022-04-13 06:53:20|1658.9|1657.7|1658.6|1657.4|1658.9|1657.7|1658.6|1657.4|1
1649832810000|2022-04-13 06:53:30|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649832820000|2022-04-13 06:53:40|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649832830000|2022-04-13 06:53:50|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649832840000|2022-04-13 06:54:00|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649832870000|2022-04-13 06:54:30|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|0
1649832880000|2022-04-13 06:54:40|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649832910000|2022-04-13 06:55:10|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649832930000|2022-04-13 06:55:30|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649832960000|2022-04-13 06:56:00|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1649832970000|2022-04-13 06:56:10|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.2|1657|0
1649832980000|2022-04-13 06:56:20|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|0
1649832990000|2022-04-13 06:56:30|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.7|1656.5|4
1649833000000|2022-04-13 06:56:40|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|0
1649833010000|2022-04-13 06:56:50|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1
1649833020000|2022-04-13 06:57:00|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|5
1649833030000|2022-04-13 06:57:10|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.2|1656|8
1649833040000|2022-04-13 06:57:20|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|1
1649833050000|2022-04-13 06:57:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|14
1649833060000|2022-04-13 06:57:40|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|6
1649833070000|2022-04-13 06:57:50|1657.6|1656.4|1657.4|1656.2|1657.6|1656.4|1657.3|1656.1|12
1649833080000|2022-04-13 06:58:00|1657.6|1656.4|1657.6|1656.4|1657.8|1656.6|1657.4|1656.2|3
1649833090000|2022-04-13 06:58:10|1657.7|1656.5|1657.9|1656.7|1657.9|1656.7|1657.7|1656.5|1
1649833100000|2022-04-13 06:58:20|1657.8|1656.6|1657.7|1656.5|1657.9|1656.7|1657.6|1656.4|1
1649833110000|2022-04-13 06:58:30|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|6
1649833120000|2022-04-13 06:58:40|||||||||1
1649833130000|2022-04-13 06:58:50|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|3
1649833140000|2022-04-13 06:59:00|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1
1649833160000|2022-04-13 06:59:20|1657.3|1656.1|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|1
1649833170000|2022-04-13 06:59:30|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649833180000|2022-04-13 06:59:40|1657.6|1656.4|1657.8|1656.6|1657.9|1656.7|1657.6|1656.4|6
1649833200000|2022-04-13 07:00:00|1657.9|1656.7|1657.4|1656.2|1657.9|1656.7|1657.4|1656.2|4
1649833210000|2022-04-13 07:00:10|1657.2|1656|1657.6|1656.4|1657.6|1656.4|1657.2|1656|5
1649833230000|2022-04-13 07:00:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|3
1649833240000|2022-04-13 07:00:40|||||||||1
1649833250000|2022-04-13 07:00:50|1657.7|1656.5|1658|1656.8|1658|1656.8|1657.7|1656.5|1
1649833260000|2022-04-13 07:01:00|1657.7|1656.5|1657.9|1656.7|1657.9|1656.7|1657.7|1656.5|0
1649833310000|2022-04-13 07:01:50|1658.5|1657.3|1658.6|1657.4|1658.7|1657.5|1658.5|1657.3|7
1649833320000|2022-04-13 07:02:00|1658.5|1657.3|1658|1656.8|1658.5|1657.3|1658|1656.8|1
1649833330000|2022-04-13 07:02:10|1658.1|1656.9|1658.1|1656.9|1658.3|1657.1|1658|1656.8|1
1649833340000|2022-04-13 07:02:20|1658|1656.8|1658.2|1657|1658.2|1657|1658|1656.8|0
1649833350000|2022-04-13 07:02:30|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649833370000|2022-04-13 07:02:50|||||||||1
1649833380000|2022-04-13 07:03:00|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|1
1649833400000|2022-04-13 07:03:20|1657.9|1656.7|1657.6|1656.4|1657.9|1656.7|1657.6|1656.4|0
1649833410000|2022-04-13 07:03:30|||||||||1
1649833420000|2022-04-13 07:03:40|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|3
1649833440000|2022-04-13 07:04:00|1657.8|1656.6|1657.5|1656.3|1657.8|1656.6|1657.4|1656.2|7
1649833450000|2022-04-13 07:04:10|1657.6|1656.4|1657.9|1656.7|1658|1656.8|1657.6|1656.4|1
1649833460000|2022-04-13 07:04:20|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|0
1649833480000|2022-04-13 07:04:40|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|0
1649833500000|2022-04-13 07:05:00|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.2|1656|4
1649833510000|2022-04-13 07:05:10|1657.3|1656.1|1657.4|1656.2|1657.4|1656.2|1657.2|1656|1
1649833520000|2022-04-13 07:05:20|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|2
1649833530000|2022-04-13 07:05:30|1657.8|1656.6|1657.6|1656.4|1657.9|1656.7|1657.5|1656.3|0
1649833550000|2022-04-13 07:05:50|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|1
1649833560000|2022-04-13 07:06:00|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.3|1656.1|2
1649833570000|2022-04-13 07:06:10|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.2|1656|0
1649833590000|2022-04-13 07:06:30|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1
1649833600000|2022-04-13 07:06:40|1657.5|1656.3|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|0
1649833610000|2022-04-13 07:06:50|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|0
1649833620000|2022-04-13 07:07:00|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|1
1649833640000|2022-04-13 07:07:20|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1
1649833650000|2022-04-13 07:07:30|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|2
1649833660000|2022-04-13 07:07:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649833680000|2022-04-13 07:08:00|1657.3|1656.1|1657.1|1655.9|1657.3|1656.1|1656.9|1655.7|17
1649833690000|2022-04-13 07:08:10|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|2
1649833700000|2022-04-13 07:08:20|1657.2|1656|1657.6|1656.4|1657.6|1656.4|1657.2|1656|1
1649833720000|2022-04-13 07:08:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649833730000|2022-04-13 07:08:50|1657.3|1656.1|1657.2|1656|1657.3|1656.1|1657.2|1656|2
1649833740000|2022-04-13 07:09:00|1657.3|1656.1|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|1
1649833760000|2022-04-13 07:09:20|1657.2|1656|1657.1|1655.9|1657.2|1656|1657.1|1655.9|0
1649833770000|2022-04-13 07:09:30|1657|1655.8|1656.9|1655.7|1657|1655.8|1656.9|1655.7|0
1649833800000|2022-04-13 07:10:00|1657|1655.8|1657.2|1656|1657.2|1656|1656.9|1655.7|3
1649833810000|2022-04-13 07:10:10|1657.3|1656.1|1657.6|1656.4|1657.6|1656.4|1657.3|1656.1|0
1649833820000|2022-04-13 07:10:20|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|1
1649833830000|2022-04-13 07:10:30|||||||||1
1649833840000|2022-04-13 07:10:40|1657.7|1656.5|1657.9|1656.7|1658|1656.8|1657.7|1656.5|0
1649833850000|2022-04-13 07:10:50|1658|1656.8|1658|1656.8|1658|1656.8|1657.8|1656.6|1
1649833860000|2022-04-13 07:11:00|1657.9|1656.7|1657.6|1656.4|1657.9|1656.7|1657.6|1656.4|3
1649833870000|2022-04-13 07:11:10|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|0
1649833880000|2022-04-13 07:11:20|1657.5|1656.3|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|0
1649833890000|2022-04-13 07:11:30|1657.6|1656.4|1657.5|1656.3|1657.6|1656.4|1657.3|1656.1|0
1649833900000|2022-04-13 07:11:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|1
1649833910000|2022-04-13 07:11:50|1657.6|1656.4|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|0
1649833920000|2022-04-13 07:12:00|1657.6|1656.4|1657.3|1656.1|1657.6|1656.4|1657.3|1656.1|0
1649833930000|2022-04-13 07:12:10|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|2
1649833940000|2022-04-13 07:12:20|1657.5|1656.3|1657.4|1656.2|1657.6|1656.4|1657.4|1656.2|0
1649833950000|2022-04-13 07:12:30|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.2|1656|0
1649833960000|2022-04-13 07:12:40|1657.2|1656|1657.1|1655.9|1657.2|1656|1657.1|1655.9|0
1649833980000|2022-04-13 07:13:00|1657|1655.8|1657.3|1656.1|1657.4|1656.2|1657|1655.8|1
1649834000000|2022-04-13 07:13:20|1657.2|1656|1657.1|1655.9|1657.2|1656|1657|1655.8|1
1649834010000|2022-04-13 07:13:30|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1656.9|1655.7|1
1649834020000|2022-04-13 07:13:40|1657.2|1656|1657.2|1656|1657.2|1656|1657.1|1655.9|0
1649834030000|2022-04-13 07:13:50|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|1
1649834040000|2022-04-13 07:14:00|1657.1|1655.9|1657.2|1656|1657.2|1656|1657|1655.8|1
1649834050000|2022-04-13 07:14:10|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649834080000|2022-04-13 07:14:40|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1656.9|1655.7|1
1649834090000|2022-04-13 07:14:50|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649834100000|2022-04-13 07:15:00|1657.1|1655.9|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|1
1649834110000|2022-04-13 07:15:10|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|1
1649834150000|2022-04-13 07:15:50|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1656.9|1655.7|1
1649834170000|2022-04-13 07:16:10|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|3
1649834180000|2022-04-13 07:16:20|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|0
1649834190000|2022-04-13 07:16:30|1657|1655.8|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|0
1649834200000|2022-04-13 07:16:40|1657|1655.8|1655.8|1654.6|1657.1|1655.9|1655.6|1654.4|11
1649834210000|2022-04-13 07:16:50|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|0
1649834230000|2022-04-13 07:17:10|||||||||7
1649834240000|2022-04-13 07:17:20|1655.5|1654.3|1655.4|1654.2|1655.6|1654.4|1655.2|1654|9
1649834250000|2022-04-13 07:17:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|3
1649834260000|2022-04-13 07:17:40|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|0
1649834270000|2022-04-13 07:17:50|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|1
1649834280000|2022-04-13 07:18:00|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|1
1649834300000|2022-04-13 07:18:20|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1649834310000|2022-04-13 07:18:30|1655.6|1654.4|1655.7|1654.5|1655.8|1654.6|1655.6|1654.4|4
1649834320000|2022-04-13 07:18:40|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|0
1649834330000|2022-04-13 07:18:50|1655.7|1654.5|1656|1654.8|1656.1|1654.9|1655.7|1654.5|3
1649834340000|2022-04-13 07:19:00|1656.1|1654.9|1655.7|1654.5|1656.1|1654.9|1655.6|1654.4|2
1649834350000|2022-04-13 07:19:10|1655.6|1654.4|1655.7|1654.5|1655.9|1654.7|1655.6|1654.4|5
1649834380000|2022-04-13 07:19:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649834390000|2022-04-13 07:19:50|||||||||1
1649834400000|2022-04-13 07:20:00|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1
1649834420000|2022-04-13 07:20:20|1655.9|1654.7|1656|1654.8|1656|1654.8|1655.8|1654.6|4
1649834440000|2022-04-13 07:20:40|1655.9|1654.7|1655.8|1654.6|1656|1654.8|1655.8|1654.6|0
1649834450000|2022-04-13 07:20:50|1655.9|1654.7|1655.9|1654.7|1656.1|1654.9|1655.9|1654.7|0
1649834460000|2022-04-13 07:21:00|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1
1649834470000|2022-04-13 07:21:10|1656.3|1655.1|1656.1|1654.9|1656.3|1655.1|1656.1|1654.9|0
1649834490000|2022-04-13 07:21:30|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649834510000|2022-04-13 07:21:50|||||||||1
1649834520000|2022-04-13 07:22:00|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649834530000|2022-04-13 07:22:10|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649834540000|2022-04-13 07:22:20|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649834550000|2022-04-13 07:22:30|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649834560000|2022-04-13 07:22:40|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649834570000|2022-04-13 07:22:50|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|0
1649834580000|2022-04-13 07:23:00|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649834590000|2022-04-13 07:23:10|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649834600000|2022-04-13 07:23:20|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649834610000|2022-04-13 07:23:30|||||||||2
1649834630000|2022-04-13 07:23:50|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649834640000|2022-04-13 07:24:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|0
1649834670000|2022-04-13 07:24:30|1656.2|1655|1656.2|1655|1656.2|1655|1656.1|1654.9|1
1649834690000|2022-04-13 07:24:50|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649834700000|2022-04-13 07:25:00|1656.3|1655.1|1656.2|1655|1656.4|1655.2|1656.2|1655|0
1649834720000|2022-04-13 07:25:20|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|1
1649834740000|2022-04-13 07:25:40|1656.3|1655.1|1656|1654.8|1656.3|1655.1|1656|1654.8|0
1649834750000|2022-04-13 07:25:50|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|5
1649834760000|2022-04-13 07:26:00|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|0
1649834780000|2022-04-13 07:26:20|1655.9|1654.7|1655.8|1654.6|1655.9|1654.7|1655.8|1654.6|0
1649834790000|2022-04-13 07:26:30|1655.7|1654.5|1655.8|1654.6|1655.9|1654.7|1655.7|1654.5|0
1649834810000|2022-04-13 07:26:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1649834820000|2022-04-13 07:27:00|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|0
1649834860000|2022-04-13 07:27:40|1655.7|1654.5|1655.6|1654.4|1655.8|1654.6|1655.6|1654.4|0
1649834870000|2022-04-13 07:27:50|1655.5|1654.3|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|1
1649834880000|2022-04-13 07:28:00|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|0
1649834890000|2022-04-13 07:28:10|1655.5|1654.3|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|0
1649834900000|2022-04-13 07:28:20|1655.5|1654.3|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|0
1649834940000|2022-04-13 07:29:00|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|0
1649834970000|2022-04-13 07:29:30|1655.8|1654.6|1656.1|1654.9|1656.1|1654.9|1655.8|1654.6|4
1649834980000|2022-04-13 07:29:40|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|0
1649834990000|2022-04-13 07:29:50|1655.9|1654.7|1656|1654.8|1656|1654.8|1655.9|1654.7|0
1649835000000|2022-04-13 07:30:00|1656.1|1654.9|1655.7|1654.5|1656.1|1654.9|1655.7|1654.5|0
1649835010000|2022-04-13 07:30:10|||||||||1
1649835020000|2022-04-13 07:30:20|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1649835030000|2022-04-13 07:30:30|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649835050000|2022-04-13 07:30:50|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|18
1649835060000|2022-04-13 07:31:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1649835080000|2022-04-13 07:31:20|||||||||1
1649835100000|2022-04-13 07:31:40|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.2|1654|0
1649835110000|2022-04-13 07:31:50|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.2|1654|1
1649835130000|2022-04-13 07:32:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649835140000|2022-04-13 07:32:20|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649835150000|2022-04-13 07:32:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649835170000|2022-04-13 07:32:50|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649835180000|2022-04-13 07:33:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649835190000|2022-04-13 07:33:10|1655.4|1654.2|1655.2|1654|1655.5|1654.3|1655.2|1654|1
1649835200000|2022-04-13 07:33:20|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649835210000|2022-04-13 07:33:30|1654.9|1653.7|1655.3|1654.1|1655.3|1654.1|1654.9|1653.7|0
1649835230000|2022-04-13 07:33:50|||||||||2
1649835240000|2022-04-13 07:34:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1649835260000|2022-04-13 07:34:20|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1649835290000|2022-04-13 07:34:50|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.4|1654.2|4
1649835300000|2022-04-13 07:35:00|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|1
1649835310000|2022-04-13 07:35:10|||||||||1
1649835370000|2022-04-13 07:36:10|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.8|1654.6|1
1649835420000|2022-04-13 07:37:00|1655.8|1654.6|1655.9|1654.7|1656|1654.8|1655.8|1654.6|2
1649835430000|2022-04-13 07:37:10|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|0
1649835440000|2022-04-13 07:37:20|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|2
1649835450000|2022-04-13 07:37:30|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|0
1649835460000|2022-04-13 07:37:40|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|0
1649835480000|2022-04-13 07:38:00|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|13
1649835490000|2022-04-13 07:38:10|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|0
1649835500000|2022-04-13 07:38:20|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|0
1649835520000|2022-04-13 07:38:40|1655.7|1654.5|1656|1654.8|1656|1654.8|1655.6|1654.4|1
1649835540000|2022-04-13 07:39:00|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1
1649835550000|2022-04-13 07:39:10|1656|1654.8|1656.2|1655|1656.3|1655.1|1656|1654.8|2
1649835560000|2022-04-13 07:39:20|1656.3|1655.1|1656.6|1655.4|1656.6|1655.4|1656.2|1655|1
1649835570000|2022-04-13 07:39:30|1656.7|1655.5|1656.6|1655.4|1656.7|1655.5|1656.5|1655.3|2
1649835580000|2022-04-13 07:39:40|1656.5|1655.3|1656.6|1655.4|1656.7|1655.5|1656.5|1655.3|0
1649835590000|2022-04-13 07:39:50|||||||||2
1649835600000|2022-04-13 07:40:00|1656.5|1655.3|1656.3|1655.1|1656.6|1655.4|1656.3|1655.1|2
1649835610000|2022-04-13 07:40:10|1656.2|1655|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649835630000|2022-04-13 07:40:30|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649835640000|2022-04-13 07:40:40|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|0
1649835650000|2022-04-13 07:40:50|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1
1649835660000|2022-04-13 07:41:00|1656.4|1655.2|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|0
1649835670000|2022-04-13 07:41:10|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|1
1649835690000|2022-04-13 07:41:30|1656.2|1655|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649835700000|2022-04-13 07:41:40|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649835720000|2022-04-13 07:42:00|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649835730000|2022-04-13 07:42:10|1656.1|1654.9|1656.3|1655.1|1656.3|1655.1|1656|1654.8|0
1649835740000|2022-04-13 07:42:20|1656.2|1655|1656.2|1655|1656.3|1655.1|1656.2|1655|0
1649835750000|2022-04-13 07:42:30|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649835780000|2022-04-13 07:43:00|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|1
1649835810000|2022-04-13 07:43:30|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|1
1649835820000|2022-04-13 07:43:40|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656|1654.8|0
1649835830000|2022-04-13 07:43:50|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|4
1649835840000|2022-04-13 07:44:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|0
1649835850000|2022-04-13 07:44:10|||||||||1
1649835860000|2022-04-13 07:44:20|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|3
1649835870000|2022-04-13 07:44:30|1656.1|1654.9|1656|1654.8|1656.1|1654.9|1656|1654.8|0
1649835900000|2022-04-13 07:45:00|1656.1|1654.9|1656.4|1655.2|1656.5|1655.3|1656.1|1654.9|1
1649835910000|2022-04-13 07:45:10|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1
1649835950000|2022-04-13 07:45:50|1656.2|1655|1656.4|1655.2|1656.4|1655.2|1656.2|1655|0
1649835960000|2022-04-13 07:46:00|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.5|1655.3|1
1649836020000|2022-04-13 07:47:00|1656.7|1655.5|1656.8|1655.6|1656.8|1655.6|1656.7|1655.5|2
1649836030000|2022-04-13 07:47:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|0
1649836050000|2022-04-13 07:47:30|1656.8|1655.6|1657.1|1655.9|1657.1|1655.9|1656.7|1655.5|1
1649836060000|2022-04-13 07:47:40|1657|1655.8|1657|1655.8|1657.1|1655.9|1657|1655.8|0
1649836070000|2022-04-13 07:47:50|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649836080000|2022-04-13 07:48:00|1657.2|1656|1656.8|1655.6|1657.2|1656|1656.8|1655.6|4
1649836090000|2022-04-13 07:48:10|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|0
1649836100000|2022-04-13 07:48:20|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657|1655.8|1
1649836110000|2022-04-13 07:48:30|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1656.9|1655.7|0
1649836130000|2022-04-13 07:48:50|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|1
1649836140000|2022-04-13 07:49:00|1657|1655.8|1657.3|1656.1|1657.5|1656.3|1657|1655.8|5
1649836150000|2022-04-13 07:49:10|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|2
1649836190000|2022-04-13 07:49:50|1657.4|1656.2|1657.2|1656|1657.6|1656.4|1657.2|1656|2
1649836200000|2022-04-13 07:50:00|1657.3|1656.1|1657.6|1656.4|1657.6|1656.4|1657.2|1656|3
1649836210000|2022-04-13 07:50:10|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|1
1649836220000|2022-04-13 07:50:20|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|1
1649836230000|2022-04-13 07:50:30|||||||||1
1649836250000|2022-04-13 07:50:50|1657.2|1656|1657.1|1655.9|1657.2|1656|1657.1|1655.9|2
1649836260000|2022-04-13 07:51:00|1657|1655.8|1657.3|1656.1|1657.4|1656.2|1657|1655.8|1
1649836270000|2022-04-13 07:51:10|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|0
1649836280000|2022-04-13 07:51:20|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|0
1649836290000|2022-04-13 07:51:30|1657.4|1656.2|1657.2|1656|1657.4|1656.2|1657.1|1655.9|0
1649836300000|2022-04-13 07:51:40|1657.1|1655.9|1657.3|1656.1|1657.3|1656.1|1657.1|1655.9|10
1649836310000|2022-04-13 07:51:50|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649836320000|2022-04-13 07:52:00|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1
1649836370000|2022-04-13 07:52:50|1657.2|1656|1657.6|1656.4|1657.6|1656.4|1657.2|1656|7
1649836380000|2022-04-13 07:53:00|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|1
1649836400000|2022-04-13 07:53:20|1657.4|1656.2|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|0
1649836410000|2022-04-13 07:53:30|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|2
1649836420000|2022-04-13 07:53:40|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1
1649836430000|2022-04-13 07:53:50|1657.4|1656.2|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|6
1649836440000|2022-04-13 07:54:00|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|1
1649836450000|2022-04-13 07:54:10|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.5|1656.3|8
1649836460000|2022-04-13 07:54:20|1657.5|1656.3|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|5
1649836470000|2022-04-13 07:54:30|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1
1649836480000|2022-04-13 07:54:40|1657.5|1656.3|1657.8|1656.6|1657.8|1656.6|1657.4|1656.2|8
1649836490000|2022-04-13 07:54:50|1657.6|1656.4|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|0
1649836500000|2022-04-13 07:55:00|1657.6|1656.4|1657.8|1656.6|1657.9|1656.7|1657.6|1656.4|11
1649836510000|2022-04-13 07:55:10|||||||||14
1649836520000|2022-04-13 07:55:20|1658|1656.8|1658|1656.8|1658.1|1656.9|1658|1656.8|5
1649836530000|2022-04-13 07:55:30|1658.1|1656.9|1658.4|1657.2|1658.4|1657.2|1658.1|1656.9|2
1649836550000|2022-04-13 07:55:50|1658.6|1657.4|1658.4|1657.2|1658.6|1657.4|1658.4|1657.2|28
1649836560000|2022-04-13 07:56:00|1658.5|1657.3|1658.3|1657.1|1658.6|1657.4|1658.2|1657|4
1649836570000|2022-04-13 07:56:10|1658.4|1657.2|1658.2|1657|1658.4|1657.2|1658.2|1657|0
1649836580000|2022-04-13 07:56:20|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649836590000|2022-04-13 07:56:30|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649836600000|2022-04-13 07:56:40|1658|1656.8|1658|1656.8|1658.2|1657|1658|1656.8|0
1649836610000|2022-04-13 07:56:50|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.6|1656.4|1
1649836620000|2022-04-13 07:57:00|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649836630000|2022-04-13 07:57:10|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649836640000|2022-04-13 07:57:20|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.7|1656.5|7
1649836660000|2022-04-13 07:57:40|1657.6|1656.4|1657.4|1656.2|1657.6|1656.4|1657.3|1656.1|0
1649836670000|2022-04-13 07:57:50|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|0
1649836680000|2022-04-13 07:58:00|1657.4|1656.2|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|1
1649836690000|2022-04-13 07:58:10|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|0
1649836700000|2022-04-13 07:58:20|1657|1655.8|1657|1655.8|1657.1|1655.9|1657|1655.8|0
1649836710000|2022-04-13 07:58:30|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|0
1649836720000|2022-04-13 07:58:40|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|0
1649836730000|2022-04-13 07:58:50|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.2|1656|0
1649836740000|2022-04-13 07:59:00|1657.2|1656|1657.5|1656.3|1657.5|1656.3|1657.2|1656|3
1649836750000|2022-04-13 07:59:10|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|0
1649836760000|2022-04-13 07:59:20|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649836770000|2022-04-13 07:59:30|1657.6|1656.4|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|0
1649836780000|2022-04-13 07:59:40|1657.6|1656.4|1657.8|1656.6|1657.9|1656.7|1657.6|1656.4|1
1649836790000|2022-04-13 07:59:50|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649836800000|2022-04-13 08:00:00|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1658|1656.8|0
1649836810000|2022-04-13 08:00:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649836820000|2022-04-13 08:00:20|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|0
1649836830000|2022-04-13 08:00:30|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.8|1656.6|0
1649836840000|2022-04-13 08:00:40|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|0
1649836850000|2022-04-13 08:00:50|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.8|1656.6|3
1649836860000|2022-04-13 08:01:00|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649836880000|2022-04-13 08:01:20|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|0
1649836900000|2022-04-13 08:01:40|1657.8|1656.6|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|0
1649836910000|2022-04-13 08:01:50|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649836920000|2022-04-13 08:02:00|1657.8|1656.6|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|2
1649836930000|2022-04-13 08:02:10|1657.9|1656.7|1657.6|1656.4|1657.9|1656.7|1657.6|1656.4|0
1649836970000|2022-04-13 08:02:50|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|0
1649837000000|2022-04-13 08:03:20|1657.6|1656.4|1657.8|1656.6|1657.8|1656.6|1657.6|1656.4|0
1649837010000|2022-04-13 08:03:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649837020000|2022-04-13 08:03:40|1658|1656.8|1658|1656.8|1658|1656.8|1657.9|1656.7|0
1649837030000|2022-04-13 08:03:50|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649837050000|2022-04-13 08:04:10|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|1
1649837060000|2022-04-13 08:04:20|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|2
1649837070000|2022-04-13 08:04:30|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|0
1649837080000|2022-04-13 08:04:40|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649837090000|2022-04-13 08:04:50|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1
1649837100000|2022-04-13 08:05:00|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1
1649837110000|2022-04-13 08:05:10|1658.3|1657.1|1658.5|1657.3|1658.5|1657.3|1658.3|1657.1|0
1649837120000|2022-04-13 08:05:20|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.3|1657.1|3
1649837160000|2022-04-13 08:06:00|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649837170000|2022-04-13 08:06:10|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649837180000|2022-04-13 08:06:20|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|1
1649837230000|2022-04-13 08:07:10|1658.7|1657.5|1658.9|1657.7|1658.9|1657.7|1658.7|1657.5|1
1649837250000|2022-04-13 08:07:30|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1
1649837260000|2022-04-13 08:07:40|1658.7|1657.5|1658.6|1657.4|1658.8|1657.6|1658.6|1657.4|0
1649837270000|2022-04-13 08:07:50|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|0
1649837280000|2022-04-13 08:08:00|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|2
1649837290000|2022-04-13 08:08:10|||||||||1
1649837300000|2022-04-13 08:08:20|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|2
1649837310000|2022-04-13 08:08:30|1658.8|1657.6|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|0
1649837320000|2022-04-13 08:08:40|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649837330000|2022-04-13 08:08:50|1658.9|1657.7|1659.3|1658.1|1659.3|1658.1|1658.9|1657.7|8
1649837340000|2022-04-13 08:09:00|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|6
1649837350000|2022-04-13 08:09:10|1659.6|1658.4|1660.1|1658.9|1660.3|1659.1|1659.6|1658.4|22
1649837360000|2022-04-13 08:09:20|1660.3|1659.1|1660.2|1659|1660.4|1659.2|1660.2|1659|5
1649837370000|2022-04-13 08:09:30|1660|1658.8|1659.9|1658.7|1660.2|1659|1659.9|1658.7|6
1649837380000|2022-04-13 08:09:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649837390000|2022-04-13 08:09:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|3
1649837400000|2022-04-13 08:10:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|5
1649837410000|2022-04-13 08:10:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649837430000|2022-04-13 08:10:30|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649837450000|2022-04-13 08:10:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|3
1649837460000|2022-04-13 08:11:00|1659.7|1658.5|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|0
1649837470000|2022-04-13 08:11:10|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|1
1649837510000|2022-04-13 08:11:50|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.7|1658.5|0
1649837520000|2022-04-13 08:12:00|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649837530000|2022-04-13 08:12:10|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649837540000|2022-04-13 08:12:20|1660|1658.8|1659.7|1658.5|1660|1658.8|1659.7|1658.5|0
1649837550000|2022-04-13 08:12:30|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649837560000|2022-04-13 08:12:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649837570000|2022-04-13 08:12:50|||||||||6
1649837580000|2022-04-13 08:13:00|1659.5|1658.3|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649837590000|2022-04-13 08:13:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649837600000|2022-04-13 08:13:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649837620000|2022-04-13 08:13:40|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|1
1649837630000|2022-04-13 08:13:50|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649837640000|2022-04-13 08:14:00|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649837650000|2022-04-13 08:14:10|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649837660000|2022-04-13 08:14:20|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|1
1649837670000|2022-04-13 08:14:30|1659|1657.8|1658.8|1657.6|1659|1657.8|1658.8|1657.6|0
1649837680000|2022-04-13 08:14:40|||||||||2
1649837710000|2022-04-13 08:15:10|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649837720000|2022-04-13 08:15:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|8
1649837730000|2022-04-13 08:15:30|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|1
1649837750000|2022-04-13 08:15:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649837760000|2022-04-13 08:16:00|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649837770000|2022-04-13 08:16:10|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|0
1649837790000|2022-04-13 08:16:30|||||||||3
1649837850000|2022-04-13 08:17:30|1659|1657.8|1659.1|1657.9|1659.4|1658.2|1659|1657.8|56
1649837860000|2022-04-13 08:17:40|1659.2|1658|1659.2|1658|1659.3|1658.1|1659.1|1657.9|1
1649837870000|2022-04-13 08:17:50|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649837880000|2022-04-13 08:18:00|1659.1|1657.9|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|1
1649837890000|2022-04-13 08:18:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649837910000|2022-04-13 08:18:30|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649837940000|2022-04-13 08:19:00|1659.2|1658|1659.3|1658.1|1659.4|1658.2|1659.2|1658|0
1649837950000|2022-04-13 08:19:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649837960000|2022-04-13 08:19:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649837980000|2022-04-13 08:19:40|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649838000000|2022-04-13 08:20:00|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649838030000|2022-04-13 08:20:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649838130000|2022-04-13 08:22:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|38
1649838140000|2022-04-13 08:22:20|1660|1658.8|1659.7|1658.5|1660|1658.8|1659.7|1658.5|0
1649838160000|2022-04-13 08:22:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1649838170000|2022-04-13 08:22:50|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|0
1649838180000|2022-04-13 08:23:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649838190000|2022-04-13 08:23:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649838200000|2022-04-13 08:23:20|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|1
1649838260000|2022-04-13 08:24:20|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|2
1649838280000|2022-04-13 08:24:40|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|0
1649838300000|2022-04-13 08:25:00|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649838320000|2022-04-13 08:25:20|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|1
1649838330000|2022-04-13 08:25:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|2
1649838370000|2022-04-13 08:26:10|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649838390000|2022-04-13 08:26:30|1659.7|1658.5|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|0
1649838400000|2022-04-13 08:26:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649838410000|2022-04-13 08:26:50|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649838430000|2022-04-13 08:27:10|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|3
1649838480000|2022-04-13 08:28:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1
1649838500000|2022-04-13 08:28:20|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.8|1658.6|0
1649838530000|2022-04-13 08:28:50|1659.8|1658.6|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|0
1649838550000|2022-04-13 08:29:10|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|2
1649838560000|2022-04-13 08:29:20|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|1
1649838570000|2022-04-13 08:29:30|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649838600000|2022-04-13 08:30:00|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1649838610000|2022-04-13 08:30:10|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|0
1649838620000|2022-04-13 08:30:20|||||||||1
1649838640000|2022-04-13 08:30:40|1660|1658.8|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|1
1649838660000|2022-04-13 08:31:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649838670000|2022-04-13 08:31:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649838690000|2022-04-13 08:31:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649838730000|2022-04-13 08:32:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649838740000|2022-04-13 08:32:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|3
1649838750000|2022-04-13 08:32:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|27
1649838770000|2022-04-13 08:32:50|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|57
1649838790000|2022-04-13 08:33:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|3
1649838820000|2022-04-13 08:33:40|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649838830000|2022-04-13 08:33:50|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|0
1649838870000|2022-04-13 08:34:30|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|2
1649838880000|2022-04-13 08:34:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1649838900000|2022-04-13 08:35:00|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|8
1649838910000|2022-04-13 08:35:10|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|12
1649838920000|2022-04-13 08:35:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1
1649838940000|2022-04-13 08:35:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|3
1649838950000|2022-04-13 08:35:50|||||||||1
1649838960000|2022-04-13 08:36:00|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|5
1649838970000|2022-04-13 08:36:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1
1649838980000|2022-04-13 08:36:20|||||||||3
1649839000000|2022-04-13 08:36:40|||||||||1
1649839010000|2022-04-13 08:36:50|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.7|1659.5|26
1649839020000|2022-04-13 08:37:00|1660.4|1659.2|1660.8|1659.6|1660.8|1659.6|1660.4|1659.2|213
1649839030000|2022-04-13 08:37:10|1660.9|1659.7|1660.3|1659.1|1660.9|1659.7|1660.2|1659|209
1649839040000|2022-04-13 08:37:20|1660|1658.8|1660.2|1659|1660.7|1659.5|1659.9|1658.7|345
1649839050000|2022-04-13 08:37:30|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649839100000|2022-04-13 08:38:20|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649839110000|2022-04-13 08:38:30|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|0
1649839120000|2022-04-13 08:38:40|||||||||1
1649839140000|2022-04-13 08:39:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|1
1649839150000|2022-04-13 08:39:10|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649839180000|2022-04-13 08:39:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1
1649839200000|2022-04-13 08:40:00|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|318
1649839210000|2022-04-13 08:40:10|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|204
1649839220000|2022-04-13 08:40:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|15
1649839230000|2022-04-13 08:40:30|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.4|1658.2|388
1649839240000|2022-04-13 08:40:40|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|0
1649839250000|2022-04-13 08:40:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|128
1649839260000|2022-04-13 08:41:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649839270000|2022-04-13 08:41:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649839280000|2022-04-13 08:41:20|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649839290000|2022-04-13 08:41:30|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|1
1649839300000|2022-04-13 08:41:40|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649839310000|2022-04-13 08:41:50|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|2
1649839320000|2022-04-13 08:42:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649839330000|2022-04-13 08:42:10|1659|1657.8|1659.3|1658.1|1659.3|1658.1|1659|1657.8|2
1649839340000|2022-04-13 08:42:20|1659.2|1658|1659.7|1658.5|1659.8|1658.6|1659.2|1658|6
1649839380000|2022-04-13 08:43:00|1659.8|1658.6|1660.1|1658.9|1660.1|1658.9|1659.8|1658.6|0
1649839390000|2022-04-13 08:43:10|1660|1658.8|1659.7|1658.5|1660.1|1658.9|1659.7|1658.5|293
1649839400000|2022-04-13 08:43:20|1659.6|1658.4|1659.9|1658.7|1659.9|1658.7|1659.6|1658.4|200
1649839410000|2022-04-13 08:43:30|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|33
1649839420000|2022-04-13 08:43:40|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|80
1649839430000|2022-04-13 08:43:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649839440000|2022-04-13 08:44:00|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.3|1658.1|2
1649839450000|2022-04-13 08:44:10|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|0
1649839460000|2022-04-13 08:44:20|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|201
1649839470000|2022-04-13 08:44:30|||||||||204
1649839480000|2022-04-13 08:44:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|19
1649839500000|2022-04-13 08:45:00|1659.8|1658.6|1659.7|1658.5|1659.9|1658.7|1659.7|1658.5|0
1649839510000|2022-04-13 08:45:10|1659.8|1658.6|1659.9|1658.7|1660.1|1658.9|1659.8|1658.6|1
1649839520000|2022-04-13 08:45:20|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|1
1649839530000|2022-04-13 08:45:30|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|0
1649839540000|2022-04-13 08:45:40|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.2|1658|3
1649839550000|2022-04-13 08:45:50|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|3
1649839560000|2022-04-13 08:46:00|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|1
1649839570000|2022-04-13 08:46:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649839580000|2022-04-13 08:46:20|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649839590000|2022-04-13 08:46:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|95
1649839600000|2022-04-13 08:46:40|1659.7|1658.5|1659.4|1658.2|1659.7|1658.5|1659.4|1658.2|203
1649839610000|2022-04-13 08:46:50|||||||||200
1649839620000|2022-04-13 08:47:00|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|100
1649839650000|2022-04-13 08:47:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1649839660000|2022-04-13 08:47:40|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649839670000|2022-04-13 08:47:50|1659.4|1658.2|1658.8|1657.6|1659.4|1658.2|1658.8|1657.6|2
1649839680000|2022-04-13 08:48:00|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|4
1649839690000|2022-04-13 08:48:10|1659|1657.8|1658.8|1657.6|1659|1657.8|1658.8|1657.6|2
1649839700000|2022-04-13 08:48:20|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649839720000|2022-04-13 08:48:40|1659|1657.8|1659|1657.8|1659|1657.8|1658.9|1657.7|201
1649839730000|2022-04-13 08:48:50|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|200
1649839740000|2022-04-13 08:49:00|1659|1657.8|1659|1657.8|1659.1|1657.9|1659|1657.8|15
1649839750000|2022-04-13 08:49:10|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1649839760000|2022-04-13 08:49:20|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|0
1649839770000|2022-04-13 08:49:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1
1649839800000|2022-04-13 08:50:00|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649839810000|2022-04-13 08:50:10|1659.2|1658|1659.2|1658|1659.4|1658.2|1659.2|1658|1
1649839830000|2022-04-13 08:50:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649839840000|2022-04-13 08:50:40|1659.2|1658|1659.5|1658.3|1659.6|1658.4|1659.2|1658|1
1649839850000|2022-04-13 08:50:50|1659|1657.8|1659|1657.8|1659.1|1657.9|1659|1657.8|1
1649839860000|2022-04-13 08:51:00|1659.1|1657.9|1658.7|1657.5|1659.1|1657.9|1658.7|1657.5|0
1649839870000|2022-04-13 08:51:10|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649839880000|2022-04-13 08:51:20|1658.7|1657.5|1658.7|1657.5|1658.9|1657.7|1658.7|1657.5|2
1649839890000|2022-04-13 08:51:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.7|1657.5|1
1649839910000|2022-04-13 08:51:50|||||||||1
1649839920000|2022-04-13 08:52:00|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1649839940000|2022-04-13 08:52:20|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|11
1649839960000|2022-04-13 08:52:40|||||||||2
1649839970000|2022-04-13 08:52:50|||||||||1
1649839990000|2022-04-13 08:53:10|||||||||1
1649840000000|2022-04-13 08:53:20|||||||||1
1649840010000|2022-04-13 08:53:30|||||||||1
1649840040000|2022-04-13 08:54:00|||||||||8
1649840060000|2022-04-13 08:54:20|||||||||2
1649840080000|2022-04-13 08:54:40|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649840100000|2022-04-13 08:55:00|||||||||1
1649840110000|2022-04-13 08:55:10|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|1
1649840120000|2022-04-13 08:55:20|||||||||2
1649840140000|2022-04-13 08:55:40|1658.5|1657.3|1658.3|1657.1|1658.5|1657.3|1658.3|1657.1|0
1649840170000|2022-04-13 08:56:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649840200000|2022-04-13 08:56:40|1657.8|1656.6|1657.6|1656.4|1657.8|1656.6|1657.6|1656.4|2
1649840240000|2022-04-13 08:57:20|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|9
1649840260000|2022-04-13 08:57:40|1657.9|1656.7|1658.1|1656.9|1658.1|1656.9|1657.9|1656.7|0
1649840280000|2022-04-13 08:58:00|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.1|1656.9|0
1649840290000|2022-04-13 08:58:10|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|2
1649840330000|2022-04-13 08:58:50|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649840340000|2022-04-13 08:59:00|1657.9|1656.7|1658.1|1656.9|1658.2|1657|1657.9|1656.7|2
1649840360000|2022-04-13 08:59:20|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|0
1649840380000|2022-04-13 08:59:40|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1657.9|1656.7|0
1649840400000|2022-04-13 09:00:00|1657.9|1656.7|1657.7|1656.5|1658|1656.8|1657.7|1656.5|0
1649840410000|2022-04-13 09:00:10|1657.6|1656.4|1657.8|1656.6|1657.8|1656.6|1657.6|1656.4|0
1649840420000|2022-04-13 09:00:20|||||||||2
1649840460000|2022-04-13 09:01:00|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1
1649840480000|2022-04-13 09:01:20|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|0
1649840490000|2022-04-13 09:01:30|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|0
1649840510000|2022-04-13 09:01:50|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|0
1649840520000|2022-04-13 09:02:00|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|0
1649840540000|2022-04-13 09:02:20|1657.8|1656.6|1658.1|1656.9|1658.1|1656.9|1657.8|1656.6|2
1649840550000|2022-04-13 09:02:30|1658|1656.8|1658|1656.8|1658.1|1656.9|1658|1656.8|52
1649840560000|2022-04-13 09:02:40|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1649840580000|2022-04-13 09:03:00|||||||||2
1649840610000|2022-04-13 09:03:30|1658.3|1657.1|1658.2|1657|1658.4|1657.2|1658.2|1657|1
1649840620000|2022-04-13 09:03:40|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|0
1649840630000|2022-04-13 09:03:50|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.2|1657|0
1649840640000|2022-04-13 09:04:00|1658.1|1656.9|1657.8|1656.6|1658.1|1656.9|1657.8|1656.6|1
1649840650000|2022-04-13 09:04:10|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649840670000|2022-04-13 09:04:30|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649840680000|2022-04-13 09:04:40|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649840690000|2022-04-13 09:04:50|1657.7|1656.5|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|0
1649840700000|2022-04-13 09:05:00|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|0
1649840710000|2022-04-13 09:05:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649840720000|2022-04-13 09:05:20|1657.6|1656.4|1657.8|1656.6|1657.8|1656.6|1657.6|1656.4|5
1649840740000|2022-04-13 09:05:40|||||||||1
1649840750000|2022-04-13 09:05:50|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649840760000|2022-04-13 09:06:00|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|1
1649840770000|2022-04-13 09:06:10|1657.7|1656.5|1657.6|1656.4|1657.8|1656.6|1657.6|1656.4|0
1649840780000|2022-04-13 09:06:20|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1
1649840800000|2022-04-13 09:06:40|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|1
1649840810000|2022-04-13 09:06:50|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|0
1649840820000|2022-04-13 09:07:00|1657.9|1656.7|1658.1|1656.9|1658.1|1656.9|1657.9|1656.7|1
1649840830000|2022-04-13 09:07:10|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|0
1649840870000|2022-04-13 09:07:50|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|4
1649840940000|2022-04-13 09:09:00|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|1
1649840950000|2022-04-13 09:09:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649840960000|2022-04-13 09:09:20|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649840970000|2022-04-13 09:09:30|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649840980000|2022-04-13 09:09:40|1657.9|1656.7|1658.3|1657.1|1658.3|1657.1|1657.9|1656.7|2
1649841000000|2022-04-13 09:10:00|||||||||1
1649841020000|2022-04-13 09:10:20|||||||||1
1649841070000|2022-04-13 09:11:10|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|1
1649841080000|2022-04-13 09:11:20|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1658|1656.8|6
1649841100000|2022-04-13 09:11:40|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649841120000|2022-04-13 09:12:00|1657.9|1656.7|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|2
1649841170000|2022-04-13 09:12:50|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|0
1649841180000|2022-04-13 09:13:00|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|2
1649841190000|2022-04-13 09:13:10|1657.4|1656.2|1657.8|1656.6|1657.8|1656.6|1657.4|1656.2|2
1649841200000|2022-04-13 09:13:20|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649841210000|2022-04-13 09:13:30|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649841240000|2022-04-13 09:14:00|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|2
1649841290000|2022-04-13 09:14:50|||||||||1
1649841300000|2022-04-13 09:15:00|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|1
1649841320000|2022-04-13 09:15:20|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|2
1649841340000|2022-04-13 09:15:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649841350000|2022-04-13 09:15:50|1657.6|1656.4|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|0
1649841360000|2022-04-13 09:16:00|1657.6|1656.4|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|0
1649841370000|2022-04-13 09:16:10|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|0
1649841390000|2022-04-13 09:16:30|1657.7|1656.5|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|0
1649841410000|2022-04-13 09:16:50|1657.6|1656.4|1657.8|1656.6|1657.8|1656.6|1657.6|1656.4|0
1649841420000|2022-04-13 09:17:00|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|1
1649841430000|2022-04-13 09:17:10|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|0
1649841480000|2022-04-13 09:18:00|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|1
1649841510000|2022-04-13 09:18:30|||||||||2
1649841530000|2022-04-13 09:18:50|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649841540000|2022-04-13 09:19:00|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649841550000|2022-04-13 09:19:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1
1649841560000|2022-04-13 09:19:20|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649841580000|2022-04-13 09:19:40|||||||||1
1649841600000|2022-04-13 09:20:00|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|3
1649841610000|2022-04-13 09:20:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649841620000|2022-04-13 09:20:20|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649841640000|2022-04-13 09:20:40|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649841660000|2022-04-13 09:21:00|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1
1649841670000|2022-04-13 09:21:10|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|1
1649841720000|2022-04-13 09:22:00|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.8|1656.6|1
1649841730000|2022-04-13 09:22:10|1658|1656.8|1658.3|1657.1|1658.3|1657.1|1658|1656.8|1
1649841750000|2022-04-13 09:22:30|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|5
1649841760000|2022-04-13 09:22:40|||||||||3
1649841840000|2022-04-13 09:24:00|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|4
1649841850000|2022-04-13 09:24:10|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|0
1649841860000|2022-04-13 09:24:20|||||||||1
1649841880000|2022-04-13 09:24:40|1658.9|1657.7|1659.1|1657.9|1659.1|1657.9|1658.9|1657.7|1
1649841900000|2022-04-13 09:25:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649841910000|2022-04-13 09:25:10|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.5|1657.3|4
1649841920000|2022-04-13 09:25:20|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|0
1649841930000|2022-04-13 09:25:30|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649841940000|2022-04-13 09:25:40|1658.6|1657.4|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|1
1649841950000|2022-04-13 09:25:50|1658.6|1657.4|1657.9|1656.7|1658.6|1657.4|1657.9|1656.7|1
1649841960000|2022-04-13 09:26:00|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649841970000|2022-04-13 09:26:10|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.9|1656.7|0
1649841990000|2022-04-13 09:26:30|1657.9|1656.7|1658.1|1656.9|1658.3|1657.1|1657.9|1656.7|17
1649842000000|2022-04-13 09:26:40|1658|1656.8|1657.3|1656.1|1658|1656.8|1657.3|1656.1|19
1649842010000|2022-04-13 09:26:50|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|1
1649842020000|2022-04-13 09:27:00|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|0
1649842030000|2022-04-13 09:27:10|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657|1655.8|4
1649842040000|2022-04-13 09:27:20|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|11
1649842050000|2022-04-13 09:27:30|1657.4|1656.2|1657.1|1655.9|1657.5|1656.3|1657.1|1655.9|6
1649842060000|2022-04-13 09:27:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|2
1649842090000|2022-04-13 09:28:10|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.8|1655.6|1
1649842110000|2022-04-13 09:28:30|1656.6|1655.4|1657|1655.8|1657|1655.8|1656.6|1655.4|15
1649842150000|2022-04-13 09:29:10|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1
1649842160000|2022-04-13 09:29:20|1656.7|1655.5|1656.5|1655.3|1656.7|1655.5|1656.5|1655.3|1
1649842170000|2022-04-13 09:29:30|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|5
1649842190000|2022-04-13 09:29:50|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649842210000|2022-04-13 09:30:10|1656.1|1654.9|1656.3|1655.1|1656.3|1655.1|1656.1|1654.9|5
1649842220000|2022-04-13 09:30:20|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1
1649842230000|2022-04-13 09:30:30|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|0
1649842240000|2022-04-13 09:30:40|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649842250000|2022-04-13 09:30:50|1656.5|1655.3|1656.8|1655.6|1656.8|1655.6|1656.5|1655.3|2
1649842270000|2022-04-13 09:31:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649842280000|2022-04-13 09:31:20|1657|1655.8|1656.9|1655.7|1657|1655.8|1656.9|1655.7|0
1649842300000|2022-04-13 09:31:40|1657|1655.8|1656.9|1655.7|1657|1655.8|1656.9|1655.7|0
1649842310000|2022-04-13 09:31:50|1657.2|1656|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|2
1649842320000|2022-04-13 09:32:00|1657.2|1656|1657.2|1656|1657.2|1656|1657.1|1655.9|0
1649842330000|2022-04-13 09:32:10|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|3
1649842340000|2022-04-13 09:32:20|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|5
1649842350000|2022-04-13 09:32:30|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649842410000|2022-04-13 09:33:30|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|9
1649842420000|2022-04-13 09:33:40|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|1
1649842440000|2022-04-13 09:34:00|1657.1|1655.9|1657|1655.8|1657.1|1655.9|1656.9|1655.7|0
1649842450000|2022-04-13 09:34:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649842460000|2022-04-13 09:34:20|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649842470000|2022-04-13 09:34:30|1656.9|1655.7|1657.3|1656.1|1657.3|1656.1|1656.9|1655.7|7
1649842490000|2022-04-13 09:34:50|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649842500000|2022-04-13 09:35:00|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|0
1649842520000|2022-04-13 09:35:20|1657.6|1656.4|1657.4|1656.2|1657.8|1656.6|1657.4|1656.2|1
1649842530000|2022-04-13 09:35:30|1657.2|1656|1657.4|1656.2|1657.4|1656.2|1657.2|1656|0
1649842540000|2022-04-13 09:35:40|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|0
1649842550000|2022-04-13 09:35:50|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|0
1649842570000|2022-04-13 09:36:10|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|2
1649842580000|2022-04-13 09:36:20|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|4
1649842590000|2022-04-13 09:36:30|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|0
1649842620000|2022-04-13 09:37:00|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|0
1649842640000|2022-04-13 09:37:20|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649842660000|2022-04-13 09:37:40|1657.5|1656.3|1658|1656.8|1658|1656.8|1657.5|1656.3|10
1649842670000|2022-04-13 09:37:50|1658.1|1656.9|1658.1|1656.9|1658.4|1657.2|1658.1|1656.9|6
1649842680000|2022-04-13 09:38:00|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.8|1656.6|5
1649842690000|2022-04-13 09:38:10|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649842700000|2022-04-13 09:38:20|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|0
1649842710000|2022-04-13 09:38:30|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|0
1649842720000|2022-04-13 09:38:40|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649842730000|2022-04-13 09:38:50|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1649842740000|2022-04-13 09:39:00|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|1
1649842750000|2022-04-13 09:39:10|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649842780000|2022-04-13 09:39:40|1658.2|1657|1658.1|1656.9|1658.2|1657|1658.1|1656.9|1
1649842790000|2022-04-13 09:39:50|1658|1656.8|1658.3|1657.1|1658.3|1657.1|1658|1656.8|0
1649842800000|2022-04-13 09:40:00|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649842820000|2022-04-13 09:40:20|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649842830000|2022-04-13 09:40:30|1658.4|1657.2|1658.4|1657.2|1658.5|1657.3|1658.4|1657.2|8
1649842840000|2022-04-13 09:40:40|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|3
1649842850000|2022-04-13 09:40:50|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.1|1656.9|4
1649842870000|2022-04-13 09:41:10|||||||||5
1649842920000|2022-04-13 09:42:00|1658.2|1657|1657.9|1656.7|1658.2|1657|1657.9|1656.7|0
1649842930000|2022-04-13 09:42:10|1657.8|1656.6|1658|1656.8|1658.1|1656.9|1657.8|1656.6|0
1649842940000|2022-04-13 09:42:20|1658.2|1657|1658.1|1656.9|1658.2|1657|1658.1|1656.9|0
1649842950000|2022-04-13 09:42:30|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649842980000|2022-04-13 09:43:00|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|0
1649842990000|2022-04-13 09:43:10|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649843000000|2022-04-13 09:43:20|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649843020000|2022-04-13 09:43:40|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649843030000|2022-04-13 09:43:50|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|0
1649843040000|2022-04-13 09:44:00|1657.8|1656.6|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|1
1649843050000|2022-04-13 09:44:10|1658.2|1657|1658.2|1657|1658.3|1657.1|1658.2|1657|2
1649843060000|2022-04-13 09:44:20|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.2|1657|1
1649843070000|2022-04-13 09:44:30|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|0
1649843100000|2022-04-13 09:45:00|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649843140000|2022-04-13 09:45:40|1658.2|1657|1658.2|1657|1658.3|1657.1|1658.2|1657|0
1649843150000|2022-04-13 09:45:50|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649843160000|2022-04-13 09:46:00|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|2
1649843180000|2022-04-13 09:46:20|||||||||1
1649843200000|2022-04-13 09:46:40|1658.4|1657.2|1658.2|1657|1658.4|1657.2|1658.1|1656.9|5
1649843210000|2022-04-13 09:46:50|1658.3|1657.1|1657.9|1656.7|1658.3|1657.1|1657.9|1656.7|3
1649843220000|2022-04-13 09:47:00|1657.7|1656.5|1657.9|1656.7|1657.9|1656.7|1657.7|1656.5|3
1649843230000|2022-04-13 09:47:10|1658|1656.8|1658.3|1657.1|1658.4|1657.2|1658|1656.8|3
1649843240000|2022-04-13 09:47:20|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|1
1649843250000|2022-04-13 09:47:30|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|0
1649843260000|2022-04-13 09:47:40|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649843270000|2022-04-13 09:47:50|1658.8|1657.6|1659.1|1657.9|1659.1|1657.9|1658.8|1657.6|5
1649843280000|2022-04-13 09:48:00|1659.2|1658|1659|1657.8|1659.2|1658|1659|1657.8|1
1649843290000|2022-04-13 09:48:10|||||||||6
1649843310000|2022-04-13 09:48:30|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|7
1649843330000|2022-04-13 09:48:50|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649843350000|2022-04-13 09:49:10|1658.7|1657.5|1658.5|1657.3|1658.8|1657.6|1658.5|1657.3|4
1649843370000|2022-04-13 09:49:30|1658.7|1657.5|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|1
1649843380000|2022-04-13 09:49:40|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1
1649843400000|2022-04-13 09:50:00|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|1
1649843410000|2022-04-13 09:50:10|1658.9|1657.7|1659|1657.8|1659|1657.8|1658.9|1657.7|0
1649843430000|2022-04-13 09:50:30|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|3
1649843440000|2022-04-13 09:50:40|1658.8|1657.6|1659.1|1657.9|1659.2|1658|1658.8|1657.6|3
1649843450000|2022-04-13 09:50:50|1659|1657.8|1659.2|1658|1659.2|1658|1659|1657.8|1
1649843460000|2022-04-13 09:51:00|1659.1|1657.9|1658.8|1657.6|1659.1|1657.9|1658.8|1657.6|2
1649843470000|2022-04-13 09:51:10|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649843480000|2022-04-13 09:51:20|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649843500000|2022-04-13 09:51:40|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649843520000|2022-04-13 09:52:00|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|1
1649843550000|2022-04-13 09:52:30|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1649843560000|2022-04-13 09:52:40|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|0
1649843590000|2022-04-13 09:53:10|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|1
1649843600000|2022-04-13 09:53:20|1659.2|1658|1659.4|1658.2|1659.5|1658.3|1659.2|1658|1
1649843610000|2022-04-13 09:53:30|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659.1|1657.9|0
1649843620000|2022-04-13 09:53:40|1659.2|1658|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649843640000|2022-04-13 09:54:00|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.1|1657.9|1
1649843660000|2022-04-13 09:54:20|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|1
1649843670000|2022-04-13 09:54:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649843680000|2022-04-13 09:54:40|1659.4|1658.2|1659.7|1658.5|1659.7|1658.5|1659.4|1658.2|2
1649843690000|2022-04-13 09:54:50|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|0
1649843700000|2022-04-13 09:55:00|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|4
1649843710000|2022-04-13 09:55:10|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.8|1658.6|2
1649843720000|2022-04-13 09:55:20|||||||||1
1649843730000|2022-04-13 09:55:30|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649843740000|2022-04-13 09:55:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1649843750000|2022-04-13 09:55:50|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649843760000|2022-04-13 09:56:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|0
1649843770000|2022-04-13 09:56:10|1660.2|1659|1660.6|1659.4|1660.6|1659.4|1660.2|1659|13
1649843780000|2022-04-13 09:56:20|||||||||1
1649843790000|2022-04-13 09:56:30|1660.7|1659.5|1660.2|1659|1660.7|1659.5|1660.2|1659|0
1649843800000|2022-04-13 09:56:40|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|0
1649843810000|2022-04-13 09:56:50|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649843820000|2022-04-13 09:57:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649843830000|2022-04-13 09:57:10|||||||||1
1649843840000|2022-04-13 09:57:20|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649843870000|2022-04-13 09:57:50|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|1
1649843890000|2022-04-13 09:58:10|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|0
1649843940000|2022-04-13 09:59:00|1659.8|1658.6|1660.1|1658.9|1660.1|1658.9|1659.8|1658.6|2
1649843990000|2022-04-13 09:59:50|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649844020000|2022-04-13 10:00:20|||||||||1
1649844040000|2022-04-13 10:00:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1
1649844050000|2022-04-13 10:00:50|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|0
1649844060000|2022-04-13 10:01:00|1660.1|1658.9|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|0
1649844070000|2022-04-13 10:01:10|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649844080000|2022-04-13 10:01:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649844090000|2022-04-13 10:01:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649844100000|2022-04-13 10:01:40|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|10
1649844120000|2022-04-13 10:02:00|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|3
1649844130000|2022-04-13 10:02:10|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|1
1649844150000|2022-04-13 10:02:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649844170000|2022-04-13 10:02:50|1659.5|1658.3|1659.6|1658.4|1659.7|1658.5|1659.5|1658.3|1
1649844200000|2022-04-13 10:03:20|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649844210000|2022-04-13 10:03:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.3|1658.1|5
1649844240000|2022-04-13 10:04:00|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|3
1649844250000|2022-04-13 10:04:10|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.8|1658.6|2
1649844260000|2022-04-13 10:04:20|1660|1658.8|1660.2|1659|1660.2|1659|1659.8|1658.6|2
1649844290000|2022-04-13 10:04:50|||||||||2
1649844300000|2022-04-13 10:05:00|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660|1658.8|5
1649844310000|2022-04-13 10:05:10|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|1
1649844320000|2022-04-13 10:05:20|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649844330000|2022-04-13 10:05:30|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649844340000|2022-04-13 10:05:40|1660|1658.8|1660.1|1658.9|1660.1|1658.9|1660|1658.8|0
1649844350000|2022-04-13 10:05:50|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.8|1658.6|1
1649844360000|2022-04-13 10:06:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|1
1649844370000|2022-04-13 10:06:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660|1658.8|1
1649844380000|2022-04-13 10:06:20|||||||||1
1649844390000|2022-04-13 10:06:30|1660.2|1659|1660|1658.8|1660.2|1659|1659.9|1658.7|0
1649844410000|2022-04-13 10:06:50|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.6|1658.4|2
1649844420000|2022-04-13 10:07:00|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|0
1649844430000|2022-04-13 10:07:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649844440000|2022-04-13 10:07:20|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|0
1649844470000|2022-04-13 10:07:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649844480000|2022-04-13 10:08:00|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649844490000|2022-04-13 10:08:10|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|1
1649844510000|2022-04-13 10:08:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|1
1649844520000|2022-04-13 10:08:40|||||||||1
1649844530000|2022-04-13 10:08:50|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|2
1649844540000|2022-04-13 10:09:00|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|1
1649844550000|2022-04-13 10:09:10|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|7
1649844560000|2022-04-13 10:09:20|1659.3|1658.1|1659.1|1657.9|1659.3|1658.1|1659|1657.8|7
1649844570000|2022-04-13 10:09:30|1659|1657.8|1658.9|1657.7|1659.1|1657.9|1658.9|1657.7|2
1649844580000|2022-04-13 10:09:40|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|3
1649844600000|2022-04-13 10:10:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|11
1649844610000|2022-04-13 10:10:10|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1
1649844620000|2022-04-13 10:10:20|1658.3|1657.1|1658.3|1657.1|1658.4|1657.2|1658.1|1656.9|15
1649844630000|2022-04-13 10:10:30|1658.2|1657|1658.5|1657.3|1658.7|1657.5|1658.2|1657|2
1649844640000|2022-04-13 10:10:40|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.3|1657.1|0
1649844650000|2022-04-13 10:10:50|1658.2|1657|1658.4|1657.2|1658.4|1657.2|1658.2|1657|3
1649844660000|2022-04-13 10:11:00|||||||||1
1649844670000|2022-04-13 10:11:10|1658.5|1657.3|1658.4|1657.2|1658.6|1657.4|1658.4|1657.2|3
1649844680000|2022-04-13 10:11:20|1658.5|1657.3|1658.6|1657.4|1658.7|1657.5|1658.5|1657.3|15
1649844690000|2022-04-13 10:11:30|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|0
1649844710000|2022-04-13 10:11:50|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.5|1657.3|0
1649844720000|2022-04-13 10:12:00|1658.5|1657.3|1658.4|1657.2|1658.6|1657.4|1658.4|1657.2|2
1649844730000|2022-04-13 10:12:10|1658.2|1657|1658.4|1657.2|1658.4|1657.2|1658.2|1657|1
1649844740000|2022-04-13 10:12:20|1658.2|1657|1658.1|1656.9|1658.2|1657|1658.1|1656.9|0
1649844750000|2022-04-13 10:12:30|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.4|1657.2|1
1649844760000|2022-04-13 10:12:40|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1
1649844770000|2022-04-13 10:12:50|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649844780000|2022-04-13 10:13:00|1658.2|1657|1658.1|1656.9|1658.2|1657|1658.1|1656.9|3
1649844800000|2022-04-13 10:13:20|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|0
1649844820000|2022-04-13 10:13:40|1657.8|1656.6|1657.6|1656.4|1657.8|1656.6|1657.6|1656.4|1
1649844830000|2022-04-13 10:13:50|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|2
1649844840000|2022-04-13 10:14:00|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1657.9|1656.7|3
1649844850000|2022-04-13 10:14:10|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1
1649844860000|2022-04-13 10:14:20|||||||||1
1649844880000|2022-04-13 10:14:40|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649844890000|2022-04-13 10:14:50|1658|1656.8|1658.1|1656.9|1658.2|1657|1658|1656.8|1
1649844910000|2022-04-13 10:15:10|1658|1656.8|1657.7|1656.5|1658|1656.8|1657.7|1656.5|1
1649844920000|2022-04-13 10:15:20|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|2
1649844930000|2022-04-13 10:15:30|1657.5|1656.3|1657.4|1656.2|1657.6|1656.4|1657.4|1656.2|0
1649844940000|2022-04-13 10:15:40|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|1
1649844950000|2022-04-13 10:15:50|1657.3|1656.1|1656.9|1655.7|1657.3|1656.1|1656.7|1655.5|2
1649844960000|2022-04-13 10:16:00|1656.7|1655.5|1656.8|1655.6|1656.8|1655.6|1656.6|1655.4|0
1649844970000|2022-04-13 10:16:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649844990000|2022-04-13 10:16:30|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|0
1649845010000|2022-04-13 10:16:50|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649845020000|2022-04-13 10:17:00|1656.3|1655.1|1656.1|1654.9|1656.4|1655.2|1656.1|1654.9|2
1649845030000|2022-04-13 10:17:10|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649845050000|2022-04-13 10:17:30|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.1|1654.9|1
1649845060000|2022-04-13 10:17:40|1656.1|1654.9|1656.3|1655.1|1656.3|1655.1|1656.1|1654.9|0
1649845070000|2022-04-13 10:17:50|1656.4|1655.2|1655.9|1654.7|1656.4|1655.2|1655.8|1654.6|48
1649845080000|2022-04-13 10:18:00|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|3
1649845090000|2022-04-13 10:18:10|1655.8|1654.6|1655.6|1654.4|1655.8|1654.6|1655.6|1654.4|0
1649845100000|2022-04-13 10:18:20|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|2
1649845110000|2022-04-13 10:18:30|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|0
1649845120000|2022-04-13 10:18:40|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|0
1649845130000|2022-04-13 10:18:50|||||||||1
1649845140000|2022-04-13 10:19:00|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|1
1649845150000|2022-04-13 10:19:10|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|1
1649845160000|2022-04-13 10:19:20|1655.4|1654.2|1655.2|1654|1655.5|1654.3|1655.2|1654|0
1649845180000|2022-04-13 10:19:40|1655.1|1653.9|1655|1653.8|1655.2|1654|1655|1653.8|1
1649845190000|2022-04-13 10:19:50|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655|1653.8|0
1649845210000|2022-04-13 10:20:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|4
1649845220000|2022-04-13 10:20:20|1655.3|1654.1|1655.6|1654.4|1655.6|1654.4|1655.3|1654.1|3
1649845230000|2022-04-13 10:20:30|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|0
1649845240000|2022-04-13 10:20:40|1655.5|1654.3|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|2
1649845260000|2022-04-13 10:21:00|1655.6|1654.4|1655.4|1654.2|1655.7|1654.5|1655.4|1654.2|1
1649845270000|2022-04-13 10:21:10|1655.5|1654.3|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|0
1649845280000|2022-04-13 10:21:20|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|0
1649845300000|2022-04-13 10:21:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649845310000|2022-04-13 10:21:50|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649845320000|2022-04-13 10:22:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649845330000|2022-04-13 10:22:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|0
1649845340000|2022-04-13 10:22:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649845350000|2022-04-13 10:22:30|1655.3|1654.1|1655.7|1654.5|1655.7|1654.5|1655.3|1654.1|0
1649845360000|2022-04-13 10:22:40|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1649845370000|2022-04-13 10:22:50|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1649845380000|2022-04-13 10:23:00|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|0
1649845400000|2022-04-13 10:23:20|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|2
1649845410000|2022-04-13 10:23:30|1655.6|1654.4|1655.9|1654.7|1655.9|1654.7|1655.6|1654.4|3
1649845420000|2022-04-13 10:23:40|1655.8|1654.6|1656|1654.8|1656|1654.8|1655.8|1654.6|0
1649845430000|2022-04-13 10:23:50|1656.1|1654.9|1655.9|1654.7|1656.1|1654.9|1655.9|1654.7|0
1649845440000|2022-04-13 10:24:00|1656|1654.8|1655.9|1654.7|1656|1654.8|1655.9|1654.7|0
1649845450000|2022-04-13 10:24:10|1655.7|1654.5|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|0
1649845460000|2022-04-13 10:24:20|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|0
1649845470000|2022-04-13 10:24:30|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649845490000|2022-04-13 10:24:50|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|99
1649845500000|2022-04-13 10:25:00|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649845510000|2022-04-13 10:25:10|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649845520000|2022-04-13 10:25:20|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1
1649845530000|2022-04-13 10:25:30|1656.5|1655.3|1656.1|1654.9|1656.5|1655.3|1656.1|1654.9|4
1649845540000|2022-04-13 10:25:40|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|0
1649845560000|2022-04-13 10:26:00|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|0
1649845570000|2022-04-13 10:26:10|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649845580000|2022-04-13 10:26:20|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|1
1649845590000|2022-04-13 10:26:30|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|15
1649845610000|2022-04-13 10:26:50|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649845620000|2022-04-13 10:27:00|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|2
1649845630000|2022-04-13 10:27:10|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|1
1649845640000|2022-04-13 10:27:20|1656.1|1654.9|1656.4|1655.2|1656.4|1655.2|1656.1|1654.9|0
1649845670000|2022-04-13 10:27:50|||||||||1
1649845690000|2022-04-13 10:28:10|||||||||1
1649845740000|2022-04-13 10:29:00|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649845750000|2022-04-13 10:29:10|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|0
1649845760000|2022-04-13 10:29:20|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|0
1649845770000|2022-04-13 10:29:30|||||||||1
1649845810000|2022-04-13 10:30:10|||||||||1
1649845830000|2022-04-13 10:30:30|||||||||3
1649845860000|2022-04-13 10:31:00|1656.2|1655|1656.2|1655|1656.2|1655|1656|1654.8|3
1649845880000|2022-04-13 10:31:20|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1649845900000|2022-04-13 10:31:40|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.2|1655|1
1649845910000|2022-04-13 10:31:50|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1
1649845920000|2022-04-13 10:32:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|4
1649845940000|2022-04-13 10:32:20|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1
1649845950000|2022-04-13 10:32:30|1656.2|1655|1656.1|1654.9|1656.3|1655.1|1656.1|1654.9|1
1649845960000|2022-04-13 10:32:40|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|0
1649845980000|2022-04-13 10:33:00|||||||||7
1649845990000|2022-04-13 10:33:10|1656.2|1655|1656.5|1655.3|1656.5|1655.3|1656.2|1655|0
1649846000000|2022-04-13 10:33:20|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1
1649846010000|2022-04-13 10:33:30|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|54
1649846020000|2022-04-13 10:33:40|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1649846040000|2022-04-13 10:34:00|1656.2|1655|1656.1|1654.9|1656.3|1655.1|1656.1|1654.9|0
1649846050000|2022-04-13 10:34:10|1656.2|1655|1656.8|1655.6|1656.8|1655.6|1656.2|1655|3
1649846060000|2022-04-13 10:34:20|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|0
1649846070000|2022-04-13 10:34:30|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649846080000|2022-04-13 10:34:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649846110000|2022-04-13 10:35:10|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649846120000|2022-04-13 10:35:20|||||||||1
1649846130000|2022-04-13 10:35:30|1657.1|1655.9|1657.4|1656.2|1657.5|1656.3|1657|1655.8|6
1649846140000|2022-04-13 10:35:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649846160000|2022-04-13 10:36:00|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649846180000|2022-04-13 10:36:20|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|0
1649846200000|2022-04-13 10:36:40|||||||||3
1649846220000|2022-04-13 10:37:00|||||||||1
1649846240000|2022-04-13 10:37:20|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|3
1649846250000|2022-04-13 10:37:30|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|0
1649846280000|2022-04-13 10:38:00|||||||||1
1649846310000|2022-04-13 10:38:30|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649846320000|2022-04-13 10:38:40|1657|1655.8|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649846340000|2022-04-13 10:39:00|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|2
1649846350000|2022-04-13 10:39:10|1657.3|1656.1|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|0
1649846380000|2022-04-13 10:39:40|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|1
1649846400000|2022-04-13 10:40:00|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|1
1649846410000|2022-04-13 10:40:10|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|1
1649846420000|2022-04-13 10:40:20|1657.4|1656.2|1657.2|1656|1657.4|1656.2|1657.2|1656|0
1649846430000|2022-04-13 10:40:30|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1
1649846440000|2022-04-13 10:40:40|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1
1649846460000|2022-04-13 10:41:00|1657.4|1656.2|1657.2|1656|1657.4|1656.2|1657|1655.8|4
1649846480000|2022-04-13 10:41:20|1657.3|1656.1|1657.4|1656.2|1657.5|1656.3|1657.3|1656.1|1
1649846490000|2022-04-13 10:41:30|1657.5|1656.3|1657.2|1656|1657.5|1656.3|1657.2|1656|0
1649846500000|2022-04-13 10:41:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|2
1649846520000|2022-04-13 10:42:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649846530000|2022-04-13 10:42:10|||||||||1
1649846540000|2022-04-13 10:42:20|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|0
1649846570000|2022-04-13 10:42:50|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649846580000|2022-04-13 10:43:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|1
1649846590000|2022-04-13 10:43:10|||||||||1
1649846610000|2022-04-13 10:43:30|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|0
1649846620000|2022-04-13 10:43:40|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|0
1649846640000|2022-04-13 10:44:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649846660000|2022-04-13 10:44:20|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|5
1649846680000|2022-04-13 10:44:40|1657.3|1656.1|1657.2|1656|1657.5|1656.3|1657.2|1656|2
1649846690000|2022-04-13 10:44:50|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649846700000|2022-04-13 10:45:00|1657.5|1656.3|1657|1655.8|1657.5|1656.3|1657|1655.8|1
1649846710000|2022-04-13 10:45:10|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649846720000|2022-04-13 10:45:20|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|1
1649846730000|2022-04-13 10:45:30|1657|1655.8|1657|1655.8|1657.1|1655.9|1657|1655.8|3
1649846740000|2022-04-13 10:45:40|||||||||2
1649846750000|2022-04-13 10:45:50|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.9|1655.7|1
1649846760000|2022-04-13 10:46:00|1657.1|1655.9|1657.1|1655.9|1657.2|1656|1657.1|1655.9|3
1649846770000|2022-04-13 10:46:10|1657.2|1656|1657.4|1656.2|1657.4|1656.2|1657.2|1656|4
1649846780000|2022-04-13 10:46:20|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|0
1649846790000|2022-04-13 10:46:30|1657.1|1655.9|1657.3|1656.1|1657.3|1656.1|1657.1|1655.9|1
1649846800000|2022-04-13 10:46:40|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|0
1649846820000|2022-04-13 10:47:00|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.1|1655.9|2
1649846830000|2022-04-13 10:47:10|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|0
1649846840000|2022-04-13 10:47:20|1657.2|1656|1657|1655.8|1657.2|1656|1657|1655.8|0
1649846850000|2022-04-13 10:47:30|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|2
1649846860000|2022-04-13 10:47:40|||||||||5
1649846880000|2022-04-13 10:48:00|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|3
1649846890000|2022-04-13 10:48:10|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|0
1649846900000|2022-04-13 10:48:20|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.2|1656|1
1649846920000|2022-04-13 10:48:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|0
1649846930000|2022-04-13 10:48:50|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|1
1649846940000|2022-04-13 10:49:00|1657.5|1656.3|1657.4|1656.2|1657.5|1656.3|1657.4|1656.2|1
1649846950000|2022-04-13 10:49:10|1657.3|1656.1|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|1
1649846970000|2022-04-13 10:49:30|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|0
1649846990000|2022-04-13 10:49:50|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|1
1649847000000|2022-04-13 10:50:00|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1
1649847010000|2022-04-13 10:50:10|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|1
1649847030000|2022-04-13 10:50:30|||||||||3
1649847040000|2022-04-13 10:50:40|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1
1649847060000|2022-04-13 10:51:00|1657.5|1656.3|1657|1655.8|1657.5|1656.3|1657|1655.8|4
1649847070000|2022-04-13 10:51:10|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|3
1649847080000|2022-04-13 10:51:20|1657.2|1656|1657|1655.8|1657.2|1656|1657|1655.8|1
1649847110000|2022-04-13 10:51:50|1656.8|1655.6|1657|1655.8|1657|1655.8|1656.8|1655.6|6
1649847120000|2022-04-13 10:52:00|1656.7|1655.5|1656.4|1655.2|1656.7|1655.5|1656.4|1655.2|3
1649847130000|2022-04-13 10:52:10|1656.5|1655.3|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|0
1649847140000|2022-04-13 10:52:20|1656.3|1655.1|1656.3|1655.1|1656.3|1655.1|1656.2|1655|1
1649847150000|2022-04-13 10:52:30|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.6|1655.4|5
1649847160000|2022-04-13 10:52:40|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|0
1649847180000|2022-04-13 10:53:00|1656.7|1655.5|1656.3|1655.1|1656.7|1655.5|1656.3|1655.1|1
1649847200000|2022-04-13 10:53:20|1656.4|1655.2|1656.4|1655.2|1656.5|1655.3|1656.4|1655.2|2
1649847220000|2022-04-13 10:53:40|1656.5|1655.3|1656.7|1655.5|1656.7|1655.5|1656.5|1655.3|1
1649847230000|2022-04-13 10:53:50|1656.6|1655.4|1656.5|1655.3|1656.6|1655.4|1656.4|1655.2|0
1649847240000|2022-04-13 10:54:00|1656.6|1655.4|1656.1|1654.9|1656.6|1655.4|1656.1|1654.9|1
1649847250000|2022-04-13 10:54:10|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|0
1649847260000|2022-04-13 10:54:20|1656.2|1655|1655.9|1654.7|1656.2|1655|1655.9|1654.7|2
1649847270000|2022-04-13 10:54:30|1655.8|1654.6|1655.5|1654.3|1655.8|1654.6|1655.5|1654.3|2
1649847300000|2022-04-13 10:55:00|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|1
1649847310000|2022-04-13 10:55:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|5
1649847350000|2022-04-13 10:55:50|1655.1|1653.9|1655.2|1654|1655.2|1654|1655|1653.8|6
1649847360000|2022-04-13 10:56:00|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|2
1649847370000|2022-04-13 10:56:10|1655.3|1654.1|1655.2|1654|1655.3|1654.1|1655.2|1654|0
1649847390000|2022-04-13 10:56:30|1655.1|1653.9|1655.5|1654.3|1655.5|1654.3|1655.1|1653.9|1
1649847400000|2022-04-13 10:56:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|0
1649847420000|2022-04-13 10:57:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1649847430000|2022-04-13 10:57:10|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1
1649847440000|2022-04-13 10:57:20|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.4|1654.2|1
1649847460000|2022-04-13 10:57:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649847470000|2022-04-13 10:57:50|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.3|1654.1|1
1649847480000|2022-04-13 10:58:00|1655.4|1654.2|1655.1|1653.9|1655.4|1654.2|1655.1|1653.9|3
1649847490000|2022-04-13 10:58:10|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1649847500000|2022-04-13 10:58:20|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655|1653.8|2
1649847510000|2022-04-13 10:58:30|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1649847520000|2022-04-13 10:58:40|1654.4|1653.2|1654.6|1653.4|1654.7|1653.5|1654.4|1653.2|12
1649847530000|2022-04-13 10:58:50|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1
1649847540000|2022-04-13 10:59:00|1654.6|1653.4|1654.8|1653.6|1654.8|1653.6|1654.6|1653.4|2
1649847560000|2022-04-13 10:59:20|1654.2|1653|1654|1652.8|1654.2|1653|1654|1652.8|6
1649847570000|2022-04-13 10:59:30|1653.9|1652.7|1653.4|1652.2|1653.9|1652.7|1653.4|1652.2|14
1649847580000|2022-04-13 10:59:40|1653.2|1652|1651.9|1650.7|1653.2|1652|1651.9|1650.7|21
1649847590000|2022-04-13 10:59:50|1651.8|1650.6|1652|1650.8|1652.2|1651|1651.8|1650.6|18
1649847600000|2022-04-13 11:00:00|1652.1|1650.9|1651.7|1650.5|1652.1|1650.9|1651.4|1650.2|27
1649847610000|2022-04-13 11:00:10|||||||||1
1649847620000|2022-04-13 11:00:20|||||||||6
1649847630000|2022-04-13 11:00:30|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|3
1649847640000|2022-04-13 11:00:40|||||||||2
1649847660000|2022-04-13 11:01:00|1651.8|1650.6|1651.4|1650.2|1651.8|1650.6|1651.4|1650.2|2
1649847670000|2022-04-13 11:01:10|1651.5|1650.3|1651.8|1650.6|1651.8|1650.6|1651.5|1650.3|2
1649847680000|2022-04-13 11:01:20|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.9|1650.7|1
1649847690000|2022-04-13 11:01:30|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1
1649847700000|2022-04-13 11:01:40|1652.2|1651|1652.1|1650.9|1652.3|1651.1|1652.1|1650.9|0
1649847710000|2022-04-13 11:01:50|1652|1650.8|1652.3|1651.1|1652.4|1651.2|1652|1650.8|0
1649847720000|2022-04-13 11:02:00|1652.4|1651.2|1652|1650.8|1652.4|1651.2|1652|1650.8|1
1649847740000|2022-04-13 11:02:20|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.9|1650.7|3
1649847760000|2022-04-13 11:02:40|1652.1|1650.9|1652|1650.8|1652.1|1650.9|1652|1650.8|0
1649847770000|2022-04-13 11:02:50|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.7|1650.5|0
1649847780000|2022-04-13 11:03:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1649847790000|2022-04-13 11:03:10|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|0
1649847800000|2022-04-13 11:03:20|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1
1649847810000|2022-04-13 11:03:30|1652.2|1651|1652.3|1651.1|1652.4|1651.2|1652.2|1651|0
1649847820000|2022-04-13 11:03:40|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.2|1651|1
1649847830000|2022-04-13 11:03:50|1652.4|1651.2|1652.3|1651.1|1652.5|1651.3|1652.3|1651.1|0
1649847850000|2022-04-13 11:04:10|1652.2|1651|1652.1|1650.9|1652.2|1651|1652|1650.8|0
1649847860000|2022-04-13 11:04:20|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1649847900000|2022-04-13 11:05:00|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.3|1651.1|1
1649847910000|2022-04-13 11:05:10|||||||||2
1649847940000|2022-04-13 11:05:40|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|0
1649847970000|2022-04-13 11:06:10|||||||||2
1649847990000|2022-04-13 11:06:30|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.5|1651.3|2
1649848000000|2022-04-13 11:06:40|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|0
1649848010000|2022-04-13 11:06:50|1652.7|1651.5|1652.9|1651.7|1652.9|1651.7|1652.7|1651.5|0
1649848020000|2022-04-13 11:07:00|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1
1649848040000|2022-04-13 11:07:20|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|8
1649848060000|2022-04-13 11:07:40|1652.2|1651|1652.2|1651|1652.2|1651|1652|1650.8|5
1649848070000|2022-04-13 11:07:50|1652.4|1651.2|1652.5|1651.3|1652.5|1651.3|1652.4|1651.2|3
1649848080000|2022-04-13 11:08:00|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.5|1651.3|27
1649848090000|2022-04-13 11:08:10|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|5
1649848100000|2022-04-13 11:08:20|1652.8|1651.6|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|1
1649848110000|2022-04-13 11:08:30|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.8|1651.6|2
1649848120000|2022-04-13 11:08:40|1653|1651.8|1653.2|1652|1653.2|1652|1652.9|1651.7|1
1649848130000|2022-04-13 11:08:50|1653.3|1652.1|1653.2|1652|1653.3|1652.1|1653.2|1652|2
1649848140000|2022-04-13 11:09:00|1653.3|1652.1|1653.8|1652.6|1653.8|1652.6|1653.3|1652.1|2
1649848150000|2022-04-13 11:09:10|1653.9|1652.7|1654.2|1653|1654.2|1653|1653.9|1652.7|0
1649848190000|2022-04-13 11:09:50|1654.3|1653.1|1654.2|1653|1654.3|1653.1|1654.2|1653|0
1649848200000|2022-04-13 11:10:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|0
1649848210000|2022-04-13 11:10:10|||||||||1
1649848240000|2022-04-13 11:10:40|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1649848260000|2022-04-13 11:11:00|1654|1652.8|1653.7|1652.5|1654|1652.8|1653.7|1652.5|1
1649848270000|2022-04-13 11:11:10|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|3
1649848310000|2022-04-13 11:11:50|||||||||1
1649848350000|2022-04-13 11:12:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1649848360000|2022-04-13 11:12:40|1653.8|1652.6|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|0
1649848380000|2022-04-13 11:13:00|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|4
1649848390000|2022-04-13 11:13:10|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|0
1649848400000|2022-04-13 11:13:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1649848410000|2022-04-13 11:13:30|1654.2|1653|1654.1|1652.9|1654.2|1653|1654.1|1652.9|0
1649848440000|2022-04-13 11:14:00|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1649848450000|2022-04-13 11:14:10|||||||||1
1649848460000|2022-04-13 11:14:20|1653.8|1652.6|1653.7|1652.5|1653.8|1652.6|1653.7|1652.5|1
1649848470000|2022-04-13 11:14:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|2
1649848490000|2022-04-13 11:14:50|1653.8|1652.6|1654.2|1653|1654.2|1653|1653.8|1652.6|2
1649848500000|2022-04-13 11:15:00|1654|1652.8|1654|1652.8|1654.1|1652.9|1654|1652.8|0
1649848510000|2022-04-13 11:15:10|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1649848520000|2022-04-13 11:15:20|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|2
1649848550000|2022-04-13 11:15:50|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1654.2|1653|5
1649848560000|2022-04-13 11:16:00|1654.5|1653.3|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|1
1649848590000|2022-04-13 11:16:30|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1
1649848600000|2022-04-13 11:16:40|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|2
1649848610000|2022-04-13 11:16:50|1654.9|1653.7|1654.7|1653.5|1654.9|1653.7|1654.7|1653.5|16
1649848620000|2022-04-13 11:17:00|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|3
1649848630000|2022-04-13 11:17:10|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|11
1649848640000|2022-04-13 11:17:20|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|105
1649848650000|2022-04-13 11:17:30|1654.2|1653|1653.8|1652.6|1654.2|1653|1653.8|1652.6|0
1649848660000|2022-04-13 11:17:40|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1649848670000|2022-04-13 11:17:50|1654|1652.8|1654|1652.8|1654|1652.8|1653.9|1652.7|2
1649848680000|2022-04-13 11:18:00|1654.3|1653.1|1654.1|1652.9|1654.3|1653.1|1654|1652.8|2
1649848690000|2022-04-13 11:18:10|1654.2|1653|1653.9|1652.7|1654.2|1653|1653.9|1652.7|1
1649848700000|2022-04-13 11:18:20|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|0
1649848750000|2022-04-13 11:19:10|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|22
1649848760000|2022-04-13 11:19:20|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|0
1649848770000|2022-04-13 11:19:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|0
1649848780000|2022-04-13 11:19:40|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.7|1652.5|0
1649848790000|2022-04-13 11:19:50|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|0
1649848800000|2022-04-13 11:20:00|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|0
1649848850000|2022-04-13 11:20:50|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|1
1649848860000|2022-04-13 11:21:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|0
1649848880000|2022-04-13 11:21:20|1655.1|1653.9|1655.4|1654.2|1655.4|1654.2|1655.1|1653.9|21
1649848890000|2022-04-13 11:21:30|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1649848900000|2022-04-13 11:21:40|1655.5|1654.3|1655.3|1654.1|1655.5|1654.3|1655.3|1654.1|1
1649848910000|2022-04-13 11:21:50|1655.6|1654.4|1655.3|1654.1|1655.6|1654.4|1655.3|1654.1|0
1649848920000|2022-04-13 11:22:00|||||||||1
1649848930000|2022-04-13 11:22:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1649848940000|2022-04-13 11:22:20|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.4|1654.2|0
1649848950000|2022-04-13 11:22:30|1655.6|1654.4|1655.8|1654.6|1655.9|1654.7|1655.4|1654.2|2
1649848970000|2022-04-13 11:22:50|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.8|1654.6|0
1649848980000|2022-04-13 11:23:00|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1
1649848990000|2022-04-13 11:23:10|1656.2|1655|1656.1|1654.9|1656.2|1655|1656|1654.8|1
1649849000000|2022-04-13 11:23:20|1656.2|1655|1656.3|1655.1|1656.4|1655.2|1656.2|1655|2
1649849010000|2022-04-13 11:23:30|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|0
1649849020000|2022-04-13 11:23:40|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.5|1655.3|0
1649849030000|2022-04-13 11:23:50|1656.5|1655.3|1656.3|1655.1|1656.5|1655.3|1656.3|1655.1|2
1649849040000|2022-04-13 11:24:00|1656.2|1655|1656.7|1655.5|1656.8|1655.6|1656.2|1655|1
1649849050000|2022-04-13 11:24:10|1656.6|1655.4|1657.2|1656|1657.2|1656|1656.6|1655.4|2
1649849060000|2022-04-13 11:24:20|1657.3|1656.1|1657.9|1656.7|1658|1656.8|1657.2|1656|13
1649849080000|2022-04-13 11:24:40|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|3
1649849090000|2022-04-13 11:24:50|1658|1656.8|1658.1|1656.9|1658.2|1657|1658|1656.8|0
1649849100000|2022-04-13 11:25:00|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|1
1649849110000|2022-04-13 11:25:10|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1
1649849120000|2022-04-13 11:25:20|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|1
1649849130000|2022-04-13 11:25:30|||||||||2
1649849140000|2022-04-13 11:25:40|1657.3|1656.1|1657.2|1656|1657.3|1656.1|1657.2|1656|0
1649849160000|2022-04-13 11:26:00|1657.1|1655.9|1657.3|1656.1|1657.3|1656.1|1657.1|1655.9|3
1649849170000|2022-04-13 11:26:10|1657.2|1656|1657.2|1656|1657.3|1656.1|1657.2|1656|0
1649849200000|2022-04-13 11:26:40|1657.1|1655.9|1657.3|1656.1|1657.3|1656.1|1657.1|1655.9|5
1649849210000|2022-04-13 11:26:50|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|1657.4|1656.2|2
1649849220000|2022-04-13 11:27:00|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|2
1649849230000|2022-04-13 11:27:10|1657.3|1656.1|1657.6|1656.4|1657.6|1656.4|1657.2|1656|2
1649849240000|2022-04-13 11:27:20|1657.7|1656.5|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|0
1649849250000|2022-04-13 11:27:30|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|2
1649849260000|2022-04-13 11:27:40|1657.8|1656.6|1658.2|1657|1658.2|1657|1657.8|1656.6|1
1649849270000|2022-04-13 11:27:50|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1649849290000|2022-04-13 11:28:10|||||||||1
1649849310000|2022-04-13 11:28:30|1658.2|1657|1658.1|1656.9|1658.2|1657|1658.1|1656.9|0
1649849320000|2022-04-13 11:28:40|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|0
1649849330000|2022-04-13 11:28:50|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1649849340000|2022-04-13 11:29:00|1657.9|1656.7|1658.7|1657.5|1658.7|1657.5|1657.9|1656.7|21
1649849360000|2022-04-13 11:29:20|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|2
1649849370000|2022-04-13 11:29:30|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649849380000|2022-04-13 11:29:40|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649849390000|2022-04-13 11:29:50|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649849400000|2022-04-13 11:30:00|1658.9|1657.7|1659.1|1657.9|1659.1|1657.9|1658.8|1657.6|3
1649849410000|2022-04-13 11:30:10|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1659.3|1658.1|4
1649849420000|2022-04-13 11:30:20|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|0
1649849430000|2022-04-13 11:30:30|1659.3|1658.1|1659.6|1658.4|1659.6|1658.4|1659.3|1658.1|1
1649849450000|2022-04-13 11:30:50|||||||||1
1649849460000|2022-04-13 11:31:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|5
1649849470000|2022-04-13 11:31:10|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.5|1658.3|19
1649849500000|2022-04-13 11:31:40|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|0
1649849510000|2022-04-13 11:31:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649849520000|2022-04-13 11:32:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649849530000|2022-04-13 11:32:10|1659.4|1658.2|1658.7|1657.5|1659.4|1658.2|1658.7|1657.5|8
1649849540000|2022-04-13 11:32:20|1658.8|1657.6|1658.7|1657.5|1658.8|1657.6|1658.7|1657.5|1
1649849550000|2022-04-13 11:32:30|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|2
1649849570000|2022-04-13 11:32:50|1659.2|1658|1659|1657.8|1659.2|1658|1659|1657.8|0
1649849580000|2022-04-13 11:33:00|1658.9|1657.7|1658.7|1657.5|1658.9|1657.7|1658.7|1657.5|1
1649849630000|2022-04-13 11:33:50|1658.8|1657.6|1659.2|1658|1659.2|1658|1658.8|1657.6|3
1649849640000|2022-04-13 11:34:00|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1659.1|1657.9|0
1649849650000|2022-04-13 11:34:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649849670000|2022-04-13 11:34:30|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|0
1649849680000|2022-04-13 11:34:40|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1
1649849690000|2022-04-13 11:34:50|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649849700000|2022-04-13 11:35:00|1659.1|1657.9|1659.5|1658.3|1659.5|1658.3|1659.1|1657.9|9
1649849710000|2022-04-13 11:35:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649849720000|2022-04-13 11:35:20|||||||||2
1649849730000|2022-04-13 11:35:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649849760000|2022-04-13 11:36:00|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|1
1649849770000|2022-04-13 11:36:10|1659.8|1658.6|1660|1658.8|1660|1658.8|1659.8|1658.6|1
1649849780000|2022-04-13 11:36:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|21
1649849790000|2022-04-13 11:36:30|1660|1658.8|1659.9|1658.7|1660.2|1659|1659.6|1658.4|5
1649849800000|2022-04-13 11:36:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649849810000|2022-04-13 11:36:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|11
1649849820000|2022-04-13 11:37:00|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.2|1658|1
1649849830000|2022-04-13 11:37:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|5
1649849850000|2022-04-13 11:37:30|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|0
1649849880000|2022-04-13 11:38:00|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.5|1658.3|3
1649849890000|2022-04-13 11:38:10|||||||||2
1649849900000|2022-04-13 11:38:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|3
1649849910000|2022-04-13 11:38:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|3
1649849920000|2022-04-13 11:38:40|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|0
1649849930000|2022-04-13 11:38:50|1659.7|1658.5|1659.8|1658.6|1660|1658.8|1659.7|1658.5|1
1649849940000|2022-04-13 11:39:00|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|3
1649849960000|2022-04-13 11:39:20|1659.5|1658.3|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|1
1649849970000|2022-04-13 11:39:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649849980000|2022-04-13 11:39:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649849990000|2022-04-13 11:39:50|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649850000000|2022-04-13 11:40:00|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|3
1649850010000|2022-04-13 11:40:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.3|1658.1|2
1649850020000|2022-04-13 11:40:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.3|1658.1|2
1649850040000|2022-04-13 11:40:40|||||||||1
1649850050000|2022-04-13 11:40:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649850060000|2022-04-13 11:41:00|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649850080000|2022-04-13 11:41:20|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|1
1649850090000|2022-04-13 11:41:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649850100000|2022-04-13 11:41:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|3
1649850110000|2022-04-13 11:41:50|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.2|1658|1
1649850120000|2022-04-13 11:42:00|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|0
1649850140000|2022-04-13 11:42:20|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|3
1649850150000|2022-04-13 11:42:30|1659|1657.8|1659.7|1658.5|1659.7|1658.5|1659|1657.8|9
1649850170000|2022-04-13 11:42:50|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1649850180000|2022-04-13 11:43:00|1660|1658.8|1659.8|1658.6|1660|1658.8|1659.7|1658.5|7
1649850220000|2022-04-13 11:43:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1649850250000|2022-04-13 11:44:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649850260000|2022-04-13 11:44:20|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.4|1658.2|2
1649850270000|2022-04-13 11:44:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|1
1649850280000|2022-04-13 11:44:40|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|0
1649850290000|2022-04-13 11:44:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|2
1649850300000|2022-04-13 11:45:00|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|2
1649850310000|2022-04-13 11:45:10|||||||||1
1649850320000|2022-04-13 11:45:20|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649850330000|2022-04-13 11:45:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850340000|2022-04-13 11:45:40|||||||||1
1649850360000|2022-04-13 11:46:00|||||||||1
1649850370000|2022-04-13 11:46:10|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|5
1649850380000|2022-04-13 11:46:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|25
1649850400000|2022-04-13 11:46:40|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1659.1|1657.9|2
1649850410000|2022-04-13 11:46:50|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649850420000|2022-04-13 11:47:00|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649850430000|2022-04-13 11:47:10|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649850440000|2022-04-13 11:47:20|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|3
1649850470000|2022-04-13 11:47:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850480000|2022-04-13 11:48:00|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.2|1658|0
1649850490000|2022-04-13 11:48:10|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649850510000|2022-04-13 11:48:30|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.4|1658.2|1
1649850520000|2022-04-13 11:48:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649850530000|2022-04-13 11:48:50|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|14
1649850540000|2022-04-13 11:49:00|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|1
1649850550000|2022-04-13 11:49:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649850560000|2022-04-13 11:49:20|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1649850570000|2022-04-13 11:49:30|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|3
1649850580000|2022-04-13 11:49:40|1659.5|1658.3|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|3
1649850590000|2022-04-13 11:49:50|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|2
1649850600000|2022-04-13 11:50:00|1659.7|1658.5|1660|1658.8|1660|1658.8|1659.7|1658.5|7
1649850620000|2022-04-13 11:50:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|2
1649850660000|2022-04-13 11:51:00|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|2
1649850670000|2022-04-13 11:51:10|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649850680000|2022-04-13 11:51:20|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649850690000|2022-04-13 11:51:30|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649850700000|2022-04-13 11:51:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850710000|2022-04-13 11:51:50|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649850720000|2022-04-13 11:52:00|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1649850750000|2022-04-13 11:52:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1649850760000|2022-04-13 11:52:40|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649850770000|2022-04-13 11:52:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850780000|2022-04-13 11:53:00|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649850790000|2022-04-13 11:53:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850800000|2022-04-13 11:53:20|1659.5|1658.3|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|1
1649850810000|2022-04-13 11:53:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649850820000|2022-04-13 11:53:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1649850830000|2022-04-13 11:53:50|||||||||1
1649850840000|2022-04-13 11:54:00|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.6|1658.4|4
1649850850000|2022-04-13 11:54:10|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|1
1649850860000|2022-04-13 11:54:20|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1649850870000|2022-04-13 11:54:30|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|0
1649850880000|2022-04-13 11:54:40|1660.1|1658.9|1660.2|1659|1660.2|1659|1660.1|1658.9|6
1649850890000|2022-04-13 11:54:50|1660|1658.8|1660|1658.8|1660.1|1658.9|1660|1658.8|0
1649850900000|2022-04-13 11:55:00|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|10
1649850910000|2022-04-13 11:55:10|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|1
1649850920000|2022-04-13 11:55:20|||||||||1
1649850930000|2022-04-13 11:55:30|1660|1658.8|1659.3|1658.1|1660|1658.8|1659.2|1658|12
1649850940000|2022-04-13 11:55:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649850950000|2022-04-13 11:55:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649850960000|2022-04-13 11:56:00|1659.3|1658.1|1658|1656.8|1659.4|1658.2|1658|1656.8|99
1649850970000|2022-04-13 11:56:10|1657.9|1656.7|1658.5|1657.3|1658.5|1657.3|1657.6|1656.4|21
1649850980000|2022-04-13 11:56:20|1658.3|1657.1|1658.5|1657.3|1658.5|1657.3|1658.1|1656.9|22
1649850990000|2022-04-13 11:56:30|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|2
1649851000000|2022-04-13 11:56:40|1658.5|1657.3|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|1
1649851030000|2022-04-13 11:57:10|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|0
1649851040000|2022-04-13 11:57:20|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|6
1649851050000|2022-04-13 11:57:30|1658.6|1657.4|1658.3|1657.1|1658.6|1657.4|1658.3|1657.1|16
1649851060000|2022-04-13 11:57:40|1658.2|1657|1658.2|1657|1658.4|1657.2|1658|1656.8|12
1649851070000|2022-04-13 11:57:50|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|4
1649851080000|2022-04-13 11:58:00|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.4|1657.2|1
1649851090000|2022-04-13 11:58:10|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|1
1649851100000|2022-04-13 11:58:20|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|13
1649851110000|2022-04-13 11:58:30|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|2
1649851120000|2022-04-13 11:58:40|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|7
1649851130000|2022-04-13 11:58:50|1659|1657.8|1658.8|1657.6|1659|1657.8|1658.6|1657.4|0
1649851140000|2022-04-13 11:59:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|6
1649851150000|2022-04-13 11:59:10|1659|1657.8|1659|1657.8|1659|1657.8|1658.9|1657.7|62
1649851170000|2022-04-13 11:59:30|1659.3|1658.1|1658.9|1657.7|1659.3|1658.1|1658.8|1657.6|10
1649851180000|2022-04-13 11:59:40|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1649851190000|2022-04-13 11:59:50|1658.6|1657.4|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|5
1649851200000|2022-04-13 12:00:00|1658.6|1657.4|1659|1657.8|1659.1|1657.9|1658.6|1657.4|5
1649851210000|2022-04-13 12:00:10|1659.4|1658.2|1659.2|1658|1659.4|1658.2|1659.2|1658|10
1649851220000|2022-04-13 12:00:20|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|1
1649851230000|2022-04-13 12:00:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1649851240000|2022-04-13 12:00:40|1659|1657.8|1659|1657.8|1659|1657.8|1658.9|1657.7|0
1649851250000|2022-04-13 12:00:50|1658.9|1657.7|1658.8|1657.6|1659|1657.8|1658.8|1657.6|0
1649851260000|2022-04-13 12:01:00|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|0
1649851270000|2022-04-13 12:01:10|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|0
1649851280000|2022-04-13 12:01:20|1658.6|1657.4|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|1
1649851290000|2022-04-13 12:01:30|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.3|1657.1|3
1649851300000|2022-04-13 12:01:40|1658.3|1657.1|1658.2|1657|1658.3|1657.1|1658.1|1656.9|1
1649851310000|2022-04-13 12:01:50|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649851320000|2022-04-13 12:02:00|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1
1649851330000|2022-04-13 12:02:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1649851340000|2022-04-13 12:02:20|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649851350000|2022-04-13 12:02:30|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|3
1649851370000|2022-04-13 12:02:50|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|1
1649851380000|2022-04-13 12:03:00|||||||||15
1649851410000|2022-04-13 12:03:30|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|2
1649851430000|2022-04-13 12:03:50|1658.6|1657.4|1659.4|1658.2|1659.4|1658.2|1658.5|1657.3|101
1649851440000|2022-04-13 12:04:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1649851450000|2022-04-13 12:04:10|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|2
1649851460000|2022-04-13 12:04:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|3
1649851470000|2022-04-13 12:04:30|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|1
1649851480000|2022-04-13 12:04:40|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|0
1649851490000|2022-04-13 12:04:50|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649851500000|2022-04-13 12:05:00|1658.9|1657.7|1659.2|1658|1659.2|1658|1658.9|1657.7|2
1649851510000|2022-04-13 12:05:10|||||||||1
1649851520000|2022-04-13 12:05:20|||||||||1
1649851530000|2022-04-13 12:05:30|1659|1657.8|1658.8|1657.6|1659|1657.8|1658.8|1657.6|0
1649851540000|2022-04-13 12:05:40|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.6|1657.4|0
1649851570000|2022-04-13 12:06:10|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|2
1649851580000|2022-04-13 12:06:20|1658.7|1657.5|1658.6|1657.4|1658.8|1657.6|1658.6|1657.4|0
1649851600000|2022-04-13 12:06:40|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|6
1649851620000|2022-04-13 12:07:00|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1649851630000|2022-04-13 12:07:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|5
1649851640000|2022-04-13 12:07:20|1659.5|1658.3|1659.6|1658.4|1659.7|1658.5|1659.5|1658.3|6
1649851650000|2022-04-13 12:07:30|||||||||2
1649851670000|2022-04-13 12:07:50|||||||||1
1649851680000|2022-04-13 12:08:00|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660|1658.8|43
1649851690000|2022-04-13 12:08:10|1660|1658.8|1660|1658.8|1660.3|1659.1|1660|1658.8|5
1649851700000|2022-04-13 12:08:20|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660|1658.8|3
1649851710000|2022-04-13 12:08:30|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|0
1649851720000|2022-04-13 12:08:40|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|1
1649851730000|2022-04-13 12:08:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649851740000|2022-04-13 12:09:00|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|4
1649851750000|2022-04-13 12:09:10|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1
1649851770000|2022-04-13 12:09:30|1660.6|1659.4|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|1
1649851780000|2022-04-13 12:09:40|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|0
1649851790000|2022-04-13 12:09:50|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|6
1649851800000|2022-04-13 12:10:00|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|11
1649851810000|2022-04-13 12:10:10|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|3
1649851820000|2022-04-13 12:10:20|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1661|1659.8|6
1649851830000|2022-04-13 12:10:30|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1649851840000|2022-04-13 12:10:40|1661.1|1659.9|1661.2|1660|1661.3|1660.1|1661|1659.8|2
1649851850000|2022-04-13 12:10:50|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1649851860000|2022-04-13 12:11:00|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649851880000|2022-04-13 12:11:20|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|1
1649851890000|2022-04-13 12:11:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649851900000|2022-04-13 12:11:40|1661.1|1659.9|1661.1|1659.9|1661.2|1660|1661.1|1659.9|0
1649851910000|2022-04-13 12:11:50|||||||||2
1649851930000|2022-04-13 12:12:10|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|3
1649851940000|2022-04-13 12:12:20|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1649851950000|2022-04-13 12:12:30|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|3
1649851960000|2022-04-13 12:12:40|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|0
1649851970000|2022-04-13 12:12:50|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1
1649851980000|2022-04-13 12:13:00|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|10
1649851990000|2022-04-13 12:13:10|||||||||1
1649852000000|2022-04-13 12:13:20|1660.4|1659.2|1660.2|1659|1660.4|1659.2|1660.2|1659|2
1649852010000|2022-04-13 12:13:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649852020000|2022-04-13 12:13:40|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|1
1649852040000|2022-04-13 12:14:00|1660.5|1659.3|1660.2|1659|1660.5|1659.3|1660.2|1659|5
1649852050000|2022-04-13 12:14:10|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1649852060000|2022-04-13 12:14:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649852070000|2022-04-13 12:14:30|||||||||1
1649852090000|2022-04-13 12:14:50|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|2
1649852100000|2022-04-13 12:15:00|1660.2|1659|1660|1658.8|1660.2|1659|1659.9|1658.7|2
1649852110000|2022-04-13 12:15:10|||||||||1
1649852120000|2022-04-13 12:15:20|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1649852130000|2022-04-13 12:15:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1649852140000|2022-04-13 12:15:40|1659.8|1658.6|1660.2|1659|1660.3|1659.1|1659.8|1658.6|2
1649852150000|2022-04-13 12:15:50|1660.3|1659.1|1660.6|1659.4|1660.7|1659.5|1660.3|1659.1|3
1649852160000|2022-04-13 12:16:00|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1649852170000|2022-04-13 12:16:10|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1649852180000|2022-04-13 12:16:20|1660.6|1659.4|1660.7|1659.5|1660.7|1659.5|1660.6|1659.4|1
1649852190000|2022-04-13 12:16:30|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|2
1649852200000|2022-04-13 12:16:40|1660.6|1659.4|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649852210000|2022-04-13 12:16:50|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649852220000|2022-04-13 12:17:00|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.6|1659.4|3
1649852240000|2022-04-13 12:17:20|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|2
1649852250000|2022-04-13 12:17:30|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649852260000|2022-04-13 12:17:40|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1649852270000|2022-04-13 12:17:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649852280000|2022-04-13 12:18:00|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|3
1649852290000|2022-04-13 12:18:10|1661.3|1660.1|1661.3|1660.1|1661.6|1660.4|1661.3|1660.1|11
1649852300000|2022-04-13 12:18:20|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|0
1649852310000|2022-04-13 12:18:30|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|4
1649852320000|2022-04-13 12:18:40|||||||||2
1649852330000|2022-04-13 12:18:50|1661.4|1660.2|1661.5|1660.3|1661.6|1660.4|1661.2|1660|4
1649852340000|2022-04-13 12:19:00|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|3
1649852350000|2022-04-13 12:19:10|1661.8|1660.6|1661.8|1660.6|1662|1660.8|1661.8|1660.6|3
1649852360000|2022-04-13 12:19:20|1661.7|1660.5|1661.8|1660.6|1661.8|1660.6|1661.7|1660.5|4
1649852370000|2022-04-13 12:19:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1
1649852380000|2022-04-13 12:19:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1649852390000|2022-04-13 12:19:50|1661.9|1660.7|1662|1660.8|1662.1|1660.9|1661.8|1660.6|7
1649852400000|2022-04-13 12:20:00|1662.2|1661|1661.8|1660.6|1662.2|1661|1661.8|1660.6|5
1649852410000|2022-04-13 12:20:10|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|3
1649852420000|2022-04-13 12:20:20|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|3
1649852430000|2022-04-13 12:20:30|1661.9|1660.7|1661.8|1660.6|1662|1660.8|1661.8|1660.6|1
1649852440000|2022-04-13 12:20:40|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|5
1649852460000|2022-04-13 12:21:00|1661.6|1660.4|1661.7|1660.5|1661.8|1660.6|1661.6|1660.4|2
1649852470000|2022-04-13 12:21:10|1661.6|1660.4|1661.7|1660.5|1661.7|1660.5|1661.6|1660.4|0
1649852480000|2022-04-13 12:21:20|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|1
1649852490000|2022-04-13 12:21:30|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.4|1660.2|2
1649852510000|2022-04-13 12:21:50|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|0
1649852520000|2022-04-13 12:22:00|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|0
1649852530000|2022-04-13 12:22:10|1661.4|1660.2|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|4
1649852540000|2022-04-13 12:22:20|1661.2|1660|1661|1659.8|1661.3|1660.1|1661|1659.8|2
1649852550000|2022-04-13 12:22:30|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|6
1649852560000|2022-04-13 12:22:40|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1649852570000|2022-04-13 12:22:50|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.6|1659.4|0
1649852580000|2022-04-13 12:23:00|1660.7|1659.5|1660.2|1659|1660.7|1659.5|1660.2|1659|7
1649852610000|2022-04-13 12:23:30|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649852620000|2022-04-13 12:23:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|5
1649852630000|2022-04-13 12:23:50|||||||||1
1649852640000|2022-04-13 12:24:00|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|34
1649852660000|2022-04-13 12:24:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649852680000|2022-04-13 12:24:40|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649852690000|2022-04-13 12:24:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1649852720000|2022-04-13 12:25:20|1660.3|1659.1|1660.6|1659.4|1660.6|1659.4|1660.3|1659.1|11
1649852730000|2022-04-13 12:25:30|1660.3|1659.1|1659.5|1658.3|1660.3|1659.1|1659.5|1658.3|18
1649852740000|2022-04-13 12:25:40|1659.6|1658.4|1659|1657.8|1659.6|1658.4|1659|1657.8|2
1649852760000|2022-04-13 12:26:00|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.7|1657.5|0
1649852770000|2022-04-13 12:26:10|||||||||1
1649852780000|2022-04-13 12:26:20|1658.6|1657.4|1658.9|1657.7|1658.9|1657.7|1658.5|1657.3|4
1649852790000|2022-04-13 12:26:30|1658.8|1657.6|1658.9|1657.7|1659|1657.8|1658.8|1657.6|0
1649852800000|2022-04-13 12:26:40|1658.8|1657.6|1658.9|1657.7|1659.1|1657.9|1658.8|1657.6|1
1649852810000|2022-04-13 12:26:50|1658.8|1657.6|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|0
1649852820000|2022-04-13 12:27:00|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649852830000|2022-04-13 12:27:10|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|2
1649852850000|2022-04-13 12:27:30|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|1
1649852860000|2022-04-13 12:27:40|1659.6|1658.4|1659.3|1658.1|1659.6|1658.4|1659.3|1658.1|1
1649852870000|2022-04-13 12:27:50|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1649852880000|2022-04-13 12:28:00|1659.6|1658.4|1660.2|1659|1660.2|1659|1659.6|1658.4|1
1649852890000|2022-04-13 12:28:10|1660|1658.8|1660.2|1659|1660.3|1659.1|1660|1658.8|3
1649852900000|2022-04-13 12:28:20|1660|1658.8|1660|1658.8|1660.2|1659|1660|1658.8|1
1649852910000|2022-04-13 12:28:30|1660.1|1658.9|1660.3|1659.1|1660.4|1659.2|1660|1658.8|0
1649852930000|2022-04-13 12:28:50|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|0
1649852940000|2022-04-13 12:29:00|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1660.3|1659.1|2
1649852950000|2022-04-13 12:29:10|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|1
1649852970000|2022-04-13 12:29:30|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1649852980000|2022-04-13 12:29:40|1659.1|1657.9|1659.3|1658.1|1659.3|1658.1|1659.1|1657.9|12
1649852990000|2022-04-13 12:29:50|1659.4|1658.2|1659.5|1658.3|1659.7|1658.5|1659.4|1658.2|6
1649853000000|2022-04-13 12:30:00|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1658.8|1657.6|0
1649853010000|2022-04-13 12:30:10|1659.5|1658.3|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|0
1649853020000|2022-04-13 12:30:20|1658.8|1657.6|1658.9|1657.7|1658.9|1657.7|1658.8|1657.6|7
1649853040000|2022-04-13 12:30:40|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649853050000|2022-04-13 12:30:50|1659|1657.8|1658.9|1657.7|1659|1657.8|1658.9|1657.7|0
1649853060000|2022-04-13 12:31:00|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.5|1657.3|0
1649853070000|2022-04-13 12:31:10|1658.9|1657.7|1658.4|1657.2|1658.9|1657.7|1658.4|1657.2|0
1649853100000|2022-04-13 12:31:40|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649853110000|2022-04-13 12:31:50|1658.7|1657.5|1658.6|1657.4|1658.7|1657.5|1658.5|1657.3|2
1649853120000|2022-04-13 12:32:00|1658.7|1657.5|1658.5|1657.3|1658.7|1657.5|1658.5|1657.3|6
1649853130000|2022-04-13 12:32:10|1658.6|1657.4|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|0
1649853140000|2022-04-13 12:32:20|||||||||3
1649853150000|2022-04-13 12:32:30|||||||||1
1649853160000|2022-04-13 12:32:40|||||||||3
1649853170000|2022-04-13 12:32:50|||||||||6
1649853180000|2022-04-13 12:33:00|1658.6|1657.4|1658.3|1657.1|1658.6|1657.4|1658.3|1657.1|16
1649853190000|2022-04-13 12:33:10|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.2|1657|1
1649853200000|2022-04-13 12:33:20|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649853210000|2022-04-13 12:33:30|1658.4|1657.2|1658.3|1657.1|1658.4|1657.2|1658.3|1657.1|0
1649853220000|2022-04-13 12:33:40|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649853230000|2022-04-13 12:33:50|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|0
1649853250000|2022-04-13 12:34:10|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|0
1649853260000|2022-04-13 12:34:20|1658.7|1657.5|1658.9|1657.7|1658.9|1657.7|1658.7|1657.5|1
1649853270000|2022-04-13 12:34:30|1659|1657.8|1659.3|1658.1|1659.3|1658.1|1659|1657.8|0
1649853290000|2022-04-13 12:34:50|1659.2|1658|1658.9|1657.7|1659.2|1658|1658.9|1657.7|3
1649853300000|2022-04-13 12:35:00|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1
1649853310000|2022-04-13 12:35:10|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|0
1649853320000|2022-04-13 12:35:20|1658.7|1657.5|1658.9|1657.7|1658.9|1657.7|1658.7|1657.5|0
1649853330000|2022-04-13 12:35:30|1659.3|1658.1|1659|1657.8|1659.3|1658.1|1659|1657.8|16
1649853340000|2022-04-13 12:35:40|1658.9|1657.7|1659.4|1658.2|1659.4|1658.2|1658.8|1657.6|4
1649853350000|2022-04-13 12:35:50|1659.1|1657.9|1659.1|1657.9|1659.5|1658.3|1659.1|1657.9|2
1649853360000|2022-04-13 12:36:00|1659|1657.8|1659.1|1657.9|1659.1|1657.9|1659|1657.8|0
1649853370000|2022-04-13 12:36:10|1659|1657.8|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649853380000|2022-04-13 12:36:20|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649853390000|2022-04-13 12:36:30|1659.1|1657.9|1658.8|1657.6|1659.2|1658|1658.8|1657.6|1
1649853400000|2022-04-13 12:36:40|1658.9|1657.7|1658.6|1657.4|1658.9|1657.7|1658.6|1657.4|1
1649853410000|2022-04-13 12:36:50|1658.7|1657.5|1659.1|1657.9|1659.1|1657.9|1658.7|1657.5|1
1649853420000|2022-04-13 12:37:00|1659.2|1658|1659.2|1658|1659.4|1658.2|1659.2|1658|2
1649853430000|2022-04-13 12:37:10|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|0
1649853450000|2022-04-13 12:37:30|1659.2|1658|1659.3|1658.1|1659.5|1658.3|1659.2|1658|2
1649853460000|2022-04-13 12:37:40|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|0
1649853470000|2022-04-13 12:37:50|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|0
1649853480000|2022-04-13 12:38:00|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659.6|1658.4|0
1649853490000|2022-04-13 12:38:10|1659.9|1658.7|1659.8|1658.6|1660|1658.8|1659.8|1658.6|1
1649853500000|2022-04-13 12:38:20|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.3|1658.1|1
1649853510000|2022-04-13 12:38:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.3|1658.1|0
1649853520000|2022-04-13 12:38:40|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|0
1649853540000|2022-04-13 12:39:00|1659.3|1658.1|1659.3|1658.1|1659.4|1658.2|1659.2|1658|2
1649853550000|2022-04-13 12:39:10|1659.4|1658.2|1659.6|1658.4|1659.6|1658.4|1659.3|1658.1|1
1649853560000|2022-04-13 12:39:20|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|0
1649853570000|2022-04-13 12:39:30|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1649853580000|2022-04-13 12:39:40|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|0
1649853590000|2022-04-13 12:39:50|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1649853600000|2022-04-13 12:40:00|||||||||1
1649853610000|2022-04-13 12:40:10|1660.1|1658.9|1660.4|1659.2|1660.4|1659.2|1660.1|1658.9|4
1649853620000|2022-04-13 12:40:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.2|1659|3
1649853630000|2022-04-13 12:40:30|1660.2|1659|1660.2|1659|1660.3|1659.1|1660|1658.8|3
1649853640000|2022-04-13 12:40:40|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660|1658.8|3
1649853650000|2022-04-13 12:40:50|1660.5|1659.3|1661|1659.8|1661.1|1659.9|1660.5|1659.3|6
1649853660000|2022-04-13 12:41:00|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|2
1649853670000|2022-04-13 12:41:10|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1649853680000|2022-04-13 12:41:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1649853690000|2022-04-13 12:41:30|1661.1|1659.9|1661.5|1660.3|1661.5|1660.3|1661.1|1659.9|13
1649853700000|2022-04-13 12:41:40|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.2|1660|3
1649853710000|2022-04-13 12:41:50|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|2
1649853720000|2022-04-13 12:42:00|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|1
1649853750000|2022-04-13 12:42:30|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|11
1649853770000|2022-04-13 12:42:50|1661.2|1660|1661.1|1659.9|1661.2|1660|1661.1|1659.9|0
1649853780000|2022-04-13 12:43:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1649853790000|2022-04-13 12:43:10|1661.2|1660|1661.3|1660.1|1661.6|1660.4|1661.2|1660|38
1649853800000|2022-04-13 12:43:20|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|0
1649853810000|2022-04-13 12:43:30|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|1
1649853820000|2022-04-13 12:43:40|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.9|1659.7|0
1649853830000|2022-04-13 12:43:50|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|0
1649853840000|2022-04-13 12:44:00|1661.4|1660.2|1661.2|1660|1661.6|1660.4|1661.2|1660|0
1649853850000|2022-04-13 12:44:10|1661|1659.8|1661.2|1660|1661.2|1660|1661|1659.8|12
1649853860000|2022-04-13 12:44:20|1661.3|1660.1|1661.4|1660.2|1661.5|1660.3|1661.3|1660.1|5
1649853870000|2022-04-13 12:44:30|||||||||10
1649853880000|2022-04-13 12:44:40|||||||||1
1649853890000|2022-04-13 12:44:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1
1649856600000|2022-04-13 13:30:00|1661.7|1660.5|1663|1661.8|1663.6|1662.4|1661.7|1660.5|462
1649856610000|2022-04-13 13:30:10|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.3|1661.1|49
1649856620000|2022-04-13 13:30:20|1662.7|1661.5|1661.3|1660.1|1662.8|1661.6|1661|1659.8|117
1649856630000|2022-04-13 13:30:30|1661.4|1660.2|1661.9|1660.7|1662.3|1661.1|1661.2|1660|82
1649856640000|2022-04-13 13:30:40|1662.1|1660.9|1662.2|1661|1662.6|1661.4|1661.6|1660.4|26
1649856650000|2022-04-13 13:30:50|1662.1|1660.9|1662.6|1661.4|1662.8|1661.6|1662|1660.8|22
1649856660000|2022-04-13 13:31:00|1662.5|1661.3|1662.8|1661.6|1662.8|1661.6|1661.7|1660.5|32
1649856670000|2022-04-13 13:31:10|1662.7|1661.5|1663.2|1662|1663.4|1662.2|1662.6|1661.4|165
1649856680000|2022-04-13 13:31:20|1663.1|1661.9|1662.6|1661.4|1663.2|1662|1662.6|1661.4|17
1649856690000|2022-04-13 13:31:30|1662.7|1661.5|1662.4|1661.2|1663|1661.8|1662.1|1660.9|68
1649856700000|2022-04-13 13:31:40|1662.3|1661.1|1661.2|1660|1662.4|1661.2|1661.2|1660|49
1649856710000|2022-04-13 13:31:50|1661|1659.8|1661.8|1660.6|1662.2|1661|1661|1659.8|111
1649856720000|2022-04-13 13:32:00|1661.9|1660.7|1660.4|1659.2|1661.9|1660.7|1660.4|1659.2|164
1649856730000|2022-04-13 13:32:10|1660.3|1659.1|1661.8|1660.6|1662.3|1661.1|1660.3|1659.1|64
1649856740000|2022-04-13 13:32:20|1661.6|1660.4|1661.2|1660|1662.7|1661.5|1661.2|1660|47
1649856750000|2022-04-13 13:32:30|1661.1|1659.9|1660.6|1659.4|1661.2|1660|1660.5|1659.3|56
1649856760000|2022-04-13 13:32:40|1660.7|1659.5|1660.6|1659.4|1660.7|1659.5|1660.2|1659|18
1649856770000|2022-04-13 13:32:50|1660.5|1659.3|1659.3|1658.1|1660.6|1659.4|1659.3|1658.1|54
1649856780000|2022-04-13 13:33:00|1659.4|1658.2|1658.2|1657|1659.4|1658.2|1658.2|1657|38
1649856790000|2022-04-13 13:33:10|1658.4|1657.2|1658.4|1657.2|1658.9|1657.7|1658.4|1657.2|16
1649856800000|2022-04-13 13:33:20|1657.9|1656.7|1658|1656.8|1658.2|1657|1657.9|1656.7|19
1649856810000|2022-04-13 13:33:30|1658.1|1656.9|1658.7|1657.5|1658.8|1657.6|1658|1656.8|13
1649856820000|2022-04-13 13:33:40|1658.5|1657.3|1658.4|1657.2|1658.5|1657.3|1658.3|1657.1|8
1649856830000|2022-04-13 13:33:50|1658.3|1657.1|1659.7|1658.5|1659.7|1658.5|1658.3|1657.1|123
1649856840000|2022-04-13 13:34:00|1659.6|1658.4|1659.6|1658.4|1659.7|1658.5|1659.2|1658|15
1649856850000|2022-04-13 13:34:10|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1658.9|1657.7|20
1649856860000|2022-04-13 13:34:20|1659.1|1657.9|1659.4|1658.2|1659.5|1658.3|1659.1|1657.9|12
1649856870000|2022-04-13 13:34:30|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1658.9|1657.7|6
1649856880000|2022-04-13 13:34:40|1659|1657.8|1658.8|1657.6|1659.2|1658|1658.8|1657.6|22
1649856890000|2022-04-13 13:34:50|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|3
1649856900000|2022-04-13 13:35:00|1659.1|1657.9|1657.9|1656.7|1659.2|1658|1657.9|1656.7|28
1649856910000|2022-04-13 13:35:10|1658.2|1657|1657.8|1656.6|1658.9|1657.7|1657.8|1656.6|25
1649856920000|2022-04-13 13:35:20|1657.7|1656.5|1656.4|1655.2|1657.7|1656.5|1656.4|1655.2|162
1649856930000|2022-04-13 13:35:30|1656.2|1655|1656.6|1655.4|1656.6|1655.4|1656.1|1654.9|30
1649856940000|2022-04-13 13:35:40|1656.4|1655.2|1656.8|1655.6|1656.8|1655.6|1656.4|1655.2|8
1649856950000|2022-04-13 13:35:50|1656.7|1655.5|1656.3|1655.1|1656.9|1655.7|1656.2|1655|42
1649856960000|2022-04-13 13:36:00|1656.2|1655|1655|1653.8|1656.2|1655|1654.7|1653.5|44
1649856970000|2022-04-13 13:36:10|1654.7|1653.5|1654.5|1653.3|1654.9|1653.7|1654|1652.8|36
1649856980000|2022-04-13 13:36:20|1654.6|1653.4|1654.2|1653|1654.6|1653.4|1654|1652.8|30
1649856990000|2022-04-13 13:36:30|1654.4|1653.2|1655.6|1654.4|1655.7|1654.5|1654.4|1653.2|29
1649857000000|2022-04-13 13:36:40|1655.7|1654.5|1656|1654.8|1656.1|1654.9|1655.6|1654.4|41
1649857010000|2022-04-13 13:36:50|1655.9|1654.7|1656|1654.8|1656.2|1655|1655.8|1654.6|5
1649857020000|2022-04-13 13:37:00|1655.9|1654.7|1655.2|1654|1655.9|1654.7|1655.2|1654|46
1649857030000|2022-04-13 13:37:10|1655.3|1654.1|1654.5|1653.3|1655.3|1654.1|1654.4|1653.2|66
1649857040000|2022-04-13 13:37:20|1654.4|1653.2|1654.2|1653|1654.4|1653.2|1654.1|1652.9|37
1649857050000|2022-04-13 13:37:30|1654.1|1652.9|1653.7|1652.5|1654.1|1652.9|1653.4|1652.2|15
1649857060000|2022-04-13 13:37:40|1653.8|1652.6|1653.6|1652.4|1653.8|1652.6|1653.4|1652.2|10
1649857070000|2022-04-13 13:37:50|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.4|1652.2|38
1649857080000|2022-04-13 13:38:00|1653.7|1652.5|1654.1|1652.9|1654.1|1652.9|1653.7|1652.5|31
1649857090000|2022-04-13 13:38:10|1653.9|1652.7|1654.7|1653.5|1654.7|1653.5|1653.9|1652.7|82
1649857100000|2022-04-13 13:38:20|1654.8|1653.6|1654.9|1653.7|1655.1|1653.9|1654.6|1653.4|24
1649857110000|2022-04-13 13:38:30|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.7|1653.5|46
1649857120000|2022-04-13 13:38:40|1654.7|1653.5|1653.9|1652.7|1654.8|1653.6|1653.9|1652.7|20
1649857130000|2022-04-13 13:38:50|1653.6|1652.4|1653.9|1652.7|1653.9|1652.7|1653.3|1652.1|26
1649857140000|2022-04-13 13:39:00|1653.8|1652.6|1653.8|1652.6|1654|1652.8|1653.6|1652.4|11
1649857150000|2022-04-13 13:39:10|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.4|1652.2|5
1649857160000|2022-04-13 13:39:20|1653.5|1652.3|1653.5|1652.3|1653.9|1652.7|1653.5|1652.3|20
1649857170000|2022-04-13 13:39:30|1653.6|1652.4|1653.9|1652.7|1653.9|1652.7|1653.5|1652.3|57
1649857180000|2022-04-13 13:39:40|1653.6|1652.4|1653.8|1652.6|1653.8|1652.6|1653.5|1652.3|15
1649857190000|2022-04-13 13:39:50|1653.6|1652.4|1652.2|1651|1653.8|1652.6|1651.4|1650.2|67
1649857200000|2022-04-13 13:40:00|1652.1|1650.9|1652.2|1651|1652.2|1651|1651.5|1650.3|98
1649857210000|2022-04-13 13:40:10|1652.1|1650.9|1652|1650.8|1652.4|1651.2|1651.7|1650.5|27
1649857220000|2022-04-13 13:40:20|1652.1|1650.9|1651.3|1650.1|1652.2|1651|1651.2|1650|82
1649857230000|2022-04-13 13:40:30|1651.5|1650.3|1651.4|1650.2|1651.8|1650.6|1651.2|1650|31
1649857240000|2022-04-13 13:40:40|1651.5|1650.3|1652.4|1651.2|1652.4|1651.2|1651.3|1650.1|58
1649857250000|2022-04-13 13:40:50|1652.5|1651.3|1652.3|1651.1|1652.7|1651.5|1652.3|1651.1|12
1649857260000|2022-04-13 13:41:00|1652.5|1651.3|1652.7|1651.5|1652.7|1651.5|1652.3|1651.1|182
1649857270000|2022-04-13 13:41:10|1652.6|1651.4|1653.3|1652.1|1653.3|1652.1|1652.6|1651.4|74
1649857280000|2022-04-13 13:41:20|1653.4|1652.2|1652.9|1651.7|1653.6|1652.4|1652.9|1651.7|42
1649857290000|2022-04-13 13:41:30|1652.8|1651.6|1652.6|1651.4|1652.9|1651.7|1652.5|1651.3|18
1649857300000|2022-04-13 13:41:40|1652.7|1651.5|1653.5|1652.3|1653.5|1652.3|1652.7|1651.5|145
1649857310000|2022-04-13 13:41:50|1653|1651.8|1652.6|1651.4|1653.3|1652.1|1652.6|1651.4|12
1649857320000|2022-04-13 13:42:00|1652.7|1651.5|1652.8|1651.6|1652.9|1651.7|1652.5|1651.3|116
1649857330000|2022-04-13 13:42:10|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.5|1651.3|29
1649857340000|2022-04-13 13:42:20|1653|1651.8|1653|1651.8|1653.1|1651.9|1652.7|1651.5|7
1649857350000|2022-04-13 13:42:30|1653.2|1652|1653.1|1651.9|1653.5|1652.3|1653.1|1651.9|22
1649857360000|2022-04-13 13:42:40|1653|1651.8|1652.7|1651.5|1653|1651.8|1652.5|1651.3|29
1649857370000|2022-04-13 13:42:50|1652.9|1651.7|1652.5|1651.3|1652.9|1651.7|1652.5|1651.3|15
1649857380000|2022-04-13 13:43:00|1652.4|1651.2|1652.5|1651.3|1652.6|1651.4|1652.2|1651|387
1649857390000|2022-04-13 13:43:10|1652.6|1651.4|1652.6|1651.4|1652.8|1651.6|1652.4|1651.2|22
1649857400000|2022-04-13 13:43:20|1652.5|1651.3|1653|1651.8|1653|1651.8|1652.5|1651.3|10
1649857410000|2022-04-13 13:43:30|1653.1|1651.9|1653.4|1652.2|1653.5|1652.3|1653.1|1651.9|36
1649857420000|2022-04-13 13:43:40|1653.3|1652.1|1649|1647.8|1653.5|1652.3|1648.9|1647.7|97
1649857430000|2022-04-13 13:43:50|1649.1|1647.9|1650.1|1648.9|1650.4|1649.2|1649|1647.8|31
1649857440000|2022-04-13 13:44:00|1649.9|1648.7|1650.7|1649.5|1650.7|1649.5|1649.9|1648.7|39
1649857450000|2022-04-13 13:44:10|1650.6|1649.4|1650.4|1649.2|1650.7|1649.5|1650.2|1649|27
1649857460000|2022-04-13 13:44:20|1650.3|1649.1|1649.8|1648.6|1650.3|1649.1|1649.6|1648.4|36
1649857470000|2022-04-13 13:44:30|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.4|1648.2|25
1649857480000|2022-04-13 13:44:40|1649.7|1648.5|1649.3|1648.1|1649.7|1648.5|1649.3|1648.1|138
1649857490000|2022-04-13 13:44:50|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1648.8|1647.6|93
1649857500000|2022-04-13 13:45:00|1649.3|1648.1|1647.8|1646.6|1649.3|1648.1|1647.5|1646.3|134
1649857510000|2022-04-13 13:45:10|1647.9|1646.7|1648.4|1647.2|1648.5|1647.3|1647.7|1646.5|68
1649857520000|2022-04-13 13:45:20|1648.5|1647.3|1649.5|1648.3|1649.8|1648.6|1648.2|1647|233
1649857530000|2022-04-13 13:45:30|1649.4|1648.2|1649.4|1648.2|1650.2|1649|1649.4|1648.2|265
1649857540000|2022-04-13 13:45:40|1649.5|1648.3|1649.4|1648.2|1649.7|1648.5|1649.2|1648|370
1649857550000|2022-04-13 13:45:50|1649.6|1648.4|1648.9|1647.7|1649.8|1648.6|1648.9|1647.7|193
1649857560000|2022-04-13 13:46:00|1648.8|1647.6|1649.3|1648.1|1649.8|1648.6|1648.6|1647.4|166
1649857570000|2022-04-13 13:46:10|1649.9|1648.7|1649.8|1648.6|1650.4|1649.2|1649.7|1648.5|77
1649857580000|2022-04-13 13:46:20|1649.7|1648.5|1650.5|1649.3|1650.5|1649.3|1649.7|1648.5|160
1649857590000|2022-04-13 13:46:30|1650.6|1649.4|1650.3|1649.1|1650.7|1649.5|1650.2|1649|138
1649857600000|2022-04-13 13:46:40|1650.2|1649|1650.6|1649.4|1651.1|1649.9|1650.2|1649|177
1649857610000|2022-04-13 13:46:50|1650.5|1649.3|1651.1|1649.9|1651.5|1650.3|1650.5|1649.3|99
1649857620000|2022-04-13 13:47:00|1651.2|1650|1651.4|1650.2|1651.6|1650.4|1651.2|1650|82
1649857630000|2022-04-13 13:47:10|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1650.8|1649.6|48
1649857640000|2022-04-13 13:47:20|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1650.1|1648.9|191
1649857650000|2022-04-13 13:47:30|1651|1649.8|1650.4|1649.2|1651|1649.8|1650.1|1648.9|63
1649857660000|2022-04-13 13:47:40|1650.2|1649|1650.9|1649.7|1650.9|1649.7|1650.1|1648.9|59
1649857670000|2022-04-13 13:47:50|1651|1649.8|1650.4|1649.2|1651.1|1649.9|1650.3|1649.1|103
1649857680000|2022-04-13 13:48:00|1650.1|1648.9|1650.7|1649.5|1650.7|1649.5|1650.1|1648.9|77
1649857690000|2022-04-13 13:48:10|1650.6|1649.4|1650.1|1648.9|1650.6|1649.4|1650.1|1648.9|52
1649857700000|2022-04-13 13:48:20|1650.3|1649.1|1650.9|1649.7|1650.9|1649.7|1650.3|1649.1|63
1649857710000|2022-04-13 13:48:30|1650.8|1649.6|1650.8|1649.6|1651.4|1650.2|1650.7|1649.5|46
1649857720000|2022-04-13 13:48:40|1651.1|1649.9|1651|1649.8|1651.3|1650.1|1651|1649.8|22
1649857730000|2022-04-13 13:48:50|1651.3|1650.1|1651.6|1650.4|1651.6|1650.4|1651.3|1650.1|22
1649857740000|2022-04-13 13:49:00|1651.4|1650.2|1651.1|1649.9|1651.6|1650.4|1651.1|1649.9|53
1649857750000|2022-04-13 13:49:10|1650.9|1649.7|1651.4|1650.2|1651.4|1650.2|1650.6|1649.4|64
1649857760000|2022-04-13 13:49:20|1651.3|1650.1|1651.6|1650.4|1651.6|1650.4|1651.1|1649.9|40
1649857770000|2022-04-13 13:49:30|1652.4|1651.2|1651.7|1650.5|1652.4|1651.2|1651.6|1650.4|52
1649857780000|2022-04-13 13:49:40|1651.4|1650.2|1651.2|1650|1651.4|1650.2|1650.6|1649.4|32
1649857790000|2022-04-13 13:49:50|1651.3|1650.1|1650.7|1649.5|1651.3|1650.1|1650.7|1649.5|116
1649857800000|2022-04-13 13:50:00|1650.8|1649.6|1650.1|1648.9|1650.8|1649.6|1649.5|1648.3|135
1649857810000|2022-04-13 13:50:10|1650.2|1649|1650.5|1649.3|1650.6|1649.4|1650|1648.8|55
1649857820000|2022-04-13 13:50:20|1650.8|1649.6|1651|1649.8|1651|1649.8|1650.4|1649.2|56
1649857830000|2022-04-13 13:50:30|1651.1|1649.9|1650.9|1649.7|1651.3|1650.1|1650.9|1649.7|53
1649857840000|2022-04-13 13:50:40|1650.8|1649.6|1650.8|1649.6|1651|1649.8|1650.8|1649.6|8
1649857850000|2022-04-13 13:50:50|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|11
1649857860000|2022-04-13 13:51:00|1650.9|1649.7|1650.8|1649.6|1651.3|1650.1|1650.7|1649.5|15
1649857870000|2022-04-13 13:51:10|1650.9|1649.7|1650.4|1649.2|1651|1649.8|1650.4|1649.2|218
1649857880000|2022-04-13 13:51:20|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|32
1649857890000|2022-04-13 13:51:30|1650.2|1649|1650.1|1648.9|1650.2|1649|1649.9|1648.7|32
1649857900000|2022-04-13 13:51:40|1649.9|1648.7|1650.3|1649.1|1650.4|1649.2|1649.8|1648.6|31
1649857910000|2022-04-13 13:51:50|1650.2|1649|1650.4|1649.2|1650.4|1649.2|1650.2|1649|10
1649857920000|2022-04-13 13:52:00|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.2|1649|15
1649857930000|2022-04-13 13:52:10|1650.4|1649.2|1650.4|1649.2|1650.6|1649.4|1650.4|1649.2|10
1649857940000|2022-04-13 13:52:20|1650.2|1649|1649.7|1648.5|1650.3|1649.1|1649.6|1648.4|151
1649857950000|2022-04-13 13:52:30|1649.6|1648.4|1648.9|1647.7|1649.6|1648.4|1648.9|1647.7|22
1649857960000|2022-04-13 13:52:40|1649.2|1648|1649.1|1647.9|1649.2|1648|1649|1647.8|17
1649857970000|2022-04-13 13:52:50|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1648.9|1647.7|5
1649857980000|2022-04-13 13:53:00|1649|1647.8|1649.5|1648.3|1649.6|1648.4|1649|1647.8|57
1649857990000|2022-04-13 13:53:10|1649.4|1648.2|1649.2|1648|1649.4|1648.2|1649.1|1647.9|15
1649858000000|2022-04-13 13:53:20|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.2|1648|17
1649858010000|2022-04-13 13:53:30|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|10
1649858020000|2022-04-13 13:53:40|1649.5|1648.3|1649.9|1648.7|1649.9|1648.7|1649.5|1648.3|20
1649858030000|2022-04-13 13:53:50|1649.8|1648.6|1649.7|1648.5|1649.8|1648.6|1649.6|1648.4|3
1649858040000|2022-04-13 13:54:00|1649.6|1648.4|1649.4|1648.2|1649.8|1648.6|1649.4|1648.2|7
1649858050000|2022-04-13 13:54:10|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|22
1649858060000|2022-04-13 13:54:20|1648.9|1647.7|1649|1647.8|1649|1647.8|1648.9|1647.7|40
1649858070000|2022-04-13 13:54:30|1649.2|1648|1648.9|1647.7|1649.2|1648|1648.9|1647.7|5
1649858080000|2022-04-13 13:54:40|1649|1647.8|1649.7|1648.5|1649.7|1648.5|1649|1647.8|23
1649858090000|2022-04-13 13:54:50|1649.6|1648.4|1649.4|1648.2|1649.6|1648.4|1649.2|1648|42
1649858100000|2022-04-13 13:55:00|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.1|1647.9|43
1649858110000|2022-04-13 13:55:10|1649.6|1648.4|1649.6|1648.4|1649.9|1648.7|1649.6|1648.4|37
1649858120000|2022-04-13 13:55:20|1649.7|1648.5|1649.5|1648.3|1649.8|1648.6|1649.5|1648.3|98
1649858130000|2022-04-13 13:55:30|1649.4|1648.2|1649.7|1648.5|1649.8|1648.6|1649.4|1648.2|11
1649858140000|2022-04-13 13:55:40|1649.6|1648.4|1649.3|1648.1|1649.7|1648.5|1649.2|1648|12
1649858150000|2022-04-13 13:55:50|1649.2|1648|1649.1|1647.9|1649.3|1648.1|1649|1647.8|4
1649858160000|2022-04-13 13:56:00|1649.2|1648|1649.4|1648.2|1649.4|1648.2|1649.2|1648|23
1649858170000|2022-04-13 13:56:10|1649.3|1648.1|1649.1|1647.9|1649.4|1648.2|1649.1|1647.9|3
1649858180000|2022-04-13 13:56:20|1649|1647.8|1649|1647.8|1649|1647.8|1648.6|1647.4|34
1649858190000|2022-04-13 13:56:30|1649.4|1648.2|1649.7|1648.5|1649.7|1648.5|1649.4|1648.2|85
1649858200000|2022-04-13 13:56:40|1649.6|1648.4|1648.6|1647.4|1649.6|1648.4|1648.5|1647.3|26
1649858210000|2022-04-13 13:56:50|1648.5|1647.3|1648.7|1647.5|1649.1|1647.9|1648.5|1647.3|188
1649858220000|2022-04-13 13:57:00|1648.8|1647.6|1649.1|1647.9|1649.2|1648|1648.3|1647.1|108
1649858230000|2022-04-13 13:57:10|1649.2|1648|1649.2|1648|1649.4|1648.2|1649.1|1647.9|27
1649858240000|2022-04-13 13:57:20|1649.1|1647.9|1648.8|1647.6|1649.4|1648.2|1648.8|1647.6|34
1649858250000|2022-04-13 13:57:30|1648.9|1647.7|1649.7|1648.5|1649.7|1648.5|1648.9|1647.7|47
1649858260000|2022-04-13 13:57:40|1649.8|1648.6|1649.4|1648.2|1649.9|1648.7|1649.4|1648.2|25
1649858270000|2022-04-13 13:57:50|1649.5|1648.3|1649.6|1648.4|1650.1|1648.9|1649.5|1648.3|59
1649858280000|2022-04-13 13:58:00|1649.7|1648.5|1649.9|1648.7|1649.9|1648.7|1649.5|1648.3|15
1649858290000|2022-04-13 13:58:10|1650|1648.8|1649.7|1648.5|1650.1|1648.9|1649.6|1648.4|45
1649858300000|2022-04-13 13:58:20|1649.8|1648.6|1650.3|1649.1|1650.8|1649.6|1649.8|1648.6|52
1649858310000|2022-04-13 13:58:30|1650.1|1648.9|1650.6|1649.4|1650.8|1649.6|1650.1|1648.9|33
1649858320000|2022-04-13 13:58:40|1650.5|1649.3|1650.4|1649.2|1650.6|1649.4|1649.9|1648.7|66
1649858330000|2022-04-13 13:58:50|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|15
1649858340000|2022-04-13 13:59:00|1650.4|1649.2|1650.2|1649|1650.5|1649.3|1650.1|1648.9|6
1649858350000|2022-04-13 13:59:10|1650.4|1649.2|1650.7|1649.5|1650.7|1649.5|1650.3|1649.1|8
1649858360000|2022-04-13 13:59:20|1650.6|1649.4|1650.3|1649.1|1650.7|1649.5|1650.3|1649.1|72
1649858370000|2022-04-13 13:59:30|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650.1|1648.9|25
1649858380000|2022-04-13 13:59:40|1650.4|1649.2|1650.1|1648.9|1650.4|1649.2|1650.1|1648.9|68
1649858390000|2022-04-13 13:59:50|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.9|1648.7|4
1649858400000|2022-04-13 14:00:00|1649.7|1648.5|1649.3|1648.1|1649.7|1648.5|1649.2|1648|76
1649858410000|2022-04-13 14:00:10|1649.4|1648.2|1649.1|1647.9|1649.4|1648.2|1649|1647.8|6
1649858420000|2022-04-13 14:00:20|1649|1647.8|1648.7|1647.5|1649.1|1647.9|1648.7|1647.5|24
1649858430000|2022-04-13 14:00:30|1648.8|1647.6|1649.7|1648.5|1649.8|1648.6|1648.8|1647.6|120
1649858440000|2022-04-13 14:00:40|1649.9|1648.7|1648.8|1647.6|1649.9|1648.7|1648.7|1647.5|64
1649858450000|2022-04-13 14:00:50|1648.9|1647.7|1648.4|1647.2|1648.9|1647.7|1648.2|1647|15
1649858460000|2022-04-13 14:01:00|1648.6|1647.4|1649|1647.8|1649|1647.8|1648.3|1647.1|33
1649858470000|2022-04-13 14:01:10|1649.1|1647.9|1648.8|1647.6|1649.3|1648.1|1648.8|1647.6|27
1649858480000|2022-04-13 14:01:20|1648.9|1647.7|1648.3|1647.1|1649.1|1647.9|1648.3|1647.1|14
1649858490000|2022-04-13 14:01:30|1648.2|1647|1648.1|1646.9|1648.3|1647.1|1648.1|1646.9|32
1649858500000|2022-04-13 14:01:40|1648.2|1647|1648.8|1647.6|1648.9|1647.7|1648.2|1647|25
1649858510000|2022-04-13 14:01:50|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1649|1647.8|6
1649858520000|2022-04-13 14:02:00|1649|1647.8|1648.6|1647.4|1649|1647.8|1648.5|1647.3|6
1649858530000|2022-04-13 14:02:10|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|1648.2|1647|9
1649858540000|2022-04-13 14:02:20|1648.6|1647.4|1649.1|1647.9|1649.4|1648.2|1648.6|1647.4|38
1649858550000|2022-04-13 14:02:30|1649|1647.8|1649.1|1647.9|1649.1|1647.9|1648.9|1647.7|5
1649858560000|2022-04-13 14:02:40|1648.9|1647.7|1648.7|1647.5|1648.9|1647.7|1648.7|1647.5|7
1649858570000|2022-04-13 14:02:50|1648.6|1647.4|1648.7|1647.5|1649.1|1647.9|1648.6|1647.4|11
1649858580000|2022-04-13 14:03:00|1648.8|1647.6|1648.7|1647.5|1648.8|1647.6|1648.7|1647.5|16
1649858590000|2022-04-13 14:03:10|1648.3|1647.1|1648.9|1647.7|1648.9|1647.7|1648.1|1646.9|126
1649858600000|2022-04-13 14:03:20|1648.8|1647.6|1648.5|1647.3|1648.8|1647.6|1648.4|1647.2|4
1649858610000|2022-04-13 14:03:30|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|8
1649858620000|2022-04-13 14:03:40|1648.4|1647.2|1648.3|1647.1|1648.4|1647.2|1648.3|1647.1|20
1649858630000|2022-04-13 14:03:50|1648.1|1646.9|1648.6|1647.4|1648.6|1647.4|1648.1|1646.9|22
1649858640000|2022-04-13 14:04:00|1648.4|1647.2|1648.3|1647.1|1648.5|1647.3|1648.2|1647|14
1649858650000|2022-04-13 14:04:10|1648.7|1647.5|1648.1|1646.9|1648.7|1647.5|1648.1|1646.9|52
1649858660000|2022-04-13 14:04:20|1648.2|1647|1648.1|1646.9|1648.2|1647|1648.1|1646.9|45
1649858670000|2022-04-13 14:04:30|1647.4|1646.2|1647.4|1646.2|1647.5|1646.3|1647.4|1646.2|35
1649858680000|2022-04-13 14:04:40|1647.6|1646.4|1647.6|1646.4|1647.6|1646.4|1647.6|1646.4|53
1649858690000|2022-04-13 14:04:50|1647.5|1646.3|1647.5|1646.3|1647.8|1646.6|1647.5|1646.3|52
1649858700000|2022-04-13 14:05:00|1647.7|1646.5|1647.7|1646.5|1647.8|1646.6|1647.5|1646.3|28
1649858710000|2022-04-13 14:05:10|1648.1|1646.9|1648.4|1647.2|1648.4|1647.2|1648.1|1646.9|19
1649858720000|2022-04-13 14:05:20|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.4|1647.2|7
1649858730000|2022-04-13 14:05:30|1648.6|1647.4|1649.2|1648|1649.2|1648|1648.6|1647.4|18
1649858740000|2022-04-13 14:05:40|1649.3|1648.1|1649.3|1648.1|1649.4|1648.2|1649.2|1648|6
1649858750000|2022-04-13 14:05:50|1648.9|1647.7|1648.7|1647.5|1648.9|1647.7|1648.7|1647.5|5
1649858760000|2022-04-13 14:06:00|1648.6|1647.4|1649|1647.8|1649|1647.8|1648.3|1647.1|15
1649858770000|2022-04-13 14:06:10|1648.8|1647.6|1649.1|1647.9|1649.2|1648|1648.8|1647.6|16
1649858780000|2022-04-13 14:06:20|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|6
1649858790000|2022-04-13 14:06:30|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|13
1649858800000|2022-04-13 14:06:40|||||||||9
1649858810000|2022-04-13 14:06:50|1649|1647.8|1649.7|1648.5|1650.1|1648.9|1649|1647.8|21
1649858820000|2022-04-13 14:07:00|1649.8|1648.6|1649.7|1648.5|1650.1|1648.9|1649.6|1648.4|28
1649858830000|2022-04-13 14:07:10|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|5
1649858840000|2022-04-13 14:07:20|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|2
1649858850000|2022-04-13 14:07:30|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.6|1648.4|4
1649858860000|2022-04-13 14:07:40|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|22
1649858870000|2022-04-13 14:07:50|1649.8|1648.6|1650.1|1648.9|1650.2|1649|1649.8|1648.6|16
1649858880000|2022-04-13 14:08:00|1650|1648.8|1649.9|1648.7|1650.1|1648.9|1649.8|1648.6|12
1649858890000|2022-04-13 14:08:10|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|7
1649858900000|2022-04-13 14:08:20|1650.3|1649.1|1650.8|1649.6|1650.8|1649.6|1650.2|1649|49
1649858910000|2022-04-13 14:08:30|1650.6|1649.4|1650.5|1649.3|1650.7|1649.5|1650.2|1649|21
1649858920000|2022-04-13 14:08:40|1650.6|1649.4|1650.8|1649.6|1650.9|1649.7|1650.5|1649.3|16
1649858930000|2022-04-13 14:08:50|1650.6|1649.4|1650|1648.8|1650.7|1649.5|1649.9|1648.7|13
1649858940000|2022-04-13 14:09:00|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.8|1648.6|16
1649858950000|2022-04-13 14:09:10|1650|1648.8|1650.4|1649.2|1650.4|1649.2|1650|1648.8|22
1649858960000|2022-04-13 14:09:20|1650.5|1649.3|1650.4|1649.2|1650.6|1649.4|1650.4|1649.2|6
1649858970000|2022-04-13 14:09:30|1650.5|1649.3|1650.2|1649|1650.5|1649.3|1650.2|1649|2
1649858980000|2022-04-13 14:09:40|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|4
1649858990000|2022-04-13 14:09:50|1650.2|1649|1650.6|1649.4|1650.6|1649.4|1650.2|1649|5
1649859000000|2022-04-13 14:10:00|1650.5|1649.3|1650.3|1649.1|1650.8|1649.6|1650.3|1649.1|23
1649859010000|2022-04-13 14:10:10|1650|1648.8|1649.6|1648.4|1650|1648.8|1649.6|1648.4|11
1649859020000|2022-04-13 14:10:20|1649.7|1648.5|1649.6|1648.4|1649.8|1648.6|1649.6|1648.4|25
1649859030000|2022-04-13 14:10:30|1650.1|1648.9|1649.9|1648.7|1650.1|1648.9|1649.8|1648.6|26
1649859040000|2022-04-13 14:10:40|1650|1648.8|1649.6|1648.4|1650|1648.8|1649.6|1648.4|39
1649859050000|2022-04-13 14:10:50|||||||||54
1649859060000|2022-04-13 14:11:00|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.5|1648.3|23
1649859070000|2022-04-13 14:11:10|1649.5|1648.3|1650.6|1649.4|1650.6|1649.4|1649.5|1648.3|13
1649859080000|2022-04-13 14:11:20|1650.7|1649.5|1650.8|1649.6|1651.1|1649.9|1650.4|1649.2|13
1649859090000|2022-04-13 14:11:30|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|7
1649859100000|2022-04-13 14:11:40|1650.6|1649.4|1651.1|1649.9|1651.1|1649.9|1650.6|1649.4|8
1649859110000|2022-04-13 14:11:50|1651.3|1650.1|1651.3|1650.1|1651.6|1650.4|1651.2|1650|25
1649859120000|2022-04-13 14:12:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|26
1649859130000|2022-04-13 14:12:10|||||||||128
1649859140000|2022-04-13 14:12:20|1651.2|1650|1651.5|1650.3|1651.6|1650.4|1651.2|1650|28
1649859150000|2022-04-13 14:12:30|1651.4|1650.2|1650.9|1649.7|1651.4|1650.2|1650.9|1649.7|9
1649859160000|2022-04-13 14:12:40|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|54
1649859170000|2022-04-13 14:12:50|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|22
1649859180000|2022-04-13 14:13:00|1650.3|1649.1|1650.6|1649.4|1650.6|1649.4|1650.3|1649.1|44
1649859190000|2022-04-13 14:13:10|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.2|1649|10
1649859200000|2022-04-13 14:13:20|1650.4|1649.2|1650.8|1649.6|1650.8|1649.6|1650.4|1649.2|13
1649859210000|2022-04-13 14:13:30|1650.5|1649.3|1650.4|1649.2|1650.5|1649.3|1650.2|1649|10
1649859220000|2022-04-13 14:13:40|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1649.8|1648.6|23
1649859230000|2022-04-13 14:13:50|1650.2|1649|1650|1648.8|1650.2|1649|1650|1648.8|13
1649859240000|2022-04-13 14:14:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|17
1649859250000|2022-04-13 14:14:10|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|19
1649859260000|2022-04-13 14:14:20|1649.9|1648.7|1649.8|1648.6|1650|1648.8|1649.8|1648.6|21
1649859270000|2022-04-13 14:14:30|1649.7|1648.5|1650|1648.8|1650|1648.8|1649.7|1648.5|13
1649859280000|2022-04-13 14:14:40|1650.4|1649.2|1651|1649.8|1651.3|1650.1|1650.4|1649.2|36
1649859290000|2022-04-13 14:14:50|1650.9|1649.7|1650.1|1648.9|1650.9|1649.7|1650.1|1648.9|54
1649859300000|2022-04-13 14:15:00|||||||||2
1649859310000|2022-04-13 14:15:10|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|37
1649859320000|2022-04-13 14:15:20|1650.4|1649.2|1650.1|1648.9|1650.4|1649.2|1650.1|1648.9|3
1649859330000|2022-04-13 14:15:30|1650.4|1649.2|1650.2|1649|1650.4|1649.2|1650.2|1649|3
1649859340000|2022-04-13 14:15:40|1650.1|1648.9|1649.5|1648.3|1650.3|1649.1|1649.4|1648.2|15
1649859350000|2022-04-13 14:15:50|1649.6|1648.4|1649.9|1648.7|1649.9|1648.7|1649.6|1648.4|75
1649859360000|2022-04-13 14:16:00|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.6|1648.4|20
1649859370000|2022-04-13 14:16:10|1650.1|1648.9|1650|1648.8|1650.1|1648.9|1649.9|1648.7|3
1649859380000|2022-04-13 14:16:20|1650.1|1648.9|1650.4|1649.2|1650.5|1649.3|1650.1|1648.9|6
1649859390000|2022-04-13 14:16:30|1650.3|1649.1|1650.9|1649.7|1650.9|1649.7|1650.3|1649.1|10
1649859400000|2022-04-13 14:16:40|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651|1649.8|2
1649859410000|2022-04-13 14:16:50|1650.9|1649.7|1651.1|1649.9|1651.1|1649.9|1650.9|1649.7|8
1649859420000|2022-04-13 14:17:00|1651.2|1650|1652.3|1651.1|1652.3|1651.1|1651.2|1650|68
1649859430000|2022-04-13 14:17:10|1652.4|1651.2|1652.7|1651.5|1652.8|1651.6|1652.2|1651|12
1649859440000|2022-04-13 14:17:20|1652.8|1651.6|1652.4|1651.2|1653.2|1652|1652.4|1651.2|76
1649859450000|2022-04-13 14:17:30|1652.6|1651.4|1652.7|1651.5|1652.7|1651.5|1652.6|1651.4|138
1649859460000|2022-04-13 14:17:40|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|8
1649859470000|2022-04-13 14:17:50|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.2|1651|74
1649859480000|2022-04-13 14:18:00|1652.7|1651.5|1653.2|1652|1653.5|1652.3|1652.7|1651.5|45
1649859490000|2022-04-13 14:18:10|1653|1651.8|1652.6|1651.4|1653|1651.8|1652.6|1651.4|96
1649859500000|2022-04-13 14:18:20|1652.5|1651.3|1652.3|1651.1|1652.8|1651.6|1652.3|1651.1|123
1649859510000|2022-04-13 14:18:30|1652.6|1651.4|1652.5|1651.3|1652.6|1651.4|1652.3|1651.1|21
1649859520000|2022-04-13 14:18:40|1652.4|1651.2|1652.7|1651.5|1652.7|1651.5|1652.4|1651.2|25
1649859530000|2022-04-13 14:18:50|1652.6|1651.4|1652.8|1651.6|1652.8|1651.6|1652.4|1651.2|23
1649859540000|2022-04-13 14:19:00|1652.7|1651.5|1652.5|1651.3|1652.7|1651.5|1652.5|1651.3|80
1649859550000|2022-04-13 14:19:10|1652.4|1651.2|1652.8|1651.6|1652.8|1651.6|1652.2|1651|19
1649859560000|2022-04-13 14:19:20|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|29
1649859570000|2022-04-13 14:19:30|1652.5|1651.3|1652.5|1651.3|1652.6|1651.4|1652.5|1651.3|4
1649859580000|2022-04-13 14:19:40|1652.4|1651.2|1652.6|1651.4|1652.6|1651.4|1652.3|1651.1|38
1649859590000|2022-04-13 14:19:50|1652.8|1651.6|1654.1|1652.9|1654.1|1652.9|1652.8|1651.6|57
1649859600000|2022-04-13 14:20:00|1653.9|1652.7|1653.8|1652.6|1654|1652.8|1653.6|1652.4|33
1649859610000|2022-04-13 14:20:10|1653.7|1652.5|1654.3|1653.1|1654.3|1653.1|1653.7|1652.5|49
1649859620000|2022-04-13 14:20:20|1654.5|1653.3|1654.3|1653.1|1654.5|1653.3|1654.2|1653|54
1649859630000|2022-04-13 14:20:30|1654.2|1653|1654|1652.8|1654.2|1653|1653.9|1652.7|28
1649859640000|2022-04-13 14:20:40|1654.2|1653|1654|1652.8|1654.2|1653|1653.9|1652.7|16
1649859650000|2022-04-13 14:20:50|1653.9|1652.7|1653.8|1652.6|1654|1652.8|1653.7|1652.5|17
1649859660000|2022-04-13 14:21:00|1653.7|1652.5|1653.5|1652.3|1653.7|1652.5|1653.2|1652|252
1649859670000|2022-04-13 14:21:10|1653.6|1652.4|1653.2|1652|1653.7|1652.5|1653.2|1652|54
1649859680000|2022-04-13 14:21:20|1653.1|1651.9|1653.4|1652.2|1653.5|1652.3|1653.1|1651.9|56
1649859690000|2022-04-13 14:21:30|1653.2|1652|1653|1651.8|1653.2|1652|1653|1651.8|1
1649859700000|2022-04-13 14:21:40|1652.7|1651.5|1653|1651.8|1653.2|1652|1652.7|1651.5|19
1649859710000|2022-04-13 14:21:50|1653.1|1651.9|1653.8|1652.6|1653.9|1652.7|1653.1|1651.9|56
1649859720000|2022-04-13 14:22:00|1653.7|1652.5|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|41
1649859730000|2022-04-13 14:22:10|||||||||39
1649859740000|2022-04-13 14:22:20|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|27
1649859750000|2022-04-13 14:22:30|1653.7|1652.5|1653.8|1652.6|1653.8|1652.6|1653.7|1652.5|34
1649859760000|2022-04-13 14:22:40|1653.7|1652.5|1653.8|1652.6|1653.8|1652.6|1653.7|1652.5|2
1649859770000|2022-04-13 14:22:50|1653.9|1652.7|1653.2|1652|1653.9|1652.7|1653.2|1652|79
1649859780000|2022-04-13 14:23:00|1653.4|1652.2|1653.4|1652.2|1653.5|1652.3|1653.2|1652|4
1649859790000|2022-04-13 14:23:10|1653.7|1652.5|1653.4|1652.2|1653.7|1652.5|1653.4|1652.2|12
1649859800000|2022-04-13 14:23:20|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|6
1649859810000|2022-04-13 14:23:30|1653.1|1651.9|1652.9|1651.7|1653.1|1651.9|1652.8|1651.6|12
1649859820000|2022-04-13 14:23:40|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.7|1651.5|20
1649859830000|2022-04-13 14:23:50|||||||||2
1649859840000|2022-04-13 14:24:00|1652.9|1651.7|1653.2|1652|1653.2|1652|1652.9|1651.7|14
1649859850000|2022-04-13 14:24:10|1653.4|1652.2|1653.7|1652.5|1653.7|1652.5|1653.2|1652|7
1649859860000|2022-04-13 14:24:20|1653.6|1652.4|1653|1651.8|1653.6|1652.4|1653|1651.8|28
1649859870000|2022-04-13 14:24:30|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.5|1651.3|56
1649859880000|2022-04-13 14:24:40|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|4
1649859890000|2022-04-13 14:24:50|||||||||33
1649859900000|2022-04-13 14:25:00|1653.1|1651.9|1653.2|1652|1653.2|1652|1652.9|1651.7|16
1649859910000|2022-04-13 14:25:10|1653.5|1652.3|1653.9|1652.7|1653.9|1652.7|1653.5|1652.3|83
1649859920000|2022-04-13 14:25:20|1653.8|1652.6|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|70
1649859930000|2022-04-13 14:25:30|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|5
1649859940000|2022-04-13 14:25:40|1654|1652.8|1653.7|1652.5|1654.1|1652.9|1653.7|1652.5|17
1649859950000|2022-04-13 14:25:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|3
1649859960000|2022-04-13 14:26:00|1653.6|1652.4|1653.5|1652.3|1653.8|1652.6|1653.5|1652.3|2
1649859970000|2022-04-13 14:26:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|56
1649859980000|2022-04-13 14:26:20|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|14
1649859990000|2022-04-13 14:26:30|1653.3|1652.1|1653.2|1652|1653.3|1652.1|1653.2|1652|2
1649860000000|2022-04-13 14:26:40|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|19
1649860010000|2022-04-13 14:26:50|||||||||5
1649860020000|2022-04-13 14:27:00|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|17
1649860030000|2022-04-13 14:27:10|1652.9|1651.7|1653.2|1652|1653.3|1652.1|1652.9|1651.7|18
1649860040000|2022-04-13 14:27:20|1653.4|1652.2|1652.8|1651.6|1653.4|1652.2|1652.7|1651.5|37
1649860050000|2022-04-13 14:27:30|1652.7|1651.5|1652.8|1651.6|1652.9|1651.7|1652.7|1651.5|2
1649860060000|2022-04-13 14:27:40|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1649860070000|2022-04-13 14:27:50|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.7|1651.5|84
1649860080000|2022-04-13 14:28:00|1652.2|1651|1652|1650.8|1652.2|1651|1652|1650.8|81
1649860090000|2022-04-13 14:28:10|||||||||13
1649860100000|2022-04-13 14:28:20|1652.1|1650.9|1652.2|1651|1652.3|1651.1|1652.1|1650.9|26
1649860110000|2022-04-13 14:28:30|1652.3|1651.1|1652.6|1651.4|1652.6|1651.4|1652.2|1651|3
1649860120000|2022-04-13 14:28:40|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|9
1649860130000|2022-04-13 14:28:50|1652.5|1651.3|1652.7|1651.5|1652.7|1651.5|1652.5|1651.3|5
1649860140000|2022-04-13 14:29:00|1652.6|1651.4|1653.2|1652|1653.3|1652.1|1652.6|1651.4|9
1649860150000|2022-04-13 14:29:10|1653.1|1651.9|1653.2|1652|1653.2|1652|1653.1|1651.9|14
1649860160000|2022-04-13 14:29:20|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.2|1652|7
1649860170000|2022-04-13 14:29:30|1653.2|1652|1653.1|1651.9|1653.2|1652|1653|1651.8|4
1649860180000|2022-04-13 14:29:40|1653|1651.8|1653.5|1652.3|1653.5|1652.3|1653|1651.8|14
1649860190000|2022-04-13 14:29:50|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|5
1649860200000|2022-04-13 14:30:00|1652.4|1651.2|1651.9|1650.7|1652.6|1651.4|1651.9|1650.7|30
1649860210000|2022-04-13 14:30:10|1651.8|1650.6|1651.6|1650.4|1651.8|1650.6|1651.1|1649.9|53
1649860220000|2022-04-13 14:30:20|1651.5|1650.3|1651.8|1650.6|1651.8|1650.6|1651.5|1650.3|1
1649860230000|2022-04-13 14:30:30|1651.7|1650.5|1650.8|1649.6|1651.7|1650.5|1650.8|1649.6|27
1649860240000|2022-04-13 14:30:40|1650.9|1649.7|1650.9|1649.7|1651.1|1649.9|1650.9|1649.7|38
1649860250000|2022-04-13 14:30:50|1650.8|1649.6|1651.2|1650|1651.2|1650|1650.7|1649.5|36
1649860260000|2022-04-13 14:31:00|1651.1|1649.9|1650.7|1649.5|1651.1|1649.9|1650.7|1649.5|8
1649860270000|2022-04-13 14:31:10|||||||||2
1649860280000|2022-04-13 14:31:20|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|12
1649860290000|2022-04-13 14:31:30|1650.8|1649.6|1650.5|1649.3|1650.8|1649.6|1650.2|1649|107
1649860300000|2022-04-13 14:31:40|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|6
1649860310000|2022-04-13 14:31:50|1650.5|1649.3|1650.7|1649.5|1650.7|1649.5|1650.5|1649.3|6
1649860320000|2022-04-13 14:32:00|1650.8|1649.6|1650.4|1649.2|1650.9|1649.7|1650.4|1649.2|21
1649860330000|2022-04-13 14:32:10|1650.5|1649.3|1650.5|1649.3|1650.6|1649.4|1650.4|1649.2|7
1649860340000|2022-04-13 14:32:20|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.4|1649.2|19
1649860350000|2022-04-13 14:32:30|1650.4|1649.2|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|14
1649860360000|2022-04-13 14:32:40|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.6|1649.4|15
1649860370000|2022-04-13 14:32:50|1650.7|1649.5|1651.1|1649.9|1651.1|1649.9|1650.4|1649.2|26
1649860380000|2022-04-13 14:33:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|10
1649860390000|2022-04-13 14:33:10|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|6
1649860400000|2022-04-13 14:33:20|1651.7|1650.5|1651.5|1650.3|1651.8|1650.6|1651.4|1650.2|19
1649860410000|2022-04-13 14:33:30|1651.4|1650.2|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|207
1649860420000|2022-04-13 14:33:40|1651.6|1650.4|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|3
1649860430000|2022-04-13 14:33:50|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|4
1649860440000|2022-04-13 14:34:00|1651.2|1650|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|105
1649860450000|2022-04-13 14:34:10|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|32
1649860460000|2022-04-13 14:34:20|||||||||79
1649860470000|2022-04-13 14:34:30|||||||||4
1649860480000|2022-04-13 14:34:40|||||||||13
1649860490000|2022-04-13 14:34:50|1651.2|1650|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|16
1649860500000|2022-04-13 14:35:00|1651.2|1650|1650.8|1649.6|1651.2|1650|1650.8|1649.6|53
1649860510000|2022-04-13 14:35:10|1650.9|1649.7|1651.3|1650.1|1651.3|1650.1|1650.8|1649.6|16
1649860520000|2022-04-13 14:35:20|1651.5|1650.3|1652.3|1651.1|1652.3|1651.1|1651.5|1650.3|27
1649860530000|2022-04-13 14:35:30|1652.2|1651|1652.1|1650.9|1652.5|1651.3|1651.9|1650.7|11
1649860540000|2022-04-13 14:35:40|1652|1650.8|1652.2|1651|1652.2|1651|1652|1650.8|10
1649860550000|2022-04-13 14:35:50|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.2|1651|9
1649860560000|2022-04-13 14:36:00|1652.5|1651.3|1652.2|1651|1652.5|1651.3|1652.1|1650.9|22
1649860570000|2022-04-13 14:36:10|1652.3|1651.1|1651.8|1650.6|1652.3|1651.1|1651.8|1650.6|12
1649860580000|2022-04-13 14:36:20|1651.7|1650.5|1651.3|1650.1|1651.8|1650.6|1651.3|1650.1|7
1649860590000|2022-04-13 14:36:30|1651.2|1650|1651.3|1650.1|1651.5|1650.3|1651.2|1650|9
1649860600000|2022-04-13 14:36:40|1651.2|1650|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|6
1649860610000|2022-04-13 14:36:50|1651|1649.8|1651|1649.8|1651|1649.8|1650.8|1649.6|10
1649860620000|2022-04-13 14:37:00|1650.8|1649.6|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|15
1649860630000|2022-04-13 14:37:10|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|4
1649860640000|2022-04-13 14:37:20|1650.7|1649.5|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|51
1649860650000|2022-04-13 14:37:30|1650.7|1649.5|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|5
1649860660000|2022-04-13 14:37:40|1650.6|1649.4|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|37
1649860670000|2022-04-13 14:37:50|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|17
1649860680000|2022-04-13 14:38:00|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|15
1649860690000|2022-04-13 14:38:10|1650.6|1649.4|1650.2|1649|1650.8|1649.6|1650.2|1649|24
1649860700000|2022-04-13 14:38:20|1650.3|1649.1|1650|1648.8|1650.3|1649.1|1650|1648.8|13
1649860710000|2022-04-13 14:38:30|1649.8|1648.6|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|14
1649860720000|2022-04-13 14:38:40|1649.8|1648.6|1650.3|1649.1|1650.3|1649.1|1649.8|1648.6|36
1649860730000|2022-04-13 14:38:50|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|17
1649860740000|2022-04-13 14:39:00|1650.6|1649.4|1650.3|1649.1|1650.6|1649.4|1650.3|1649.1|27
1649860750000|2022-04-13 14:39:10|||||||||3
1649860760000|2022-04-13 14:39:20|1650.2|1649|1650|1648.8|1650.2|1649|1650|1648.8|30
1649860770000|2022-04-13 14:39:30|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|12
1649860780000|2022-04-13 14:39:40|1650.4|1649.2|1651.6|1650.4|1651.6|1650.4|1650.3|1649.1|16
1649860790000|2022-04-13 14:39:50|1651.7|1650.5|1651.7|1650.5|1651.8|1650.6|1651.6|1650.4|9
1649860800000|2022-04-13 14:40:00|1651.3|1650.1|1651.3|1650.1|1651.5|1650.3|1651.1|1649.9|52
1649860810000|2022-04-13 14:40:10|1651.2|1650|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|13
1649860820000|2022-04-13 14:40:20|1651.2|1650|1650.9|1649.7|1651.2|1650|1650.9|1649.7|12
1649860830000|2022-04-13 14:40:30|1651|1649.8|1651.4|1650.2|1651.5|1650.3|1650.9|1649.7|14
1649860840000|2022-04-13 14:40:40|1651.3|1650.1|1651.7|1650.5|1651.7|1650.5|1651.3|1650.1|8
1649860850000|2022-04-13 14:40:50|1651.6|1650.4|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|2
1649860860000|2022-04-13 14:41:00|1651.6|1650.4|1651.5|1650.3|1651.8|1650.6|1651.5|1650.3|45
1649860870000|2022-04-13 14:41:10|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|87
1649860880000|2022-04-13 14:41:20|1651.3|1650.1|1651.5|1650.3|1651.6|1650.4|1651.3|1650.1|74
1649860890000|2022-04-13 14:41:30|1651.4|1650.2|1651|1649.8|1651.5|1650.3|1651|1649.8|4
1649860900000|2022-04-13 14:41:40|1650.9|1649.7|1651.1|1649.9|1651.1|1649.9|1650.9|1649.7|1
1649860910000|2022-04-13 14:41:50|1651|1649.8|1651|1649.8|1651|1649.8|1650.9|1649.7|9
1649860920000|2022-04-13 14:42:00|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|9
1649860930000|2022-04-13 14:42:10|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|1
1649860940000|2022-04-13 14:42:20|1651.1|1649.9|1651|1649.8|1651.1|1649.9|1651|1649.8|8
1649860950000|2022-04-13 14:42:30|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.6|1649.4|10
1649860960000|2022-04-13 14:42:40|1650.4|1649.2|1650.2|1649|1650.4|1649.2|1650.2|1649|4
1649860970000|2022-04-13 14:42:50|1650.1|1648.9|1650|1648.8|1650.1|1648.9|1650|1648.8|6
1649860980000|2022-04-13 14:43:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|6
1649860990000|2022-04-13 14:43:10|1649.9|1648.7|1649.9|1648.7|1650.1|1648.9|1649.9|1648.7|2
1649861000000|2022-04-13 14:43:20|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650|1648.8|5
1649861010000|2022-04-13 14:43:30|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1650|1648.8|1
1649861020000|2022-04-13 14:43:40|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|56
1649861030000|2022-04-13 14:43:50|1650|1648.8|1650.2|1649|1650.2|1649|1650|1648.8|21
1649861040000|2022-04-13 14:44:00|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.2|1649|4
1649861050000|2022-04-13 14:44:10|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|4
1649861060000|2022-04-13 14:44:20|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|7
1649861070000|2022-04-13 14:44:30|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|4
1649861080000|2022-04-13 14:44:40|1649.6|1648.4|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|8
1649861090000|2022-04-13 14:44:50|||||||||9
1649861100000|2022-04-13 14:45:00|1649.5|1648.3|1649.5|1648.3|1649.6|1648.4|1649.4|1648.2|69
1649861110000|2022-04-13 14:45:10|1649.4|1648.2|1649.5|1648.3|1649.6|1648.4|1649.4|1648.2|2
1649861120000|2022-04-13 14:45:20|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.5|1648.3|3
1649861130000|2022-04-13 14:45:30|1649.9|1648.7|1650.4|1649.2|1650.4|1649.2|1649.9|1648.7|11
1649861140000|2022-04-13 14:45:40|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|32
1649861150000|2022-04-13 14:45:50|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|5
1649861160000|2022-04-13 14:46:00|1650.9|1649.7|1651|1649.8|1651.1|1649.9|1650.9|1649.7|11
1649861170000|2022-04-13 14:46:10|1650.9|1649.7|1650.9|1649.7|1651|1649.8|1650.9|1649.7|10
1649861180000|2022-04-13 14:46:20|1651|1649.8|1650.7|1649.5|1651|1649.8|1650.7|1649.5|14
1649861190000|2022-04-13 14:46:30|1650.8|1649.6|1651.1|1649.9|1651.1|1649.9|1650.8|1649.6|11
1649861200000|2022-04-13 14:46:40|1650.9|1649.7|1650.6|1649.4|1650.9|1649.7|1650.6|1649.4|4
1649861210000|2022-04-13 14:46:50|1650.4|1649.2|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|9
1649861220000|2022-04-13 14:47:00|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|10
1649861230000|2022-04-13 14:47:10|1650.8|1649.6|1650.9|1649.7|1651.1|1649.9|1650.8|1649.6|10
1649861240000|2022-04-13 14:47:20|1650.8|1649.6|1650.6|1649.4|1650.9|1649.7|1650.4|1649.2|11
1649861250000|2022-04-13 14:47:30|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|4
1649861260000|2022-04-13 14:47:40|1650.6|1649.4|1650.9|1649.7|1650.9|1649.7|1650.6|1649.4|11
1649861270000|2022-04-13 14:47:50|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|10
1649861280000|2022-04-13 14:48:00|1651.1|1649.9|1651.3|1650.1|1651.3|1650.1|1651.1|1649.9|13
1649861290000|2022-04-13 14:48:10|||||||||2
1649861300000|2022-04-13 14:48:20|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|8
1649861310000|2022-04-13 14:48:30|1651.1|1649.9|1650.8|1649.6|1651.2|1650|1650.8|1649.6|2
1649861320000|2022-04-13 14:48:40|1650.7|1649.5|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|6
1649861330000|2022-04-13 14:48:50|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|97
1649861340000|2022-04-13 14:49:00|1650.2|1649|1650.3|1649.1|1650.5|1649.3|1650.2|1649|13
1649861350000|2022-04-13 14:49:10|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|12
1649861360000|2022-04-13 14:49:20|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|43
1649861370000|2022-04-13 14:49:30|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.8|1649.6|9
1649861380000|2022-04-13 14:49:40|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|31
1649861390000|2022-04-13 14:49:50|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|4
1649861400000|2022-04-13 14:50:00|1650.9|1649.7|1650.8|1649.6|1650.9|1649.7|1650.8|1649.6|10
1649861410000|2022-04-13 14:50:10|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.3|1649.1|18
1649861420000|2022-04-13 14:50:20|1650.8|1649.6|1650.3|1649.1|1650.8|1649.6|1650.3|1649.1|12
1649861430000|2022-04-13 14:50:30|1650.4|1649.2|1650.4|1649.2|1650.5|1649.3|1650.3|1649.1|9
1649861440000|2022-04-13 14:50:40|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|3
1649861450000|2022-04-13 14:50:50|||||||||5
1649861460000|2022-04-13 14:51:00|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|8
1649861470000|2022-04-13 14:51:10|1650.4|1649.2|1650.8|1649.6|1650.8|1649.6|1650.4|1649.2|13
1649861480000|2022-04-13 14:51:20|1650.6|1649.4|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|18
1649861490000|2022-04-13 14:51:30|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|4
1649861500000|2022-04-13 14:51:40|1650.7|1649.5|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|8
1649861510000|2022-04-13 14:51:50|1650.5|1649.3|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|5
1649861520000|2022-04-13 14:52:00|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|6
1649861530000|2022-04-13 14:52:10|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|8
1649861540000|2022-04-13 14:52:20|1650.3|1649.1|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|7
1649861550000|2022-04-13 14:52:30|1650.5|1649.3|1650.3|1649.1|1650.8|1649.6|1650.3|1649.1|35
1649861560000|2022-04-13 14:52:40|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650.2|1649|9
1649861570000|2022-04-13 14:52:50|1650.8|1649.6|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|12
1649861580000|2022-04-13 14:53:00|1650.8|1649.6|1651|1649.8|1651|1649.8|1650.6|1649.4|17
1649861590000|2022-04-13 14:53:10|1650.8|1649.6|1650.5|1649.3|1651|1649.8|1650.3|1649.1|19
1649861600000|2022-04-13 14:53:20|1650.3|1649.1|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|117
1649861610000|2022-04-13 14:53:30|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|13
1649861620000|2022-04-13 14:53:40|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.4|1649.2|201
1649861630000|2022-04-13 14:53:50|1650.7|1649.5|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|32
1649861640000|2022-04-13 14:54:00|1650.8|1649.6|1651|1649.8|1651|1649.8|1650.8|1649.6|4
1649861650000|2022-04-13 14:54:10|1651.3|1650.1|1651.7|1650.5|1651.7|1650.5|1651|1649.8|18
1649861660000|2022-04-13 14:54:20|1651.6|1650.4|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|2
1649861670000|2022-04-13 14:54:30|||||||||11
1649861680000|2022-04-13 14:54:40|||||||||25
1649861690000|2022-04-13 14:54:50|1651.4|1650.2|1651.2|1650|1651.5|1650.3|1651.2|1650|5
1649861700000|2022-04-13 14:55:00|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|11
1649861710000|2022-04-13 14:55:10|1651.4|1650.2|1651.3|1650.1|1651.5|1650.3|1651.3|1650.1|0
1649861720000|2022-04-13 14:55:20|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|24
1649861730000|2022-04-13 14:55:30|||||||||3
1649861740000|2022-04-13 14:55:40|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.2|1650|8
1649861750000|2022-04-13 14:55:50|1651.1|1649.9|1651.3|1650.1|1651.3|1650.1|1651.1|1649.9|2
1649861760000|2022-04-13 14:56:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|10
1649861770000|2022-04-13 14:56:10|1651.2|1650|1651|1649.8|1651.2|1650|1651|1649.8|6
1649861780000|2022-04-13 14:56:20|||||||||4
1649861790000|2022-04-13 14:56:30|||||||||21
1649861800000|2022-04-13 14:56:40|1651.1|1649.9|1651.5|1650.3|1651.5|1650.3|1651.1|1649.9|19
1649861810000|2022-04-13 14:56:50|1651.8|1650.6|1652.3|1651.1|1652.5|1651.3|1651.8|1650.6|39
1649861820000|2022-04-13 14:57:00|1652.5|1651.3|1652.2|1651|1652.5|1651.3|1652|1650.8|5
1649861830000|2022-04-13 14:57:10|1652|1650.8|1652.2|1651|1652.2|1651|1652|1650.8|11
1649861840000|2022-04-13 14:57:20|1652.1|1650.9|1652.3|1651.1|1652.3|1651.1|1652|1650.8|12
1649861850000|2022-04-13 14:57:30|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.3|1651.1|28
1649861860000|2022-04-13 14:57:40|1652.4|1651.2|1652.4|1651.2|1652.5|1651.3|1652.3|1651.1|1
1649861870000|2022-04-13 14:57:50|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.4|1651.2|12
1649861880000|2022-04-13 14:58:00|1652.4|1651.2|1652.1|1650.9|1652.4|1651.2|1652.1|1650.9|2
1649861890000|2022-04-13 14:58:10|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|2
1649861900000|2022-04-13 14:58:20|1652.1|1650.9|1652|1650.8|1652.1|1650.9|1652|1650.8|22
1649861910000|2022-04-13 14:58:30|1652.1|1650.9|1652.2|1651|1652.2|1651|1652|1650.8|7
1649861920000|2022-04-13 14:58:40|1652.3|1651.1|1652.3|1651.1|1652.5|1651.3|1652.3|1651.1|4
1649861930000|2022-04-13 14:58:50|1652|1650.8|1652|1650.8|1652.2|1651|1651.9|1650.7|21
1649861940000|2022-04-13 14:59:00|1652.2|1651|1652.2|1651|1652.3|1651.1|1652.2|1651|4
1649861950000|2022-04-13 14:59:10|1652|1650.8|1652.2|1651|1652.2|1651|1652|1650.8|516
1649861960000|2022-04-13 14:59:20|1652|1650.8|1652.2|1651|1652.2|1651|1652|1650.8|10
1649861970000|2022-04-13 14:59:30|1652|1650.8|1652|1650.8|1652|1650.8|1651.9|1650.7|73
1649861980000|2022-04-13 14:59:40|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|158
1649861990000|2022-04-13 14:59:50|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|84
1649862000000|2022-04-13 15:00:00|1651.8|1650.6|1651.4|1650.2|1651.9|1650.7|1651.4|1650.2|59
1649862010000|2022-04-13 15:00:10|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.2|1650|14
1649862020000|2022-04-13 15:00:20|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|4
1649862030000|2022-04-13 15:00:30|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|2
1649862040000|2022-04-13 15:00:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|7
1649862050000|2022-04-13 15:00:50|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|10
1649862060000|2022-04-13 15:01:00|||||||||7
1649862070000|2022-04-13 15:01:10|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|22
1649862080000|2022-04-13 15:01:20|||||||||11
1649862090000|2022-04-13 15:01:30|||||||||2
1649862100000|2022-04-13 15:01:40|1651.5|1650.3|1651.6|1650.4|1652.2|1651|1651.5|1650.3|43
1649862110000|2022-04-13 15:01:50|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|12
1649862120000|2022-04-13 15:02:00|1651.6|1650.4|1651.2|1650|1651.7|1650.5|1651.2|1650|18
1649862130000|2022-04-13 15:02:10|||||||||5
1649862140000|2022-04-13 15:02:20|||||||||5
1649862150000|2022-04-13 15:02:30|||||||||4
1649862160000|2022-04-13 15:02:40|1651.4|1650.2|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|46
1649862170000|2022-04-13 15:02:50|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|23
1649862180000|2022-04-13 15:03:00|1651.3|1650.1|1650.9|1649.7|1651.3|1650.1|1650.9|1649.7|25
1649862190000|2022-04-13 15:03:10|1651.2|1650|1651.4|1650.2|1651.4|1650.2|1651.2|1650|10
1649862200000|2022-04-13 15:03:20|1651.2|1650|1651.2|1650|1651.4|1650.2|1651.2|1650|895
1649862210000|2022-04-13 15:03:30|1650.7|1649.5|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|222
1649862220000|2022-04-13 15:03:40|||||||||36
1649862230000|2022-04-13 15:03:50|||||||||15
1649862240000|2022-04-13 15:04:00|1650.8|1649.6|1650.7|1649.5|1650.9|1649.7|1650.7|1649.5|315
1649862250000|2022-04-13 15:04:10|1650.4|1649.2|1649.9|1648.7|1650.4|1649.2|1649.9|1648.7|81
1649862260000|2022-04-13 15:04:20|1650|1648.8|1649.6|1648.4|1650|1648.8|1649.6|1648.4|108
1649862270000|2022-04-13 15:04:30|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|4
1649862280000|2022-04-13 15:04:40|1649.9|1648.7|1649.4|1648.2|1650|1648.8|1649.4|1648.2|59
1649862290000|2022-04-13 15:04:50|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|66
1649862300000|2022-04-13 15:05:00|1649|1647.8|1648.9|1647.7|1649.2|1648|1648.9|1647.7|13
1649862310000|2022-04-13 15:05:10|||||||||13
1649862320000|2022-04-13 15:05:20|1648.6|1647.4|1648.2|1647|1648.6|1647.4|1648.2|1647|23
1649862330000|2022-04-13 15:05:30|1647.9|1646.7|1647.9|1646.7|1648.2|1647|1647.9|1646.7|11
1649862340000|2022-04-13 15:05:40|||||||||9
1649862350000|2022-04-13 15:05:50|1648|1646.8|1647.9|1646.7|1648.2|1647|1647.7|1646.5|42
1649862360000|2022-04-13 15:06:00|||||||||19
1649862370000|2022-04-13 15:06:10|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|12
1649862380000|2022-04-13 15:06:20|1648.1|1646.9|1647.7|1646.5|1648.1|1646.9|1647.7|1646.5|47
1649862390000|2022-04-13 15:06:30|1647.8|1646.6|1647.7|1646.5|1647.9|1646.7|1647.7|1646.5|19
1649862400000|2022-04-13 15:06:40|||||||||4
1649862410000|2022-04-13 15:06:50|||||||||3
1649862420000|2022-04-13 15:07:00|1647.4|1646.2|1647.2|1646|1647.4|1646.2|1647.2|1646|24
1649862430000|2022-04-13 15:07:10|1647.3|1646.1|1647.3|1646.1|1647.4|1646.2|1647.3|1646.1|23
1649862440000|2022-04-13 15:07:20|1647.2|1646|1647.1|1645.9|1647.3|1646.1|1646.9|1645.7|32
1649862450000|2022-04-13 15:07:30|1647.2|1646|1647.2|1646|1647.2|1646|1647.2|1646|7
1649862460000|2022-04-13 15:07:40|1647.3|1646.1|1647.2|1646|1647.4|1646.2|1647.2|1646|1
1649862470000|2022-04-13 15:07:50|1647.3|1646.1|1647.4|1646.2|1647.4|1646.2|1646.7|1645.5|196
1649862480000|2022-04-13 15:08:00|1647.2|1646|1647.5|1646.3|1647.7|1646.5|1647.2|1646|16
1649862490000|2022-04-13 15:08:10|1647.6|1646.4|1647.8|1646.6|1647.9|1646.7|1647.6|1646.4|10
1649862500000|2022-04-13 15:08:20|1647.7|1646.5|1648|1646.8|1648.1|1646.9|1647.7|1646.5|60
1649862510000|2022-04-13 15:08:30|1647.9|1646.7|1647.4|1646.2|1647.9|1646.7|1647.2|1646|99
1649862520000|2022-04-13 15:08:40|1647.2|1646|1647.1|1645.9|1647.4|1646.2|1647|1645.8|292
1649862530000|2022-04-13 15:08:50|1647|1645.8|1646.1|1644.9|1647|1645.8|1646|1644.8|45
1649862540000|2022-04-13 15:09:00|1646.2|1645|1646.2|1645|1646.2|1645|1646|1644.8|13
1649862550000|2022-04-13 15:09:10|1646.1|1644.9|1646.2|1645|1646.2|1645|1646|1644.8|20
1649862560000|2022-04-13 15:09:20|1646.5|1645.3|1646.5|1645.3|1646.5|1645.3|1646.5|1645.3|17
1649862570000|2022-04-13 15:09:30|1646.6|1645.4|1647.3|1646.1|1647.3|1646.1|1646.5|1645.3|9
1649862580000|2022-04-13 15:09:40|1647.5|1646.3|1647.4|1646.2|1647.5|1646.3|1647.3|1646.1|11
1649862590000|2022-04-13 15:09:50|1647.3|1646.1|1647.3|1646.1|1647.4|1646.2|1647.2|1646|366
1649862600000|2022-04-13 15:10:00|1647.4|1646.2|1647.5|1646.3|1647.5|1646.3|1647.4|1646.2|5
1649862610000|2022-04-13 15:10:10|1647.3|1646.1|1647.5|1646.3|1647.5|1646.3|1647.1|1645.9|22
1649862620000|2022-04-13 15:10:20|1648|1646.8|1647.5|1646.3|1648|1646.8|1647.5|1646.3|67
1649862630000|2022-04-13 15:10:30|1647.6|1646.4|1647.5|1646.3|1647.7|1646.5|1647.5|1646.3|5
1649862640000|2022-04-13 15:10:40|1647.4|1646.2|1647|1645.8|1647.4|1646.2|1647|1645.8|5
1649862650000|2022-04-13 15:10:50|1647.1|1645.9|1647|1645.8|1647.1|1645.9|1647|1645.8|4
1649862660000|2022-04-13 15:11:00|1647.1|1645.9|1647|1645.8|1647.2|1646|1647|1645.8|6
1649862670000|2022-04-13 15:11:10|1647.1|1645.9|1647|1645.8|1647.1|1645.9|1647|1645.8|7
1649862680000|2022-04-13 15:11:20|1646.8|1645.6|1646.6|1645.4|1646.9|1645.7|1646.5|1645.3|8
1649862690000|2022-04-13 15:11:30|1647|1645.8|1647.2|1646|1647.2|1646|1647|1645.8|12
1649862700000|2022-04-13 15:11:40|1647.1|1645.9|1647.2|1646|1647.2|1646|1647.1|1645.9|1
1649862710000|2022-04-13 15:11:50|1647.1|1645.9|1647.1|1645.9|1647.2|1646|1647|1645.8|10
1649862720000|2022-04-13 15:12:00|1647|1645.8|1646.9|1645.7|1647|1645.8|1646.8|1645.6|9
1649862730000|2022-04-13 15:12:10|1646.7|1645.5|1646.9|1645.7|1647|1645.8|1646.7|1645.5|12
1649862740000|2022-04-13 15:12:20|1647|1645.8|1647|1645.8|1647|1645.8|1647|1645.8|28
1649862750000|2022-04-13 15:12:30|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|1647.1|1645.9|4
1649862760000|2022-04-13 15:12:40|1647|1645.8|1647|1645.8|1647.1|1645.9|1647|1645.8|5
1649862770000|2022-04-13 15:12:50|1646.8|1645.6|1646.7|1645.5|1647|1645.8|1646.7|1645.5|13
1649862780000|2022-04-13 15:13:00|1646.8|1645.6|1646.9|1645.7|1646.9|1645.7|1646.8|1645.6|9
1649862790000|2022-04-13 15:13:10|1646.8|1645.6|1647.1|1645.9|1647.2|1646|1646.8|1645.6|21
1649862800000|2022-04-13 15:13:20|1647.2|1646|1647.2|1646|1647.2|1646|1647.1|1645.9|3
1649862810000|2022-04-13 15:13:30|1647.5|1646.3|1647.3|1646.1|1647.5|1646.3|1647.3|1646.1|11
1649862820000|2022-04-13 15:13:40|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|12
1649862830000|2022-04-13 15:13:50|||||||||2
1649862840000|2022-04-13 15:14:00|1647.3|1646.1|1647.4|1646.2|1647.5|1646.3|1647.3|1646.1|28
1649862850000|2022-04-13 15:14:10|1647.3|1646.1|1647.4|1646.2|1647.5|1646.3|1647.3|1646.1|106
1649862860000|2022-04-13 15:14:20|1647.3|1646.1|1647.4|1646.2|1647.4|1646.2|1647|1645.8|18
1649862870000|2022-04-13 15:14:30|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|1647.5|1646.3|3
1649862880000|2022-04-13 15:14:40|1647.8|1646.6|1647.8|1646.6|1647.8|1646.6|1647.8|1646.6|15
1649862890000|2022-04-13 15:14:50|1648|1646.8|1648|1646.8|1648.2|1647|1648|1646.8|12
1649862900000|2022-04-13 15:15:00|1647.8|1646.6|1648|1646.8|1648|1646.8|1647.8|1646.6|10
1649862910000|2022-04-13 15:15:10|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.8|1646.6|2
1649862920000|2022-04-13 15:15:20|1647.9|1646.7|1647.8|1646.6|1647.9|1646.7|1647.8|1646.6|16
1649862930000|2022-04-13 15:15:30|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.8|1646.6|2
1649862940000|2022-04-13 15:15:40|1647.9|1646.7|1647.8|1646.6|1647.9|1646.7|1647.8|1646.6|5
1649862950000|2022-04-13 15:15:50|1647.9|1646.7|1648|1646.8|1648|1646.8|1647.9|1646.7|113
1649862960000|2022-04-13 15:16:00|1648.4|1647.2|1648.3|1647.1|1648.4|1647.2|1648.3|1647.1|4
1649862970000|2022-04-13 15:16:10|1648.2|1647|1648.5|1647.3|1648.5|1647.3|1648.1|1646.9|12
1649862980000|2022-04-13 15:16:20|1648.6|1647.4|1648.7|1647.5|1648.8|1647.6|1648.6|1647.4|17
1649862990000|2022-04-13 15:16:30|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|2
1649863000000|2022-04-13 15:16:40|1648.7|1647.5|1648.6|1647.4|1648.7|1647.5|1648.6|1647.4|2
1649863010000|2022-04-13 15:16:50|||||||||61
1649863020000|2022-04-13 15:17:00|1648.5|1647.3|1648.5|1647.3|1648.6|1647.4|1648.4|1647.2|7
1649863030000|2022-04-13 15:17:10|||||||||5
1649863040000|2022-04-13 15:17:20|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|5
1649863050000|2022-04-13 15:17:30|1648.7|1647.5|1648.6|1647.4|1648.7|1647.5|1648.5|1647.3|10
1649863060000|2022-04-13 15:17:40|1648.5|1647.3|1648.3|1647.1|1648.5|1647.3|1648.3|1647.1|0
1649863070000|2022-04-13 15:17:50|1648.4|1647.2|1648.5|1647.3|1648.6|1647.4|1648.4|1647.2|10
1649863080000|2022-04-13 15:18:00|1648.6|1647.4|1648.5|1647.3|1648.6|1647.4|1648.5|1647.3|2
1649863090000|2022-04-13 15:18:10|1648.4|1647.2|1648|1646.8|1648.4|1647.2|1648|1646.8|6
1649863100000|2022-04-13 15:18:20|||||||||2
1649863110000|2022-04-13 15:18:30|1648.1|1646.9|1648.4|1647.2|1648.5|1647.3|1648.1|1646.9|7
1649863120000|2022-04-13 15:18:40|1648.5|1647.3|1649|1647.8|1649|1647.8|1648.5|1647.3|37
1649863130000|2022-04-13 15:18:50|1648.9|1647.7|1648.9|1647.7|1649|1647.8|1648.8|1647.6|11
1649863140000|2022-04-13 15:19:00|1649|1647.8|1648.8|1647.6|1649|1647.8|1648.8|1647.6|3
1649863150000|2022-04-13 15:19:10|1649|1647.8|1649|1647.8|1649|1647.8|1648.9|1647.7|8
1649863160000|2022-04-13 15:19:20|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|1649.1|1647.9|19
1649863170000|2022-04-13 15:19:30|1649.2|1648|1649.2|1648|1649.5|1648.3|1649.2|1648|11
1649863180000|2022-04-13 15:19:40|1649.3|1648.1|1649.3|1648.1|1649.5|1648.3|1649.3|1648.1|15
1649863190000|2022-04-13 15:19:50|1649.4|1648.2|1649.5|1648.3|1649.6|1648.4|1649.4|1648.2|9
1649863200000|2022-04-13 15:20:00|1649.3|1648.1|1649|1647.8|1649.3|1648.1|1649|1647.8|42
1649863210000|2022-04-13 15:20:10|1649.2|1648|1649.2|1648|1649.2|1648|1649.2|1648|6
1649863220000|2022-04-13 15:20:20|||||||||14
1649863230000|2022-04-13 15:20:30|||||||||12
1649863240000|2022-04-13 15:20:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|17
1649863250000|2022-04-13 15:20:50|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|10
1649863260000|2022-04-13 15:21:00|1649.2|1648|1649.4|1648.2|1649.4|1648.2|1649.2|1648|13
1649863270000|2022-04-13 15:21:10|1649.3|1648.1|1649.7|1648.5|1649.7|1648.5|1649.3|1648.1|8
1649863280000|2022-04-13 15:21:20|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|16
1649863290000|2022-04-13 15:21:30|||||||||25
1649863300000|2022-04-13 15:21:40|1649.8|1648.6|1651|1649.8|1651|1649.8|1649.8|1648.6|54
1649863310000|2022-04-13 15:21:50|1651.1|1649.9|1651|1649.8|1651.2|1650|1651|1649.8|6
1649863320000|2022-04-13 15:22:00|1651.1|1649.9|1651|1649.8|1651.2|1650|1651|1649.8|103
1649863330000|2022-04-13 15:22:10|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|19
1649863340000|2022-04-13 15:22:20|1651|1649.8|1651|1649.8|1651.1|1649.9|1650.9|1649.7|34
1649863350000|2022-04-13 15:22:30|1651.1|1649.9|1650.8|1649.6|1651.1|1649.9|1650.8|1649.6|5
1649863360000|2022-04-13 15:22:40|1650.5|1649.3|1651.2|1650|1651.2|1650|1650.5|1649.3|15
1649863370000|2022-04-13 15:22:50|1651.1|1649.9|1651|1649.8|1651.1|1649.9|1650.9|1649.7|8
1649863380000|2022-04-13 15:23:00|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|5
1649863390000|2022-04-13 15:23:10|1651|1649.8|1650.5|1649.3|1651.1|1649.9|1650.5|1649.3|4
1649863400000|2022-04-13 15:23:20|||||||||9
1649863410000|2022-04-13 15:23:30|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|3
1649863420000|2022-04-13 15:23:40|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.9|1649.7|5
1649863430000|2022-04-13 15:23:50|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|2
1649863440000|2022-04-13 15:24:00|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.7|1649.5|31
1649863450000|2022-04-13 15:24:10|1651|1649.8|1651.3|1650.1|1651.5|1650.3|1650.9|1649.7|8
1649863460000|2022-04-13 15:24:20|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.8|1649.6|58
1649863470000|2022-04-13 15:24:30|1651|1649.8|1651|1649.8|1651.1|1649.9|1650.9|1649.7|6
1649863480000|2022-04-13 15:24:40|1651.1|1649.9|1651.2|1650|1651.2|1650|1651|1649.8|2
1649863490000|2022-04-13 15:24:50|1651.4|1650.2|1651.3|1650.1|1651.5|1650.3|1651.3|1650.1|27
1649863500000|2022-04-13 15:25:00|1651.5|1650.3|1651|1649.8|1651.6|1650.4|1651|1649.8|35
1649863510000|2022-04-13 15:25:10|||||||||25
1649863520000|2022-04-13 15:25:20|||||||||12
1649863530000|2022-04-13 15:25:30|1650.9|1649.7|1650.7|1649.5|1651|1649.8|1650.7|1649.5|25
1649863540000|2022-04-13 15:25:40|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|15
1649863550000|2022-04-13 15:25:50|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|6
1649863560000|2022-04-13 15:26:00|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|4
1649863570000|2022-04-13 15:26:10|||||||||4
1649863580000|2022-04-13 15:26:20|1650.6|1649.4|1650.3|1649.1|1650.6|1649.4|1650.3|1649.1|11
1649863590000|2022-04-13 15:26:30|1650.2|1649|1650.1|1648.9|1650.3|1649.1|1649.8|1648.6|14
1649863600000|2022-04-13 15:26:40|1650.2|1649|1650.2|1649|1650.2|1649|1650.1|1648.9|3
1649863610000|2022-04-13 15:26:50|1650.1|1648.9|1650.1|1648.9|1650.2|1649|1649.9|1648.7|9
1649863620000|2022-04-13 15:27:00|1650.2|1649|1650.2|1649|1650.3|1649.1|1650|1648.8|7
1649863630000|2022-04-13 15:27:10|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.2|1649|1
1649863640000|2022-04-13 15:27:20|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650|1648.8|12
1649863650000|2022-04-13 15:27:30|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|8
1649863660000|2022-04-13 15:27:40|1650.4|1649.2|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|2
1649863670000|2022-04-13 15:27:50|1650.4|1649.2|1650.4|1649.2|1650.5|1649.3|1650.3|1649.1|7
1649863680000|2022-04-13 15:28:00|1650.3|1649.1|1650|1648.8|1650.4|1649.2|1649.8|1648.6|73
1649863690000|2022-04-13 15:28:10|||||||||1
1649863700000|2022-04-13 15:28:20|||||||||4
1649863710000|2022-04-13 15:28:30|||||||||1
1649863720000|2022-04-13 15:28:40|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|5
1649863730000|2022-04-13 15:28:50|1650.5|1649.3|1650.3|1649.1|1650.6|1649.4|1650.3|1649.1|8
1649863740000|2022-04-13 15:29:00|1650.5|1649.3|1650.7|1649.5|1650.7|1649.5|1650.5|1649.3|4
1649863750000|2022-04-13 15:29:10|1650.6|1649.4|1650|1648.8|1650.6|1649.4|1650|1648.8|18
1649863760000|2022-04-13 15:29:20|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|12
1649863770000|2022-04-13 15:29:30|1649.8|1648.6|1649.8|1648.6|1650|1648.8|1649.8|1648.6|42
1649863780000|2022-04-13 15:29:40|1649.9|1648.7|1649.8|1648.6|1650.2|1649|1649.8|1648.6|6
1649863790000|2022-04-13 15:29:50|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.6|1648.4|8
1649863800000|2022-04-13 15:30:00|1649.9|1648.7|1649.8|1648.6|1650|1648.8|1649.6|1648.4|19
1649863810000|2022-04-13 15:30:10|||||||||3
1649863820000|2022-04-13 15:30:20|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|8
1649863830000|2022-04-13 15:30:30|1649.8|1648.6|1649.4|1648.2|1649.8|1648.6|1649.4|1648.2|91
1649863840000|2022-04-13 15:30:40|1649.3|1648.1|1649.5|1648.3|1649.5|1648.3|1649.3|1648.1|3
1649863850000|2022-04-13 15:30:50|1649.4|1648.2|1649.6|1648.4|1649.7|1648.5|1649.3|1648.1|30
1649863860000|2022-04-13 15:31:00|1649.4|1648.2|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|7
1649863870000|2022-04-13 15:31:10|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.4|1648.2|3
1649863880000|2022-04-13 15:31:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|3
1649863890000|2022-04-13 15:31:30|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|19
1649863900000|2022-04-13 15:31:40|1650|1648.8|1650.1|1648.9|1650.3|1649.1|1650|1648.8|40
1649863910000|2022-04-13 15:31:50|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|35
1649863920000|2022-04-13 15:32:00|1649.7|1648.5|1650.6|1649.4|1650.6|1649.4|1649.6|1648.4|39
1649863930000|2022-04-13 15:32:10|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|17
1649863940000|2022-04-13 15:32:20|1650|1648.8|1650.3|1649.1|1650.3|1649.1|1650|1648.8|33
1649863950000|2022-04-13 15:32:30|||||||||7
1649863960000|2022-04-13 15:32:40|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|5
1649863970000|2022-04-13 15:32:50|||||||||2
1649863980000|2022-04-13 15:33:00|||||||||5
1649863990000|2022-04-13 15:33:10|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|50
1649864000000|2022-04-13 15:33:20|||||||||10
1649864010000|2022-04-13 15:33:30|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|107
1649864020000|2022-04-13 15:33:40|1650.5|1649.3|1650.6|1649.4|1650.7|1649.5|1650.5|1649.3|25
1649864030000|2022-04-13 15:33:50|1650.7|1649.5|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|6
1649864040000|2022-04-13 15:34:00|1650.8|1649.6|1650.8|1649.6|1651.1|1649.9|1650.8|1649.6|37
1649864050000|2022-04-13 15:34:10|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|6
1649864060000|2022-04-13 15:34:20|1650.9|1649.7|1650.8|1649.6|1651|1649.8|1650.8|1649.6|13
1649864070000|2022-04-13 15:34:30|1651|1649.8|1650.8|1649.6|1651|1649.8|1650.8|1649.6|13
1649864080000|2022-04-13 15:34:40|1650.9|1649.7|1650.9|1649.7|1651|1649.8|1650.8|1649.6|13
1649864090000|2022-04-13 15:34:50|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|6
1649864100000|2022-04-13 15:35:00|1651|1649.8|1651.5|1650.3|1651.5|1650.3|1651|1649.8|41
1649864110000|2022-04-13 15:35:10|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|1
1649864120000|2022-04-13 15:35:20|1651.4|1650.2|1651.3|1650.1|1651.4|1650.2|1651.3|1650.1|11
1649864130000|2022-04-13 15:35:30|1651|1649.8|1651.2|1650|1651.2|1650|1651|1649.8|17
1649864140000|2022-04-13 15:35:40|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|11
1649864150000|2022-04-13 15:35:50|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|24
1649864160000|2022-04-13 15:36:00|1651.3|1650.1|1652.3|1651.1|1652.3|1651.1|1651.2|1650|107
1649864170000|2022-04-13 15:36:10|1652.5|1651.3|1652.8|1651.6|1652.8|1651.6|1652.5|1651.3|48
1649864180000|2022-04-13 15:36:20|1652.9|1651.7|1652.7|1651.5|1653|1651.8|1652.7|1651.5|18
1649864190000|2022-04-13 15:36:30|1652.8|1651.6|1653.2|1652|1653.3|1652.1|1652.8|1651.6|64
1649864200000|2022-04-13 15:36:40|1653.1|1651.9|1654.3|1653.1|1654.3|1653.1|1653.1|1651.9|123
1649864210000|2022-04-13 15:36:50|1654.7|1653.5|1655.2|1654|1655.2|1654|1654.5|1653.3|60
1649864220000|2022-04-13 15:37:00|1654.8|1653.6|1654.7|1653.5|1655|1653.8|1654.7|1653.5|33
1649864230000|2022-04-13 15:37:10|1654.5|1653.3|1654.6|1653.4|1654.7|1653.5|1654.5|1653.3|17
1649864240000|2022-04-13 15:37:20|1655|1653.8|1655.7|1654.5|1655.9|1654.7|1655|1653.8|31
1649864250000|2022-04-13 15:37:30|1655.5|1654.3|1655.3|1654.1|1655.5|1654.3|1655.1|1653.9|133
1649864260000|2022-04-13 15:37:40|||||||||37
1649864270000|2022-04-13 15:37:50|1655.5|1654.3|1655.6|1654.4|1655.7|1654.5|1655.5|1654.3|27
1649864280000|2022-04-13 15:38:00|1656|1654.8|1656.2|1655|1656.6|1655.4|1656|1654.8|186
1649864290000|2022-04-13 15:38:10|1656.1|1654.9|1656.1|1654.9|1656.2|1655|1656|1654.8|13
1649864300000|2022-04-13 15:38:20|1656|1654.8|1656|1654.8|1656.1|1654.9|1656|1654.8|11
1649864310000|2022-04-13 15:38:30|1656.2|1655|1656|1654.8|1656.5|1655.3|1656|1654.8|22
1649864320000|2022-04-13 15:38:40|1656.1|1654.9|1656|1654.8|1656.2|1655|1656|1654.8|8
1649864330000|2022-04-13 15:38:50|1655.9|1654.7|1655.7|1654.5|1655.9|1654.7|1655.5|1654.3|19
1649864340000|2022-04-13 15:39:00|1655.8|1654.6|1655.7|1654.5|1656.2|1655|1655.7|1654.5|23
1649864350000|2022-04-13 15:39:10|1655.6|1654.4|1655.7|1654.5|1656|1654.8|1655.6|1654.4|24
1649864360000|2022-04-13 15:39:20|1656|1654.8|1656.8|1655.6|1656.8|1655.6|1656|1654.8|31
1649864370000|2022-04-13 15:39:30|1657|1655.8|1657.8|1656.6|1658.1|1656.9|1657|1655.8|90
1649864380000|2022-04-13 15:39:40|1657.7|1656.5|1657.3|1656.1|1657.7|1656.5|1657.1|1655.9|40
1649864390000|2022-04-13 15:39:50|1657.4|1656.2|1657.2|1656|1657.6|1656.4|1657.2|1656|34
1649864400000|2022-04-13 15:40:00|1657|1655.8|1657|1655.8|1657|1655.8|1656.8|1655.6|28
1649864410000|2022-04-13 15:40:10|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.8|1655.6|12
1649864420000|2022-04-13 15:40:20|1656.9|1655.7|1656.8|1655.6|1657|1655.8|1656.8|1655.6|24
1649864430000|2022-04-13 15:40:30|1656.6|1655.4|1657|1655.8|1657|1655.8|1656.6|1655.4|25
1649864440000|2022-04-13 15:40:40|1656.8|1655.6|1656.4|1655.2|1656.8|1655.6|1656.4|1655.2|48
1649864450000|2022-04-13 15:40:50|1656.5|1655.3|1657.1|1655.9|1657.3|1656.1|1656.1|1654.9|18
1649864460000|2022-04-13 15:41:00|1657.2|1656|1657.6|1656.4|1657.8|1656.6|1657.2|1656|14
1649864470000|2022-04-13 15:41:10|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|4
1649864480000|2022-04-13 15:41:20|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|20
1649864490000|2022-04-13 15:41:30|1656.9|1655.7|1656.8|1655.6|1656.9|1655.7|1656.4|1655.2|45
1649864500000|2022-04-13 15:41:40|1656.7|1655.5|1656.2|1655|1656.7|1655.5|1656.2|1655|62
1649864510000|2022-04-13 15:41:50|1656.3|1655.1|1656.5|1655.3|1656.7|1655.5|1656.3|1655.1|4
1649864520000|2022-04-13 15:42:00|1656.6|1655.4|1656.8|1655.6|1656.8|1655.6|1656.6|1655.4|11
1649864530000|2022-04-13 15:42:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|5
1649864540000|2022-04-13 15:42:20|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|3
1649864550000|2022-04-13 15:42:30|1656.5|1655.3|1656.7|1655.5|1656.7|1655.5|1656.5|1655.3|3
1649864560000|2022-04-13 15:42:40|1656.6|1655.4|1656.5|1655.3|1656.6|1655.4|1656.4|1655.2|4
1649864570000|2022-04-13 15:42:50|1656.3|1655.1|1656|1654.8|1656.3|1655.1|1656|1654.8|71
1649864580000|2022-04-13 15:43:00|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|5
1649864590000|2022-04-13 15:43:10|1655.6|1654.4|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|18
1649864600000|2022-04-13 15:43:20|1656|1654.8|1655.5|1654.3|1656|1654.8|1655.5|1654.3|3
1649864610000|2022-04-13 15:43:30|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|3
1649864620000|2022-04-13 15:43:40|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|1
1649864630000|2022-04-13 15:43:50|||||||||14
1649864640000|2022-04-13 15:44:00|1655.6|1654.4|1655.5|1654.3|1655.7|1654.5|1655.5|1654.3|8
1649864650000|2022-04-13 15:44:10|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|6
1649864660000|2022-04-13 15:44:20|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.2|1654|18
1649864670000|2022-04-13 15:44:30|1655.4|1654.2|1655.3|1654.1|1655.5|1654.3|1655.3|1654.1|8
1649864680000|2022-04-13 15:44:40|1655.5|1654.3|1655.3|1654.1|1655.5|1654.3|1655.2|1654|24
1649864690000|2022-04-13 15:44:50|1655.1|1653.9|1655.2|1654|1655.2|1654|1654.9|1653.7|19
1649864700000|2022-04-13 15:45:00|||||||||25
1649864710000|2022-04-13 15:45:10|1655.3|1654.1|1655.8|1654.6|1655.8|1654.6|1655.3|1654.1|4
1649864720000|2022-04-13 15:45:20|1655.7|1654.5|1655.2|1654|1655.7|1654.5|1655.2|1654|14
1649864730000|2022-04-13 15:45:30|1655.4|1654.2|1655.4|1654.2|1655.7|1654.5|1655.4|1654.2|25
1649864740000|2022-04-13 15:45:40|1655.2|1654|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|6
1649864750000|2022-04-13 15:45:50|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|7
1649864760000|2022-04-13 15:46:00|1655.5|1654.3|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|2
1649864770000|2022-04-13 15:46:10|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.7|1654.5|23
1649864780000|2022-04-13 15:46:20|1655.8|1654.6|1655.6|1654.4|1655.8|1654.6|1655.6|1654.4|16
1649864790000|2022-04-13 15:46:30|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.5|1654.3|2
1649864800000|2022-04-13 15:46:40|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.5|1654.3|8
1649864810000|2022-04-13 15:46:50|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|8
1649864820000|2022-04-13 15:47:00|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|5
1649864830000|2022-04-13 15:47:10|1655.6|1654.4|1655.6|1654.4|1655.7|1654.5|1655.5|1654.3|6
1649864840000|2022-04-13 15:47:20|1655.2|1654|1655.5|1654.3|1655.6|1654.4|1655.2|1654|6
1649864850000|2022-04-13 15:47:30|1655.6|1654.4|1655.4|1654.2|1655.6|1654.4|1655.4|1654.2|8
1649864860000|2022-04-13 15:47:40|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.4|1654.2|5
1649864870000|2022-04-13 15:47:50|1655.4|1654.2|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|9
1649864880000|2022-04-13 15:48:00|1655.8|1654.6|1655.8|1654.6|1655.9|1654.7|1655.8|1654.6|8
1649864890000|2022-04-13 15:48:10|1655.7|1654.5|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|8
1649864900000|2022-04-13 15:48:20|||||||||3
1649864910000|2022-04-13 15:48:30|1655.5|1654.3|1655.2|1654|1655.5|1654.3|1655.2|1654|11
1649864920000|2022-04-13 15:48:40|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.4|1654.2|8
1649864930000|2022-04-13 15:48:50|1655.6|1654.4|1655.7|1654.5|1655.8|1654.6|1655.6|1654.4|1
1649864940000|2022-04-13 15:49:00|1655.8|1654.6|1655.5|1654.3|1655.8|1654.6|1655.5|1654.3|10
1649864950000|2022-04-13 15:49:10|1655.4|1654.2|1655.5|1654.3|1655.6|1654.4|1655.4|1654.2|5
1649864960000|2022-04-13 15:49:20|1655.3|1654.1|1655.5|1654.3|1655.6|1654.4|1655.3|1654.1|18
1649864970000|2022-04-13 15:49:30|1655.4|1654.2|1655.2|1654|1655.4|1654.2|1655.2|1654|5
1649864980000|2022-04-13 15:49:40|1655.3|1654.1|1655.3|1654.1|1655.4|1654.2|1655.2|1654|7
1649864990000|2022-04-13 15:49:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|5
1649865000000|2022-04-13 15:50:00|1655.1|1653.9|1655.1|1653.9|1655.2|1654|1655|1653.8|12
1649865010000|2022-04-13 15:50:10|1655.2|1654|1655.2|1654|1655.3|1654.1|1655.2|1654|6
1649865020000|2022-04-13 15:50:20|1655.1|1653.9|1654.9|1653.7|1655.2|1654|1654.9|1653.7|9
1649865030000|2022-04-13 15:50:30|1655|1653.8|1655|1653.8|1655.2|1654|1654.9|1653.7|9
1649865040000|2022-04-13 15:50:40|1654.9|1653.7|1654.7|1653.5|1655|1653.8|1654.6|1653.4|21
1649865050000|2022-04-13 15:50:50|1654.8|1653.6|1654.8|1653.6|1654.9|1653.7|1654.7|1653.5|8
1649865060000|2022-04-13 15:51:00|1654.9|1653.7|1655.2|1654|1655.3|1654.1|1654.9|1653.7|5
1649865070000|2022-04-13 15:51:10|||||||||5
1649865080000|2022-04-13 15:51:20|1654.9|1653.7|1654.8|1653.6|1654.9|1653.7|1654.7|1653.5|5
1649865090000|2022-04-13 15:51:30|1654.7|1653.5|1654.7|1653.5|1654.8|1653.6|1654.7|1653.5|3
1649865100000|2022-04-13 15:51:40|||||||||13
1649865110000|2022-04-13 15:51:50|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|7
1649865120000|2022-04-13 15:52:00|1654.5|1653.3|1654.7|1653.5|1654.7|1653.5|1654.5|1653.3|5
1649865130000|2022-04-13 15:52:10|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|10
1649865140000|2022-04-13 15:52:20|1654.5|1653.3|1654.6|1653.4|1654.6|1653.4|1654.5|1653.3|5
1649865150000|2022-04-13 15:52:30|1654.7|1653.5|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|8
1649865160000|2022-04-13 15:52:40|||||||||5
1649865170000|2022-04-13 15:52:50|1655.2|1654|1654.8|1653.6|1655.3|1654.1|1654.7|1653.5|17
1649865180000|2022-04-13 15:53:00|1655|1653.8|1655.2|1654|1655.2|1654|1655|1653.8|1
1649865190000|2022-04-13 15:53:10|1655.3|1654.1|1655.2|1654|1655.3|1654.1|1655.2|1654|4
1649865200000|2022-04-13 15:53:20|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.2|1654|4
1649865210000|2022-04-13 15:53:30|||||||||2
1649865220000|2022-04-13 15:53:40|||||||||3
1649865230000|2022-04-13 15:53:50|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|17
1649865240000|2022-04-13 15:54:00|1655.6|1654.4|1655.7|1654.5|1655.8|1654.6|1655.6|1654.4|3
1649865250000|2022-04-13 15:54:10|||||||||1
1649865260000|2022-04-13 15:54:20|1655.6|1654.4|1655.3|1654.1|1655.6|1654.4|1655.2|1654|26
1649865270000|2022-04-13 15:54:30|1655.4|1654.2|1655.8|1654.6|1655.8|1654.6|1655.4|1654.2|8
1649865280000|2022-04-13 15:54:40|1655.9|1654.7|1656.4|1655.2|1656.4|1655.2|1655.9|1654.7|15
1649865290000|2022-04-13 15:54:50|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|6
1649865300000|2022-04-13 15:55:00|1656.6|1655.4|1656.7|1655.5|1656.7|1655.5|1656.5|1655.3|7
1649865310000|2022-04-13 15:55:10|||||||||1
1649865320000|2022-04-13 15:55:20|1656.8|1655.6|1656.7|1655.5|1656.8|1655.6|1656.7|1655.5|12
1649865330000|2022-04-13 15:55:30|1656.6|1655.4|1656.4|1655.2|1656.6|1655.4|1656.4|1655.2|8
1649865340000|2022-04-13 15:55:40|||||||||4
1649865350000|2022-04-13 15:55:50|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|3
1649865360000|2022-04-13 15:56:00|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|3
1649865370000|2022-04-13 15:56:10|1655.9|1654.7|1656.4|1655.2|1656.4|1655.2|1655.9|1654.7|14
1649865380000|2022-04-13 15:56:20|1656.5|1655.3|1656.9|1655.7|1656.9|1655.7|1656.4|1655.2|17
1649865390000|2022-04-13 15:56:30|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|27
1649865400000|2022-04-13 15:56:40|1656.8|1655.6|1656.7|1655.5|1656.8|1655.6|1656.7|1655.5|7
1649865410000|2022-04-13 15:56:50|||||||||17
1649865420000|2022-04-13 15:57:00|||||||||3
1649865430000|2022-04-13 15:57:10|||||||||1
1649865440000|2022-04-13 15:57:20|1656.9|1655.7|1656.8|1655.6|1657|1655.8|1656.7|1655.5|19
1649865450000|2022-04-13 15:57:30|1656.7|1655.5|1656.9|1655.7|1656.9|1655.7|1656.6|1655.4|17
1649865460000|2022-04-13 15:57:40|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|2
1649865470000|2022-04-13 15:57:50|1656.8|1655.6|1656.7|1655.5|1657|1655.8|1656.7|1655.5|13
1649865480000|2022-04-13 15:58:00|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|7
1649865490000|2022-04-13 15:58:10|1656.6|1655.4|1656.3|1655.1|1656.6|1655.4|1656.3|1655.1|13
1649865500000|2022-04-13 15:58:20|1656.2|1655|1656.1|1654.9|1656.3|1655.1|1655.9|1654.7|8
1649865510000|2022-04-13 15:58:30|1656.2|1655|1656.2|1655|1656.2|1655|1656.1|1654.9|11
1649865520000|2022-04-13 15:58:40|||||||||6
1649865530000|2022-04-13 15:58:50|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|9
1649865540000|2022-04-13 15:59:00|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|1656.4|1655.2|3
1649865550000|2022-04-13 15:59:10|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|1656.6|1655.4|9
1649865560000|2022-04-13 15:59:20|1656.7|1655.5|1656.6|1655.4|1656.7|1655.5|1656.2|1655|10
1649865570000|2022-04-13 15:59:30|1656.7|1655.5|1656.7|1655.5|1656.8|1655.6|1656.6|1655.4|5
1649865580000|2022-04-13 15:59:40|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|1656.5|1655.3|7
1649865590000|2022-04-13 15:59:50|||||||||6
1649865600000|2022-04-13 16:00:00|1657|1655.8|1656.8|1655.6|1657|1655.8|1656.8|1655.6|22
1649865610000|2022-04-13 16:00:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|3
1649865620000|2022-04-13 16:00:20|1657|1655.8|1657.1|1655.9|1657.1|1655.9|1657|1655.8|3
1649865630000|2022-04-13 16:00:30|1657|1655.8|1657|1655.8|1657.1|1655.9|1656.9|1655.7|9
1649865640000|2022-04-13 16:00:40|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|4
1649865650000|2022-04-13 16:00:50|1657.3|1656.1|1657.4|1656.2|1657.4|1656.2|1657.3|1656.1|27
1649865660000|2022-04-13 16:01:00|1657.5|1656.3|1658.1|1656.9|1658.2|1657|1657.4|1656.2|70
1649865670000|2022-04-13 16:01:10|1658.2|1657|1658.5|1657.3|1658.6|1657.4|1658.2|1657|52
1649865680000|2022-04-13 16:01:20|1658.6|1657.4|1658.1|1656.9|1658.7|1657.5|1658.1|1656.9|11
1649865690000|2022-04-13 16:01:30|1658.3|1657.1|1658.3|1657.1|1658.5|1657.3|1658.3|1657.1|3
1649865700000|2022-04-13 16:01:40|1658.4|1657.2|1658.3|1657.1|1658.5|1657.3|1658.2|1657|3
1649865710000|2022-04-13 16:01:50|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|9
1649865720000|2022-04-13 16:02:00|1657.8|1656.6|1658.3|1657.1|1658.3|1657.1|1657.8|1656.6|22
1649865730000|2022-04-13 16:02:10|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.3|1657.1|10
1649865740000|2022-04-13 16:02:20|1658.6|1657.4|1658.7|1657.5|1659|1657.8|1658.6|1657.4|17
1649865750000|2022-04-13 16:02:30|1658.8|1657.6|1659.2|1658|1659.2|1658|1658.7|1657.5|3
1649865760000|2022-04-13 16:02:40|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|13
1649865770000|2022-04-13 16:02:50|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|5
1649865780000|2022-04-13 16:03:00|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|10
1649865790000|2022-04-13 16:03:10|1659.6|1658.4|1659.3|1658.1|1659.7|1658.5|1659.3|1658.1|5
1649865800000|2022-04-13 16:03:20|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|3
1649865810000|2022-04-13 16:03:30|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|6
1649865820000|2022-04-13 16:03:40|1659.2|1658|1659.2|1658|1659.5|1658.3|1659|1657.8|6
1649865830000|2022-04-13 16:03:50|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|7
1649865840000|2022-04-13 16:04:00|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|20
1649865850000|2022-04-13 16:04:10|||||||||2
1649865860000|2022-04-13 16:04:20|||||||||3
1649865870000|2022-04-13 16:04:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|4
1649865880000|2022-04-13 16:04:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.2|1658|8
1649865890000|2022-04-13 16:04:50|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|4
1649865900000|2022-04-13 16:05:00|1659|1657.8|1659.2|1658|1659.3|1658.1|1659|1657.8|11
1649865910000|2022-04-13 16:05:10|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.3|1658.1|6
1649865920000|2022-04-13 16:05:20|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|1
1649865930000|2022-04-13 16:05:30|1659.4|1658.2|1658.7|1657.5|1659.4|1658.2|1658.7|1657.5|12
1649865940000|2022-04-13 16:05:40|1658.6|1657.4|1658.5|1657.3|1658.7|1657.5|1658.5|1657.3|6
1649865950000|2022-04-13 16:05:50|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|7
1649865960000|2022-04-13 16:06:00|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|2
1649865970000|2022-04-13 16:06:10|1658.1|1656.9|1658.5|1657.3|1658.5|1657.3|1658.1|1656.9|24
1649865980000|2022-04-13 16:06:20|1658.4|1657.2|1658.4|1657.2|1658.5|1657.3|1658.4|1657.2|4
1649865990000|2022-04-13 16:06:30|1658.3|1657.1|1658.2|1657|1658.4|1657.2|1658.2|1657|7
1649866000000|2022-04-13 16:06:40|1658.3|1657.1|1658.5|1657.3|1658.5|1657.3|1658.2|1657|6
1649866010000|2022-04-13 16:06:50|||||||||8
1649866020000|2022-04-13 16:07:00|||||||||1
1649866030000|2022-04-13 16:07:10|1658.7|1657.5|1658.2|1657|1658.7|1657.5|1658.1|1656.9|14
1649866040000|2022-04-13 16:07:20|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|6
1649866050000|2022-04-13 16:07:30|1658.2|1657|1658.5|1657.3|1658.5|1657.3|1658.2|1657|5
1649866060000|2022-04-13 16:07:40|1658.4|1657.2|1658.2|1657|1658.5|1657.3|1658.2|1657|20
1649866070000|2022-04-13 16:07:50|1658.1|1656.9|1658.4|1657.2|1658.4|1657.2|1658.1|1656.9|68
1649866080000|2022-04-13 16:08:00|1658.2|1657|1658.2|1657|1658.3|1657.1|1658.2|1657|17
1649866090000|2022-04-13 16:08:10|||||||||8
1649866100000|2022-04-13 16:08:20|1657.7|1656.5|1657.8|1656.6|1658|1656.8|1657.7|1656.5|3
1649866110000|2022-04-13 16:08:30|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.5|1656.3|5
1649866120000|2022-04-13 16:08:40|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|11
1649866130000|2022-04-13 16:08:50|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|9
1649866140000|2022-04-13 16:09:00|1658|1656.8|1658.5|1657.3|1658.5|1657.3|1658|1656.8|22
1649866150000|2022-04-13 16:09:10|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|8
1649866160000|2022-04-13 16:09:20|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|1
1649866170000|2022-04-13 16:09:30|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1658|1656.8|4
1649866180000|2022-04-13 16:09:40|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1658|1656.8|6
1649866190000|2022-04-13 16:09:50|||||||||4
1649866200000|2022-04-13 16:10:00|1658.1|1656.9|1658.1|1656.9|1658.5|1657.3|1658.1|1656.9|9
1649866210000|2022-04-13 16:10:10|1658|1656.8|1657.9|1656.7|1658.1|1656.9|1657.9|1656.7|3
1649866220000|2022-04-13 16:10:20|1658|1656.8|1657.2|1656|1658|1656.8|1657.2|1656|17
1649866230000|2022-04-13 16:10:30|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|5
1649866240000|2022-04-13 16:10:40|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|8
1649866250000|2022-04-13 16:10:50|1657.8|1656.6|1658|1656.8|1658|1656.8|1657.8|1656.6|9
1649866260000|2022-04-13 16:11:00|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|13
1649866270000|2022-04-13 16:11:10|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|3
1649866280000|2022-04-13 16:11:20|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|4
1649866290000|2022-04-13 16:11:30|||||||||4
1649866300000|2022-04-13 16:11:40|||||||||5
1649866310000|2022-04-13 16:11:50|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|3
1649866320000|2022-04-13 16:12:00|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.2|1656|8
1649866330000|2022-04-13 16:12:10|1657.6|1656.4|1657.5|1656.3|1657.6|1656.4|1657.5|1656.3|3
1649866340000|2022-04-13 16:12:20|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|6
1649866350000|2022-04-13 16:12:30|||||||||6
1649866360000|2022-04-13 16:12:40|1657.5|1656.3|1657.5|1656.3|1657.7|1656.5|1657.5|1656.3|10
1649866370000|2022-04-13 16:12:50|1657|1655.8|1656.8|1655.6|1657|1655.8|1656.7|1655.5|16
1649866380000|2022-04-13 16:13:00|1656.9|1655.7|1657.2|1656|1657.3|1656.1|1656.9|1655.7|4
1649866390000|2022-04-13 16:13:10|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|16
1649866400000|2022-04-13 16:13:20|1657.1|1655.9|1657.5|1656.3|1657.6|1656.4|1657.1|1655.9|13
1649866410000|2022-04-13 16:13:30|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|5
1649866420000|2022-04-13 16:13:40|||||||||2
1649866430000|2022-04-13 16:13:50|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|3
1649866440000|2022-04-13 16:14:00|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|6
1649866450000|2022-04-13 16:14:10|1657.8|1656.6|1658|1656.8|1658|1656.8|1657.7|1656.5|1
1649866460000|2022-04-13 16:14:20|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|7
1649866470000|2022-04-13 16:14:30|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|6
1649866480000|2022-04-13 16:14:40|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|2
1649866490000|2022-04-13 16:14:50|1657.6|1656.4|1657.5|1656.3|1657.7|1656.5|1657.5|1656.3|7
1649866500000|2022-04-13 16:15:00|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|14
1649866510000|2022-04-13 16:15:10|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1
1649866520000|2022-04-13 16:15:20|1657.7|1656.5|1657.6|1656.4|1657.7|1656.5|1657.6|1656.4|2
1649866530000|2022-04-13 16:15:30|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|4
1649866540000|2022-04-13 16:15:40|||||||||11
1649866550000|2022-04-13 16:15:50|1657.5|1656.3|1657.2|1656|1657.5|1656.3|1657.2|1656|13
1649866560000|2022-04-13 16:16:00|1657.4|1656.2|1657.7|1656.5|1657.7|1656.5|1657.3|1656.1|16
1649866570000|2022-04-13 16:16:10|1657.5|1656.3|1658.2|1657|1658.2|1657|1657.5|1656.3|3
1649866580000|2022-04-13 16:16:20|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|4
1649866590000|2022-04-13 16:16:30|||||||||16
1649866600000|2022-04-13 16:16:40|||||||||2
1649866610000|2022-04-13 16:16:50|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|4
1649866620000|2022-04-13 16:17:00|1658.2|1657|1658.2|1657|1658.2|1657|1658.1|1656.9|7
1649866630000|2022-04-13 16:17:10|1658.5|1657.3|1658.2|1657|1658.5|1657.3|1658.2|1657|12
1649866640000|2022-04-13 16:17:20|1658.1|1656.9|1658.1|1656.9|1658.2|1657|1658.1|1656.9|11
1649866650000|2022-04-13 16:17:30|1658.2|1657|1658|1656.8|1658.2|1657|1658|1656.8|16
1649866660000|2022-04-13 16:17:40|1657.7|1656.5|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|5
1649866670000|2022-04-13 16:17:50|1657.7|1656.5|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|7
1649866680000|2022-04-13 16:18:00|1657.9|1656.7|1658|1656.8|1658.1|1656.9|1657.9|1656.7|10
1649866690000|2022-04-13 16:18:10|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|4
1649866700000|2022-04-13 16:18:20|1657.7|1656.5|1657.5|1656.3|1657.7|1656.5|1657.5|1656.3|12
1649866710000|2022-04-13 16:18:30|1658|1656.8|1657.7|1656.5|1658|1656.8|1657.7|1656.5|10
1649866720000|2022-04-13 16:18:40|||||||||4
1649866730000|2022-04-13 16:18:50|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|5
1649866740000|2022-04-13 16:19:00|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|1657.3|1656.1|16
1649866750000|2022-04-13 16:19:10|1657|1655.8|1657.5|1656.3|1657.5|1656.3|1657|1655.8|16
1649866760000|2022-04-13 16:19:20|||||||||10
1649866770000|2022-04-13 16:19:30|1657.3|1656.1|1657.2|1656|1657.3|1656.1|1657.2|1656|5
1649866780000|2022-04-13 16:19:40|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|4
1649866790000|2022-04-13 16:19:50|||||||||3
1649866800000|2022-04-13 16:20:00|||||||||10
1649866810000|2022-04-13 16:20:10|1657.4|1656.2|1657.6|1656.4|1657.6|1656.4|1657.2|1656|18
1649866820000|2022-04-13 16:20:20|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|4
1649866830000|2022-04-13 16:20:30|1658|1656.8|1658.2|1657|1658.2|1657|1658|1656.8|7
1649866840000|2022-04-13 16:20:40|||||||||4
1649866850000|2022-04-13 16:20:50|||||||||3
1649866860000|2022-04-13 16:21:00|||||||||6
1649866870000|2022-04-13 16:21:10|||||||||4
1649866880000|2022-04-13 16:21:20|||||||||80
1649866890000|2022-04-13 16:21:30|1657.8|1656.6|1657.9|1656.7|1657.9|1656.7|1657.8|1656.6|37
1649866900000|2022-04-13 16:21:40|1657.8|1656.6|1657.8|1656.6|1657.9|1656.7|1657.8|1656.6|4
1649866910000|2022-04-13 16:21:50|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.8|1656.6|14
1649866920000|2022-04-13 16:22:00|||||||||12
1649866930000|2022-04-13 16:22:10|1658|1656.8|1657.9|1656.7|1658|1656.8|1657.9|1656.7|3
1649866940000|2022-04-13 16:22:20|1658|1656.8|1657.8|1656.6|1658|1656.8|1657.8|1656.6|19
1649866950000|2022-04-13 16:22:30|1657.5|1656.3|1657.2|1656|1657.5|1656.3|1657.2|1656|16
1649866960000|2022-04-13 16:22:40|1657.1|1655.9|1657.2|1656|1657.2|1656|1657|1655.8|8
1649866970000|2022-04-13 16:22:50|||||||||1
1649866980000|2022-04-13 16:23:00|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657.3|1656.1|10
1649866990000|2022-04-13 16:23:10|1657.4|1656.2|1657.5|1656.3|1657.5|1656.3|1657.4|1656.2|3
1649867000000|2022-04-13 16:23:20|||||||||2
1649867010000|2022-04-13 16:23:30|1657.2|1656|1657.1|1655.9|1657.2|1656|1657|1655.8|17
1649867020000|2022-04-13 16:23:40|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|4
1649867030000|2022-04-13 16:23:50|1657.1|1655.9|1657|1655.8|1657.1|1655.9|1657|1655.8|8
1649867040000|2022-04-13 16:24:00|1657.1|1655.9|1657.2|1656|1657.2|1656|1657.1|1655.9|5
1649867050000|2022-04-13 16:24:10|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|1657.1|1655.9|8
1649867060000|2022-04-13 16:24:20|1657|1655.8|1656.7|1655.5|1657|1655.8|1656.7|1655.5|5
1649867070000|2022-04-13 16:24:30|1656.5|1655.3|1656.2|1655|1656.5|1655.3|1656|1654.8|30
1649867080000|2022-04-13 16:24:40|1656.3|1655.1|1656.2|1655|1656.3|1655.1|1656.2|1655|43
1649867090000|2022-04-13 16:24:50|||||||||15
1649867100000|2022-04-13 16:25:00|1655.8|1654.6|1656|1654.8|1656.3|1655.1|1655.8|1654.6|7
1649867110000|2022-04-13 16:25:10|1656.1|1654.9|1655.9|1654.7|1656.2|1655|1655.9|1654.7|3
1649867120000|2022-04-13 16:25:20|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.8|1654.6|1
1649867130000|2022-04-13 16:25:30|1655.8|1654.6|1656.2|1655|1656.2|1655|1655.8|1654.6|141
1649867140000|2022-04-13 16:25:40|||||||||1
1649867150000|2022-04-13 16:25:50|1656.3|1655.1|1656.3|1655.1|1656.5|1655.3|1656.3|1655.1|8
1649867160000|2022-04-13 16:26:00|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|16
1649867170000|2022-04-13 16:26:10|||||||||11
1649867180000|2022-04-13 16:26:20|1656.5|1655.3|1656.7|1655.5|1656.8|1655.6|1656.4|1655.2|11
1649867190000|2022-04-13 16:26:30|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|258
1649867200000|2022-04-13 16:26:40|1656.9|1655.7|1657|1655.8|1657|1655.8|1656.8|1655.6|3
1649867210000|2022-04-13 16:26:50|1657.1|1655.9|1657|1655.8|1657.2|1656|1657|1655.8|13
1649867220000|2022-04-13 16:27:00|||||||||5
1649867230000|2022-04-13 16:27:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|2
1649867240000|2022-04-13 16:27:20|1656.5|1655.3|1656.6|1655.4|1656.7|1655.5|1656.5|1655.3|2
1649867250000|2022-04-13 16:27:30|1656.7|1655.5|1656.3|1655.1|1656.7|1655.5|1656.2|1655|8
1649867260000|2022-04-13 16:27:40|1656.2|1655|1656.3|1655.1|1656.3|1655.1|1656.2|1655|16
1649867270000|2022-04-13 16:27:50|1656.4|1655.2|1656.3|1655.1|1656.4|1655.2|1656.3|1655.1|2
1649867280000|2022-04-13 16:28:00|1656.2|1655|1656.2|1655|1656.6|1655.4|1656.2|1655|149
1649867290000|2022-04-13 16:28:10|1656.3|1655.1|1656.4|1655.2|1656.4|1655.2|1656.3|1655.1|3
1649867300000|2022-04-13 16:28:20|1656.6|1655.4|1656.5|1655.3|1656.8|1655.6|1656.5|1655.3|5
1649867310000|2022-04-13 16:28:30|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|9
1649867320000|2022-04-13 16:28:40|1656.9|1655.7|1656.9|1655.7|1657.1|1655.9|1656.9|1655.7|3
1649867330000|2022-04-13 16:28:50|1657|1655.8|1656.9|1655.7|1657|1655.8|1656.7|1655.5|3
1649867340000|2022-04-13 16:29:00|1657|1655.8|1656.8|1655.6|1657.1|1655.9|1656.8|1655.6|29
1649867350000|2022-04-13 16:29:10|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|5
1649867360000|2022-04-13 16:29:20|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.7|1655.5|8
1649867370000|2022-04-13 16:29:30|1656.9|1655.7|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|3
1649867380000|2022-04-13 16:29:40|1656.8|1655.6|1656.7|1655.5|1656.9|1655.7|1656.7|1655.5|4
1649867390000|2022-04-13 16:29:50|1656.8|1655.6|1656.9|1655.7|1656.9|1655.7|1656.8|1655.6|0
1649867400000|2022-04-13 16:30:00|1656.8|1655.6|1657|1655.8|1657|1655.8|1656.8|1655.6|14
1649867410000|2022-04-13 16:30:10|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|1656.7|1655.5|14
1649867420000|2022-04-13 16:30:20|1656.8|1655.6|1656.7|1655.5|1656.8|1655.6|1656.7|1655.5|0
1649867430000|2022-04-13 16:30:30|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|1656.8|1655.6|2
1649867440000|2022-04-13 16:30:40|1656.7|1655.5|1656.8|1655.6|1656.8|1655.6|1656.7|1655.5|1
1649867450000|2022-04-13 16:30:50|1657|1655.8|1657|1655.8|1657|1655.8|1657|1655.8|5
1649867460000|2022-04-13 16:31:00|||||||||9
1649867470000|2022-04-13 16:31:10|1657.1|1655.9|1657.7|1656.5|1657.7|1656.5|1657.1|1655.9|15
1649867480000|2022-04-13 16:31:20|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|7
1649867490000|2022-04-13 16:31:30|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|7
1649867500000|2022-04-13 16:31:40|1657.4|1656.2|1657.7|1656.5|1657.7|1656.5|1657.4|1656.2|5
1649867510000|2022-04-13 16:31:50|||||||||12
1649867520000|2022-04-13 16:32:00|1657.4|1656.2|1657.7|1656.5|1657.7|1656.5|1657.4|1656.2|6
1649867530000|2022-04-13 16:32:10|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.5|1656.3|11
1649867540000|2022-04-13 16:32:20|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|5
1649867550000|2022-04-13 16:32:30|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|14
1649867560000|2022-04-13 16:32:40|||||||||3
1649867580000|2022-04-13 16:33:00|||||||||3
1649867610000|2022-04-13 16:33:30|1658.5|1657.3|1658.2|1657|1658.5|1657.3|1658.2|1657|27
1649867620000|2022-04-13 16:33:40|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|11
1649867630000|2022-04-13 16:33:50|1658.1|1656.9|1658.2|1657|1658.5|1657.3|1658.1|1656.9|472
1649867640000|2022-04-13 16:34:00|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|13
1649867650000|2022-04-13 16:34:10|||||||||6
1649867660000|2022-04-13 16:34:20|||||||||4
1649867670000|2022-04-13 16:34:30|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|4
1649867680000|2022-04-13 16:34:40|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.4|1657.2|8
1649867690000|2022-04-13 16:34:50|||||||||3
1649867700000|2022-04-13 16:35:00|||||||||5
1649867710000|2022-04-13 16:35:10|1658.5|1657.3|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|3
1649867730000|2022-04-13 16:35:30|1659|1657.8|1659|1657.8|1659.1|1657.9|1659|1657.8|24
1649867740000|2022-04-13 16:35:40|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|5
1649867750000|2022-04-13 16:35:50|1659.1|1657.9|1659.1|1657.9|1659.2|1658|1659.1|1657.9|17
1649867760000|2022-04-13 16:36:00|1659|1657.8|1658.7|1657.5|1659|1657.8|1658.7|1657.5|4
1649867770000|2022-04-13 16:36:10|1658.8|1657.6|1658.5|1657.3|1659|1657.8|1658.5|1657.3|16
1649867780000|2022-04-13 16:36:20|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|8
1649867790000|2022-04-13 16:36:30|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|3
1649867800000|2022-04-13 16:36:40|||||||||4
1649867810000|2022-04-13 16:36:50|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|52
1649867820000|2022-04-13 16:37:00|1658.7|1657.5|1659.2|1658|1659.3|1658.1|1658.7|1657.5|23
1649867830000|2022-04-13 16:37:10|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|2
1649867840000|2022-04-13 16:37:20|1659.3|1658.1|1659.5|1658.3|1659.5|1658.3|1659.2|1658|12
1649867850000|2022-04-13 16:37:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|12
1649867860000|2022-04-13 16:37:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1
1649867870000|2022-04-13 16:37:50|1659.7|1658.5|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|7
1649867880000|2022-04-13 16:38:00|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|16
1649867890000|2022-04-13 16:38:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1
1649867900000|2022-04-13 16:38:20|||||||||6
1649867910000|2022-04-13 16:38:30|||||||||15
1649867920000|2022-04-13 16:38:40|||||||||4
1649867930000|2022-04-13 16:38:50|||||||||10
1649867940000|2022-04-13 16:39:00|||||||||1
1649867950000|2022-04-13 16:39:10|1660.5|1659.3|1660.7|1659.5|1661|1659.8|1660.5|1659.3|19
1649867960000|2022-04-13 16:39:20|1660.8|1659.6|1660.8|1659.6|1661|1659.8|1660.7|1659.5|14
1649867970000|2022-04-13 16:39:30|1660.7|1659.5|1660.5|1659.3|1660.8|1659.6|1660.5|1659.3|8
1649867980000|2022-04-13 16:39:40|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.2|1659|23
1649867990000|2022-04-13 16:39:50|1660.7|1659.5|1661|1659.8|1661|1659.8|1660.7|1659.5|13
1649868000000|2022-04-13 16:40:00|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.4|1659.2|114
1649868010000|2022-04-13 16:40:10|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1660.5|1659.3|114
1649868020000|2022-04-13 16:40:20|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|4
1649868030000|2022-04-13 16:40:30|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.5|1659.3|158
1649868040000|2022-04-13 16:40:40|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.8|1659.6|35
1649868050000|2022-04-13 16:40:50|1660.7|1659.5|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|18
1649868060000|2022-04-13 16:41:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|2
1649868070000|2022-04-13 16:41:10|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|49
1649868090000|2022-04-13 16:41:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|14
1649868100000|2022-04-13 16:41:40|1661.5|1660.3|1661|1659.8|1661.5|1660.3|1661|1659.8|26
1649868120000|2022-04-13 16:42:00|1661.1|1659.9|1661.1|1659.9|1661.3|1660.1|1661|1659.8|27
1649868130000|2022-04-13 16:42:10|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|2
1649868150000|2022-04-13 16:42:30|1661|1659.8|1660.6|1659.4|1661|1659.8|1660.5|1659.3|29
1649868160000|2022-04-13 16:42:40|1660.5|1659.3|1660.8|1659.6|1660.8|1659.6|1660.4|1659.2|2
1649868170000|2022-04-13 16:42:50|1660.7|1659.5|1660.3|1659.1|1660.7|1659.5|1660.3|1659.1|7
1649868180000|2022-04-13 16:43:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|8
1649868190000|2022-04-13 16:43:10|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1649868200000|2022-04-13 16:43:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|2
1649868210000|2022-04-13 16:43:30|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|1
1649868220000|2022-04-13 16:43:40|||||||||5
1649868230000|2022-04-13 16:43:50|1660.7|1659.5|1660.8|1659.6|1660.8|1659.6|1660.7|1659.5|3
1649868240000|2022-04-13 16:44:00|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.9|1659.7|152
1649868250000|2022-04-13 16:44:10|1661.1|1659.9|1661.4|1660.2|1661.5|1660.3|1661.1|1659.9|27
1649868260000|2022-04-13 16:44:20|1661.3|1660.1|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|4
1649868270000|2022-04-13 16:44:30|1661.1|1659.9|1661|1659.8|1661.3|1660.1|1661|1659.8|6
1649868280000|2022-04-13 16:44:40|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|16
1649868290000|2022-04-13 16:44:50|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1661|1659.8|6
1649868300000|2022-04-13 16:45:00|1661.1|1659.9|1661.2|1660|1661.2|1660|1661|1659.8|6
1649868310000|2022-04-13 16:45:10|1661.3|1660.1|1661.2|1660|1661.3|1660.1|1661.2|1660|13
1649868320000|2022-04-13 16:45:20|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1661|1659.8|16
1649868330000|2022-04-13 16:45:30|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1661.1|1659.9|4
1649868340000|2022-04-13 16:45:40|1661.2|1660|1661.2|1660|1661.3|1660.1|1661.2|1660|2
1649868350000|2022-04-13 16:45:50|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1660.9|1659.7|5
1649868360000|2022-04-13 16:46:00|||||||||4
1649868370000|2022-04-13 16:46:10|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1661.1|1659.9|5
1649868380000|2022-04-13 16:46:20|||||||||2
1649868390000|2022-04-13 16:46:30|1661|1659.8|1660.5|1659.3|1661|1659.8|1660.5|1659.3|25
1649868400000|2022-04-13 16:46:40|1660.4|1659.2|1661|1659.8|1661|1659.8|1660.4|1659.2|6
1649868410000|2022-04-13 16:46:50|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1660.9|1659.7|4
1649868420000|2022-04-13 16:47:00|1661.1|1659.9|1661.2|1660|1661.2|1660|1661|1659.8|7
1649868430000|2022-04-13 16:47:10|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|17
1649868440000|2022-04-13 16:47:20|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|6
1649868450000|2022-04-13 16:47:30|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|16
1649868460000|2022-04-13 16:47:40|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|4
1649868470000|2022-04-13 16:47:50|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1649868480000|2022-04-13 16:48:00|||||||||9
1649868490000|2022-04-13 16:48:10|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.3|1659.1|346
1649868510000|2022-04-13 16:48:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|27
1649868520000|2022-04-13 16:48:40|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|6
1649868530000|2022-04-13 16:48:50|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|2
1649868540000|2022-04-13 16:49:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|2
1649868550000|2022-04-13 16:49:10|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|7
1649868560000|2022-04-13 16:49:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1649868570000|2022-04-13 16:49:30|1660.5|1659.3|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|5
1649868580000|2022-04-13 16:49:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|4
1649868590000|2022-04-13 16:49:50|||||||||1
1649868600000|2022-04-13 16:50:00|1660.4|1659.2|1660|1658.8|1660.5|1659.3|1660|1658.8|14
1649868610000|2022-04-13 16:50:10|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|5
1649868620000|2022-04-13 16:50:20|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|4
1649868630000|2022-04-13 16:50:30|1660.3|1659.1|1660.1|1658.9|1660.3|1659.1|1660.1|1658.9|5
1649868640000|2022-04-13 16:50:40|1660.2|1659|1660.2|1659|1660.2|1659|1660.1|1658.9|5
1649868650000|2022-04-13 16:50:50|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|11
1649868660000|2022-04-13 16:51:00|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|8
1649868670000|2022-04-13 16:51:10|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1660.3|1659.1|6
1649868680000|2022-04-13 16:51:20|1660.6|1659.4|1660.3|1659.1|1660.6|1659.4|1660.3|1659.1|1
1649868690000|2022-04-13 16:51:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|3
1649868700000|2022-04-13 16:51:40|1660.4|1659.2|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|20
1649868710000|2022-04-13 16:51:50|1660.3|1659.1|1660|1658.8|1660.3|1659.1|1660|1658.8|17
1649868720000|2022-04-13 16:52:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.5|1658.3|36
1649868730000|2022-04-13 16:52:10|||||||||15
1649868740000|2022-04-13 16:52:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|34
1649868750000|2022-04-13 16:52:30|||||||||3
1649868760000|2022-04-13 16:52:40|||||||||10
1649868770000|2022-04-13 16:52:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|2
1649868780000|2022-04-13 16:53:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|9
1649868790000|2022-04-13 16:53:10|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.8|1658.6|5
1649868800000|2022-04-13 16:53:20|1660.1|1658.9|1660|1658.8|1660.3|1659.1|1659.9|1658.7|9
1649868810000|2022-04-13 16:53:30|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|11
1649868820000|2022-04-13 16:53:40|1660|1658.8|1660|1658.8|1660|1658.8|1659.9|1658.7|9
1649868830000|2022-04-13 16:53:50|||||||||8
1649868840000|2022-04-13 16:54:00|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|11
1649868850000|2022-04-13 16:54:10|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|1
1649868860000|2022-04-13 16:54:20|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.3|1658.1|8
1649868870000|2022-04-13 16:54:30|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|14
1649868880000|2022-04-13 16:54:40|||||||||5
1649868890000|2022-04-13 16:54:50|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|3
1649868900000|2022-04-13 16:55:00|1659.7|1658.5|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|5
1649868910000|2022-04-13 16:55:10|1659.6|1658.4|1659.5|1658.3|1659.7|1658.5|1659.5|1658.3|6
1649868920000|2022-04-13 16:55:20|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|5
1649868930000|2022-04-13 16:55:30|1659.8|1658.6|1659.7|1658.5|1659.8|1658.6|1659.7|1658.5|2
1649868940000|2022-04-13 16:55:40|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1649868950000|2022-04-13 16:55:50|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|12
1649868960000|2022-04-13 16:56:00|1659.7|1658.5|1660|1658.8|1660|1658.8|1659.7|1658.5|14
1649868970000|2022-04-13 16:56:10|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|1
1649868980000|2022-04-13 16:56:20|||||||||1
1649868990000|2022-04-13 16:56:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|8
1649869000000|2022-04-13 16:56:40|||||||||3
1649869010000|2022-04-13 16:56:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|23
1649869020000|2022-04-13 16:57:00|||||||||9
1649869030000|2022-04-13 16:57:10|||||||||1
1649869040000|2022-04-13 16:57:20|||||||||3
1649869050000|2022-04-13 16:57:30|||||||||11
1649869060000|2022-04-13 16:57:40|||||||||5
1649869070000|2022-04-13 16:57:50|||||||||1
1649869080000|2022-04-13 16:58:00|1659.4|1658.2|1659.3|1658.1|1659.5|1658.3|1659.3|1658.1|15
1649869090000|2022-04-13 16:58:10|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|6
1649869100000|2022-04-13 16:58:20|||||||||7
1649869110000|2022-04-13 16:58:30|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659|1657.8|6
1649869120000|2022-04-13 16:58:40|1659.2|1658|1659.3|1658.1|1659.3|1658.1|1659.2|1658|4
1649869140000|2022-04-13 16:59:00|||||||||12
1649869150000|2022-04-13 16:59:10|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|5
1649869160000|2022-04-13 16:59:20|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|7
1649869170000|2022-04-13 16:59:30|||||||||12
1649869180000|2022-04-13 16:59:40|||||||||19
1649869190000|2022-04-13 16:59:50|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.7|1657.5|11
1649869200000|2022-04-13 17:00:00|1658.7|1657.5|1658.8|1657.6|1658.8|1657.6|1658.5|1657.3|10
1649869210000|2022-04-13 17:00:10|||||||||5
1649869220000|2022-04-13 17:00:20|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|0
1649869230000|2022-04-13 17:00:30|||||||||5
1649869240000|2022-04-13 17:00:40|1658.6|1657.4|1659|1657.8|1659|1657.8|1658.5|1657.3|1
1649869250000|2022-04-13 17:00:50|1658.9|1657.7|1659.5|1658.3|1659.5|1658.3|1658.8|1657.6|10
1649869260000|2022-04-13 17:01:00|1659.6|1658.4|1659.8|1658.6|1660.1|1658.9|1659.6|1658.4|20
1649869270000|2022-04-13 17:01:10|1660|1658.8|1660|1658.8|1660.5|1659.3|1659.9|1658.7|8
1649869280000|2022-04-13 17:01:20|1660.1|1658.9|1660.3|1659.1|1660.3|1659.1|1660.1|1658.9|11
1649869290000|2022-04-13 17:01:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|15
1649869300000|2022-04-13 17:01:40|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|8
1649869310000|2022-04-13 17:01:50|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|3
1649869320000|2022-04-13 17:02:00|1660.1|1658.9|1660|1658.8|1660.1|1658.9|1660|1658.8|15
1649869330000|2022-04-13 17:02:10|1659.8|1658.6|1659.5|1658.3|1659.8|1658.6|1659.5|1658.3|7
1649869350000|2022-04-13 17:02:30|||||||||3
1649869360000|2022-04-13 17:02:40|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|8
1649869370000|2022-04-13 17:02:50|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|5
1649869380000|2022-04-13 17:03:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|6
1649869390000|2022-04-13 17:03:10|1659.5|1658.3|1660.3|1659.1|1660.3|1659.1|1659.5|1658.3|6
1649869400000|2022-04-13 17:03:20|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|9
1649869410000|2022-04-13 17:03:30|1661|1659.8|1660.8|1659.6|1661.1|1659.9|1660.8|1659.6|19
1649869420000|2022-04-13 17:03:40|1661|1659.8|1660.8|1659.6|1661|1659.8|1660.8|1659.6|10
1649869430000|2022-04-13 17:03:50|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|5
1649869440000|2022-04-13 17:04:00|||||||||5
1649869450000|2022-04-13 17:04:10|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.8|1659.6|1
1649869460000|2022-04-13 17:04:20|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|48
1649869470000|2022-04-13 17:04:30|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1661|1659.8|9
1649869480000|2022-04-13 17:04:40|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|4
1649869490000|2022-04-13 17:04:50|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.8|1659.6|16
1649869500000|2022-04-13 17:05:00|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|4
1649869510000|2022-04-13 17:05:10|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|2
1649869530000|2022-04-13 17:05:30|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1660.9|1659.7|10
1649869540000|2022-04-13 17:05:40|||||||||23
1649869560000|2022-04-13 17:06:00|||||||||5
1649869580000|2022-04-13 17:06:20|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|2
1649869590000|2022-04-13 17:06:30|1661.2|1660|1661.3|1660.1|1661.3|1660.1|1661.2|1660|5
1649869600000|2022-04-13 17:06:40|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.3|1660.1|2
1649869610000|2022-04-13 17:06:50|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|5
1649869620000|2022-04-13 17:07:00|1661.3|1660.1|1662|1660.8|1662.3|1661.1|1661.3|1660.1|41
1649869630000|2022-04-13 17:07:10|1661.8|1660.6|1662.1|1660.9|1662.1|1660.9|1661.8|1660.6|15
1649869640000|2022-04-13 17:07:20|1661.9|1660.7|1661.9|1660.7|1662|1660.8|1661.8|1660.6|14
1649869650000|2022-04-13 17:07:30|1662|1660.8|1662|1660.8|1662|1660.8|1661.6|1660.4|255
1649869660000|2022-04-13 17:07:40|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662|1660.8|59
1649869670000|2022-04-13 17:07:50|1662.1|1660.9|1661.8|1660.6|1662.1|1660.9|1661.8|1660.6|56
1649869680000|2022-04-13 17:08:00|1661.6|1660.4|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|46
1649869690000|2022-04-13 17:08:10|1661.7|1660.5|1661.9|1660.7|1662.1|1660.9|1661.7|1660.5|5
1649869700000|2022-04-13 17:08:20|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|3
1649869710000|2022-04-13 17:08:30|1662.2|1661|1662|1660.8|1662.2|1661|1662|1660.8|4
1649869720000|2022-04-13 17:08:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|55
1649869730000|2022-04-13 17:08:50|1661.8|1660.6|1661.8|1660.6|1662|1660.8|1661.6|1660.4|0
1649869740000|2022-04-13 17:09:00|1661.7|1660.5|1661.6|1660.4|1661.7|1660.5|1661.6|1660.4|2
1649869750000|2022-04-13 17:09:10|1661.7|1660.5|1662|1660.8|1662|1660.8|1661.7|1660.5|3
1649869760000|2022-04-13 17:09:20|1662.2|1661|1661.9|1660.7|1662.3|1661.1|1661.9|1660.7|8
1649869770000|2022-04-13 17:09:30|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.4|1660.2|13
1649869780000|2022-04-13 17:09:40|1661.8|1660.6|1662.2|1661|1662.3|1661.1|1661.7|1660.5|26
1649869790000|2022-04-13 17:09:50|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662|1660.8|67
1649869800000|2022-04-13 17:10:00|1662|1660.8|1661.8|1660.6|1662.1|1660.9|1661.7|1660.5|10
1649869810000|2022-04-13 17:10:10|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|7
1649869820000|2022-04-13 17:10:20|1662.2|1661|1662.1|1660.9|1662.2|1661|1662.1|1660.9|8
1649869830000|2022-04-13 17:10:30|1662.2|1661|1662.6|1661.4|1662.6|1661.4|1662.2|1661|39
1649869840000|2022-04-13 17:10:40|||||||||8
1649869850000|2022-04-13 17:10:50|1662.8|1661.6|1662.8|1661.6|1663.1|1661.9|1662.6|1661.4|34
1649869860000|2022-04-13 17:11:00|1662.7|1661.5|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|8
1649869870000|2022-04-13 17:11:10|1662.7|1661.5|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|12
1649869880000|2022-04-13 17:11:20|||||||||5
1649869890000|2022-04-13 17:11:30|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.4|1661.2|1
1649869900000|2022-04-13 17:11:40|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|0
1649869910000|2022-04-13 17:11:50|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|38
1649869920000|2022-04-13 17:12:00|1662.7|1661.5|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|85
1649869930000|2022-04-13 17:12:10|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.6|1661.4|127
1649869940000|2022-04-13 17:12:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|5
1649869950000|2022-04-13 17:12:30|1663|1661.8|1663.4|1662.2|1663.4|1662.2|1663|1661.8|94
1649869960000|2022-04-13 17:12:40|1663|1661.8|1662.6|1661.4|1663|1661.8|1662.6|1661.4|8
1649869970000|2022-04-13 17:12:50|1662.9|1661.7|1662.1|1660.9|1662.9|1661.7|1662.1|1660.9|7
1649869980000|2022-04-13 17:13:00|1662.2|1661|1662.6|1661.4|1662.9|1661.7|1662.2|1661|11
1649869990000|2022-04-13 17:13:10|1662.5|1661.3|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|12
1649870000000|2022-04-13 17:13:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.3|1661.1|42
1649870010000|2022-04-13 17:13:30|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|3
1649870020000|2022-04-13 17:13:40|1662.4|1661.2|1662.9|1661.7|1662.9|1661.7|1662.1|1660.9|8
1649870030000|2022-04-13 17:13:50|1663.1|1661.9|1663.1|1661.9|1663.4|1662.2|1663.1|1661.9|9
1649870040000|2022-04-13 17:14:00|1663.2|1662|1663.1|1661.9|1663.2|1662|1663.1|1661.9|11
1649870050000|2022-04-13 17:14:10|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|0
1649870060000|2022-04-13 17:14:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663|1661.8|12
1649870070000|2022-04-13 17:14:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|4
1649870080000|2022-04-13 17:14:40|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|18
1649870090000|2022-04-13 17:14:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|6
1649870100000|2022-04-13 17:15:00|1662.9|1661.7|1662.6|1661.4|1663|1661.8|1662.6|1661.4|3
1649870110000|2022-04-13 17:15:10|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|0
1649870120000|2022-04-13 17:15:20|1662.5|1661.3|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|8
1649870130000|2022-04-13 17:15:30|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|3
1649870160000|2022-04-13 17:16:00|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|11
1649870170000|2022-04-13 17:16:10|1663|1661.8|1662.7|1661.5|1663|1661.8|1662.7|1661.5|3
1649870180000|2022-04-13 17:16:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|5
1649870190000|2022-04-13 17:16:30|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|12
1649870200000|2022-04-13 17:16:40|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.4|1661.2|4
1649870210000|2022-04-13 17:16:50|1662.9|1661.7|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|8
1649870220000|2022-04-13 17:17:00|1663.3|1662.1|1663.1|1661.9|1663.4|1662.2|1663.1|1661.9|7
1649870230000|2022-04-13 17:17:10|1663.2|1662|1663.9|1662.7|1664.1|1662.9|1663.2|1662|14
1649870240000|2022-04-13 17:17:20|1664.4|1663.2|1664.9|1663.7|1664.9|1663.7|1664.4|1663.2|61
1649870250000|2022-04-13 17:17:30|1664.6|1663.4|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|26
1649870260000|2022-04-13 17:17:40|1664.7|1663.5|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|38
1649870270000|2022-04-13 17:17:50|1664.5|1663.3|1664.5|1663.3|1664.7|1663.5|1664.4|1663.2|8
1649870280000|2022-04-13 17:18:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|13
1649870290000|2022-04-13 17:18:10|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|18
1649870300000|2022-04-13 17:18:20|1664.7|1663.5|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|7
1649870310000|2022-04-13 17:18:30|1664.5|1663.3|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|25
1649870320000|2022-04-13 17:18:40|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|64
1649870330000|2022-04-13 17:18:50|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|4
1649870340000|2022-04-13 17:19:00|1664.1|1662.9|1664.6|1663.4|1664.6|1663.4|1664.1|1662.9|6
1649870350000|2022-04-13 17:19:10|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|6
1649870360000|2022-04-13 17:19:20|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|15
1649870370000|2022-04-13 17:19:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|9
1649870380000|2022-04-13 17:19:40|1664.5|1663.3|1664.7|1663.5|1664.8|1663.6|1664.5|1663.3|3
1649870390000|2022-04-13 17:19:50|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|5
1649870400000|2022-04-13 17:20:00|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|16
1649870410000|2022-04-13 17:20:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1649870420000|2022-04-13 17:20:20|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|5
1649870430000|2022-04-13 17:20:30|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|21
1649870440000|2022-04-13 17:20:40|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|6
1649870450000|2022-04-13 17:20:50|1665.2|1664|1664.7|1663.5|1665.2|1664|1664.7|1663.5|21
1649870460000|2022-04-13 17:21:00|1664.9|1663.7|1665.4|1664.2|1665.4|1664.2|1664.9|1663.7|17
1649870470000|2022-04-13 17:21:10|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|12
1649870480000|2022-04-13 17:21:20|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1665|1663.8|6
1649870490000|2022-04-13 17:21:30|||||||||4
1649870500000|2022-04-13 17:21:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|148
1649870510000|2022-04-13 17:21:50|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|4
1649870520000|2022-04-13 17:22:00|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|21
1649870530000|2022-04-13 17:22:10|||||||||2
1649870540000|2022-04-13 17:22:20|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|7
1649870550000|2022-04-13 17:22:30|1665.5|1664.3|1665.8|1664.6|1665.9|1664.7|1665.5|1664.3|19
1649870560000|2022-04-13 17:22:40|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|15
1649870570000|2022-04-13 17:22:50|1665.6|1664.4|1665.6|1664.4|1665.8|1664.6|1665.5|1664.3|353
1649870580000|2022-04-13 17:23:00|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|30
1649870590000|2022-04-13 17:23:10|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|4
1649870600000|2022-04-13 17:23:20|1665.6|1664.4|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|5
1649870610000|2022-04-13 17:23:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|4
1649870620000|2022-04-13 17:23:40|||||||||2
1649870630000|2022-04-13 17:23:50|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|96
1649870640000|2022-04-13 17:24:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|6
1649870650000|2022-04-13 17:24:10|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|12
1649870660000|2022-04-13 17:24:20|1666.2|1665|1666.2|1665|1666.3|1665.1|1666.2|1665|5
1649870670000|2022-04-13 17:24:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|37
1649870680000|2022-04-13 17:24:40|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|31
1649870690000|2022-04-13 17:24:50|1666.8|1665.6|1666.1|1664.9|1666.8|1665.6|1665.9|1664.7|66
1649870700000|2022-04-13 17:25:00|1666|1664.8|1666.3|1665.1|1666.3|1665.1|1665.9|1664.7|21
1649870710000|2022-04-13 17:25:10|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|13
1649870720000|2022-04-13 17:25:20|1666|1664.8|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|4
1649870730000|2022-04-13 17:25:30|||||||||3
1649870740000|2022-04-13 17:25:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|11
1649870750000|2022-04-13 17:25:50|||||||||6
1649870760000|2022-04-13 17:26:00|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|9
1649870770000|2022-04-13 17:26:10|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.5|1665.3|123
1649870780000|2022-04-13 17:26:20|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|95
1649870790000|2022-04-13 17:26:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|5
1649870800000|2022-04-13 17:26:40|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|10
1649870810000|2022-04-13 17:26:50|1666.7|1665.5|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|34
1649870820000|2022-04-13 17:27:00|1666.8|1665.6|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|32
1649870830000|2022-04-13 17:27:10|1666.7|1665.5|1665.9|1664.7|1666.7|1665.5|1665.9|1664.7|32
1649870840000|2022-04-13 17:27:20|1666|1664.8|1666.1|1664.9|1666.2|1665|1665.9|1664.7|190
1649870850000|2022-04-13 17:27:30|1666.2|1665|1666.2|1665|1666.4|1665.2|1666.2|1665|15
1649870860000|2022-04-13 17:27:40|1666.3|1665.1|1665.9|1664.7|1666.5|1665.3|1665.9|1664.7|52
1649870870000|2022-04-13 17:27:50|1666|1664.8|1666.2|1665|1666.2|1665|1666|1664.8|8
1649870880000|2022-04-13 17:28:00|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|23
1649870890000|2022-04-13 17:28:10|1667|1665.8|1666.8|1665.6|1667.2|1666|1666.8|1665.6|61
1649870900000|2022-04-13 17:28:20|1666.9|1665.7|1666.5|1665.3|1667|1665.8|1666.5|1665.3|11
1649870910000|2022-04-13 17:28:30|1666.4|1665.2|1665.9|1664.7|1666.4|1665.2|1665.9|1664.7|52
1649870920000|2022-04-13 17:28:40|1665.7|1664.5|1666.4|1665.2|1666.5|1665.3|1665.7|1664.5|19
1649870930000|2022-04-13 17:28:50|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.2|1665|12
1649870940000|2022-04-13 17:29:00|1666.4|1665.2|1666.3|1665.1|1666.7|1665.5|1666.3|1665.1|8
1649870950000|2022-04-13 17:29:10|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|4
1649870960000|2022-04-13 17:29:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|5
1649870970000|2022-04-13 17:29:30|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|7
1649870980000|2022-04-13 17:29:40|1666.1|1664.9|1666|1664.8|1666.2|1665|1666|1664.8|2
1649870990000|2022-04-13 17:29:50|1666.1|1664.9|1666.4|1665.2|1666.4|1665.2|1666|1664.8|23
1649871000000|2022-04-13 17:30:00|1666.6|1665.4|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|19
1649871010000|2022-04-13 17:30:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|8
1649871020000|2022-04-13 17:30:20|1666.9|1665.7|1666.7|1665.5|1667|1665.8|1666.7|1665.5|14
1649871030000|2022-04-13 17:30:30|1666.8|1665.6|1666.9|1665.7|1667|1665.8|1666.7|1665.5|6
1649871040000|2022-04-13 17:30:40|1666.8|1665.6|1667|1665.8|1667.2|1666|1666.8|1665.6|43
1649871050000|2022-04-13 17:30:50|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667|1665.8|7
1649871060000|2022-04-13 17:31:00|1667|1665.8|1667|1665.8|1667.3|1666.1|1667|1665.8|20
1649871070000|2022-04-13 17:31:10|||||||||1
1649871080000|2022-04-13 17:31:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|17
1649871090000|2022-04-13 17:31:30|||||||||2
1649871100000|2022-04-13 17:31:40|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|14
1649871110000|2022-04-13 17:31:50|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|2
1649871120000|2022-04-13 17:32:00|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|14
1649871130000|2022-04-13 17:32:10|1666.7|1665.5|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|9
1649871140000|2022-04-13 17:32:20|1666.6|1665.4|1667|1665.8|1667|1665.8|1666.6|1665.4|8
1649871150000|2022-04-13 17:32:30|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|4
1649871160000|2022-04-13 17:32:40|||||||||38
1649871170000|2022-04-13 17:32:50|||||||||1
1649871180000|2022-04-13 17:33:00|1667|1665.8|1667.3|1666.1|1667.4|1666.2|1667|1665.8|33
1649871190000|2022-04-13 17:33:10|||||||||19
1649871200000|2022-04-13 17:33:20|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|36
1649871210000|2022-04-13 17:33:30|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.9|1665.7|3
1649871220000|2022-04-13 17:33:40|1667|1665.8|1667.1|1665.9|1667.2|1666|1667|1665.8|8
1649871230000|2022-04-13 17:33:50|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|18
1649871240000|2022-04-13 17:34:00|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|26
1649871250000|2022-04-13 17:34:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.2|1666|242
1649871260000|2022-04-13 17:34:20|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.2|1666|322
1649871270000|2022-04-13 17:34:30|1667.4|1666.2|1666.9|1665.7|1667.5|1666.3|1666.9|1665.7|151
1649871280000|2022-04-13 17:34:40|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.7|1665.5|130
1649871290000|2022-04-13 17:34:50|1666.9|1665.7|1667|1665.8|1667.1|1665.9|1666.9|1665.7|5
1649871300000|2022-04-13 17:35:00|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1666.9|1665.7|48
1649871310000|2022-04-13 17:35:10|1667.2|1666|1667|1665.8|1667.3|1666.1|1666.9|1665.7|34
1649871320000|2022-04-13 17:35:20|1667.1|1665.9|1666.9|1665.7|1667.4|1666.2|1666.6|1665.4|82
1649871330000|2022-04-13 17:35:30|1666.6|1665.4|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|184
1649871340000|2022-04-13 17:35:40|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|7
1649871350000|2022-04-13 17:35:50|1666.7|1665.5|1666.6|1665.4|1666.8|1665.6|1666.3|1665.1|14
1649871360000|2022-04-13 17:36:00|1667.1|1665.9|1667|1665.8|1667.3|1666.1|1666.7|1665.5|25
1649871370000|2022-04-13 17:36:10|1667.3|1666.1|1667|1665.8|1668|1666.8|1667|1665.8|68
1649871380000|2022-04-13 17:36:20|1667.2|1666|1667.2|1666|1667.2|1666|1667|1665.8|6
1649871390000|2022-04-13 17:36:30|1667.3|1666.1|1667.2|1666|1667.5|1666.3|1667.2|1666|2
1649871400000|2022-04-13 17:36:40|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|5
1649871410000|2022-04-13 17:36:50|||||||||1
1649871420000|2022-04-13 17:37:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|19
1649871430000|2022-04-13 17:37:10|1667.5|1666.3|1667.7|1666.5|1667.7|1666.5|1667.5|1666.3|4
1649871440000|2022-04-13 17:37:20|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|182
1649871450000|2022-04-13 17:37:30|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|5
1649871460000|2022-04-13 17:37:40|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|28
1649871470000|2022-04-13 17:37:50|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|96
1649871480000|2022-04-13 17:38:00|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|43
1649871490000|2022-04-13 17:38:10|1668|1666.8|1668|1666.8|1668.2|1667|1668|1666.8|14
1649871500000|2022-04-13 17:38:20|1667.8|1666.6|1668|1666.8|1668|1666.8|1667.8|1666.6|3
1649871510000|2022-04-13 17:38:30|1667.9|1666.7|1667.9|1666.7|1668.1|1666.9|1667.5|1666.3|57
1649871520000|2022-04-13 17:38:40|1667.8|1666.6|1668|1666.8|1668.1|1666.9|1667.8|1666.6|26
1649871530000|2022-04-13 17:38:50|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|6
1649871540000|2022-04-13 17:39:00|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.2|1667|31
1649871550000|2022-04-13 17:39:10|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|14
1649871560000|2022-04-13 17:39:20|1668.5|1667.3|1668|1666.8|1668.5|1667.3|1668|1666.8|29
1649871570000|2022-04-13 17:39:30|1668.1|1666.9|1668.1|1666.9|1668.3|1667.1|1668|1666.8|22
1649871580000|2022-04-13 17:39:40|1668|1666.8|1668.2|1667|1668.5|1667.3|1668|1666.8|20
1649871590000|2022-04-13 17:39:50|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|10
1649871600000|2022-04-13 17:40:00|1668.3|1667.1|1668.3|1667.1|1668.6|1667.4|1668.1|1666.9|9
1649871610000|2022-04-13 17:40:10|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.1|1666.9|19
1649871620000|2022-04-13 17:40:20|1668.6|1667.4|1668.2|1667|1668.6|1667.4|1668.1|1666.9|10
1649871630000|2022-04-13 17:40:30|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.2|1667|9
1649871640000|2022-04-13 17:40:40|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|2
1649871650000|2022-04-13 17:40:50|1668.5|1667.3|1668.3|1667.1|1668.5|1667.3|1668.3|1667.1|6
1649871660000|2022-04-13 17:41:00|1668.4|1667.2|1668.3|1667.1|1668.6|1667.4|1668.2|1667|38
1649871670000|2022-04-13 17:41:10|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|11
1649871680000|2022-04-13 17:41:20|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|4
1649871690000|2022-04-13 17:41:30|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|7
1649871700000|2022-04-13 17:41:40|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|8
1649871710000|2022-04-13 17:41:50|1668.6|1667.4|1668.3|1667.1|1668.8|1667.6|1668.3|1667.1|28
1649871720000|2022-04-13 17:42:00|1668.4|1667.2|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|6
1649871730000|2022-04-13 17:42:10|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|31
1649871740000|2022-04-13 17:42:20|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|9
1649871750000|2022-04-13 17:42:30|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|9
1649871760000|2022-04-13 17:42:40|||||||||4
1649871770000|2022-04-13 17:42:50|1668.6|1667.4|1667.8|1666.6|1668.6|1667.4|1667.8|1666.6|71
1649871780000|2022-04-13 17:43:00|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|91
1649871790000|2022-04-13 17:43:10|1668.1|1666.9|1668.2|1667|1668.5|1667.3|1668.1|1666.9|66
1649871800000|2022-04-13 17:43:20|||||||||15
1649871820000|2022-04-13 17:43:40|1668.1|1666.9|1668.9|1667.7|1668.9|1667.7|1668.1|1666.9|19
1649871830000|2022-04-13 17:43:50|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|38
1649871840000|2022-04-13 17:44:00|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|5
1649871850000|2022-04-13 17:44:10|1668.6|1667.4|1668.7|1667.5|1668.7|1667.5|1668.6|1667.4|95
1649871860000|2022-04-13 17:44:20|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|30
1649871870000|2022-04-13 17:44:30|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|116
1649871880000|2022-04-13 17:44:40|1668.6|1667.4|1668.2|1667|1668.6|1667.4|1668.1|1666.9|121
1649871890000|2022-04-13 17:44:50|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|47
1649871900000|2022-04-13 17:45:00|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|10
1649871910000|2022-04-13 17:45:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|29
1649871920000|2022-04-13 17:45:20|1668.8|1667.6|1669.1|1667.9|1669.1|1667.9|1668.8|1667.6|85
1649871930000|2022-04-13 17:45:30|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|48
1649871940000|2022-04-13 17:45:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|38
1649871950000|2022-04-13 17:45:50|1668.8|1667.6|1669|1667.8|1669.1|1667.9|1668.8|1667.6|69
1649871960000|2022-04-13 17:46:00|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669|1667.8|30
1649871970000|2022-04-13 17:46:10|1669|1667.8|1669.7|1668.5|1670|1668.8|1668.7|1667.5|22
1649871980000|2022-04-13 17:46:20|1669.6|1668.4|1669.3|1668.1|1669.8|1668.6|1669.2|1668|49
1649871990000|2022-04-13 17:46:30|1669.6|1668.4|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|25
1649872000000|2022-04-13 17:46:40|1669.7|1668.5|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|9
1649872010000|2022-04-13 17:46:50|1669.6|1668.4|1670.1|1668.9|1670.1|1668.9|1669.6|1668.4|12
1649872020000|2022-04-13 17:47:00|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.2|1669|50
1649872030000|2022-04-13 17:47:10|1670.2|1669|1670|1668.8|1670.2|1669|1669.8|1668.6|21
1649872040000|2022-04-13 17:47:20|1669.9|1668.7|1669.7|1668.5|1670.1|1668.9|1669.7|1668.5|57
1649872050000|2022-04-13 17:47:30|1669.6|1668.4|1669.6|1668.4|1669.7|1668.5|1669.5|1668.3|8
1649872060000|2022-04-13 17:47:40|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.2|1668|13
1649872070000|2022-04-13 17:47:50|1669.7|1668.5|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|2
1649872080000|2022-04-13 17:48:00|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|17
1649872090000|2022-04-13 17:48:10|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|86
1649872100000|2022-04-13 17:48:20|1669.9|1668.7|1669.1|1667.9|1669.9|1668.7|1669.1|1667.9|11
1649872110000|2022-04-13 17:48:30|1669.2|1668|1669.7|1668.5|1669.7|1668.5|1669.2|1668|39
1649872120000|2022-04-13 17:48:40|1669.9|1668.7|1669.4|1668.2|1670.1|1668.9|1669.4|1668.2|31
1649872130000|2022-04-13 17:48:50|1669.5|1668.3|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|1
1649872140000|2022-04-13 17:49:00|1669.4|1668.2|1669.7|1668.5|1669.8|1668.6|1669.4|1668.2|32
1649872150000|2022-04-13 17:49:10|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.6|1668.4|21
1649872160000|2022-04-13 17:49:20|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|13
1649872170000|2022-04-13 17:49:30|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|19
1649872180000|2022-04-13 17:49:40|||||||||56
1649872190000|2022-04-13 17:49:50|1669.8|1668.6|1669.1|1667.9|1669.8|1668.6|1668.9|1667.7|60
1649872200000|2022-04-13 17:50:00|1669|1667.8|1669.4|1668.2|1669.5|1668.3|1669|1667.8|47
1649872210000|2022-04-13 17:50:10|1669.3|1668.1|1669.4|1668.2|1669.6|1668.4|1669.3|1668.1|23
1649872220000|2022-04-13 17:50:20|1669.3|1668.1|1669.2|1668|1669.4|1668.2|1668.9|1667.7|13
1649872230000|2022-04-13 17:50:30|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|11
1649872240000|2022-04-13 17:50:40|1669|1667.8|1668.9|1667.7|1669.1|1667.9|1668.9|1667.7|10
1649872250000|2022-04-13 17:50:50|1669|1667.8|1668.6|1667.4|1669|1667.8|1668.6|1667.4|6
1649872260000|2022-04-13 17:51:00|1668.8|1667.6|1669.2|1668|1669.4|1668.2|1668.8|1667.6|21
1649872270000|2022-04-13 17:51:10|1669.3|1668.1|1669.2|1668|1669.3|1668.1|1669.1|1667.9|44
1649872280000|2022-04-13 17:51:20|1669.3|1668.1|1669.3|1668.1|1669.5|1668.3|1669.2|1668|44
1649872290000|2022-04-13 17:51:30|1669.2|1668|1669.4|1668.2|1669.5|1668.3|1669.1|1667.9|11
1649872300000|2022-04-13 17:51:40|1669.5|1668.3|1669.5|1668.3|1669.6|1668.4|1669.3|1668.1|13
1649872310000|2022-04-13 17:51:50|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|10
1649872320000|2022-04-13 17:52:00|1669.7|1668.5|1670.1|1668.9|1670.1|1668.9|1669.6|1668.4|21
1649872330000|2022-04-13 17:52:10|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|26
1649872340000|2022-04-13 17:52:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|6
1649872350000|2022-04-13 17:52:30|1670|1668.8|1670.3|1669.1|1670.4|1669.2|1670|1668.8|12
1649872360000|2022-04-13 17:52:40|1670.4|1669.2|1670.6|1669.4|1670.8|1669.6|1670.3|1669.1|27
1649872370000|2022-04-13 17:52:50|1670.7|1669.5|1670.7|1669.5|1671.1|1669.9|1670.7|1669.5|54
1649872380000|2022-04-13 17:53:00|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.6|1669.4|222
1649872390000|2022-04-13 17:53:10|1671.2|1670|1670.5|1669.3|1671.2|1670|1670.5|1669.3|81
1649872400000|2022-04-13 17:53:20|||||||||75
1649872410000|2022-04-13 17:53:30|1670.4|1669.2|1671|1669.8|1671|1669.8|1670.4|1669.2|35
1649872420000|2022-04-13 17:53:40|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.7|1669.5|68
1649872430000|2022-04-13 17:53:50|1670.9|1669.7|1670|1668.8|1671|1669.8|1670|1668.8|125
1649872440000|2022-04-13 17:54:00|1670.1|1668.9|1670.3|1669.1|1670.5|1669.3|1670.1|1668.9|11
1649872450000|2022-04-13 17:54:10|1670.2|1669|1670|1668.8|1670.5|1669.3|1670|1668.8|34
1649872460000|2022-04-13 17:54:20|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|12
1649872470000|2022-04-13 17:54:30|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|9
1649872480000|2022-04-13 17:54:40|1670|1668.8|1669.5|1668.3|1670.2|1669|1669.5|1668.3|33
1649872490000|2022-04-13 17:54:50|1669.6|1668.4|1668.9|1667.7|1669.6|1668.4|1668.9|1667.7|20
1649872500000|2022-04-13 17:55:00|1669.1|1667.9|1669.2|1668|1669.2|1668|1668.7|1667.5|16
1649872510000|2022-04-13 17:55:10|1669.1|1667.9|1668.2|1667|1669.1|1667.9|1668.1|1666.9|127
1649872520000|2022-04-13 17:55:20|1668.3|1667.1|1668.2|1667|1668.4|1667.2|1667.9|1666.7|13
1649872530000|2022-04-13 17:55:30|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|78
1649872540000|2022-04-13 17:55:40|1668.2|1667|1668.4|1667.2|1668.6|1667.4|1668.2|1667|26
1649872550000|2022-04-13 17:55:50|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|23
1649872560000|2022-04-13 17:56:00|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.7|1667.5|23
1649872570000|2022-04-13 17:56:10|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.5|1667.3|18
1649872580000|2022-04-13 17:56:20|1668.5|1667.3|1668.3|1667.1|1668.6|1667.4|1668.3|1667.1|5
1649872590000|2022-04-13 17:56:30|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|30
1649872600000|2022-04-13 17:56:40|1668.5|1667.3|1668.5|1667.3|1668.7|1667.5|1668.4|1667.2|13
1649872610000|2022-04-13 17:56:50|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668.2|1667|2
1649872620000|2022-04-13 17:57:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|22
1649872630000|2022-04-13 17:57:10|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.9|1666.7|39
1649872640000|2022-04-13 17:57:20|1667.8|1666.6|1667.5|1666.3|1667.8|1666.6|1667.5|1666.3|45
1649872650000|2022-04-13 17:57:30|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|12
1649872660000|2022-04-13 17:57:40|1667.7|1666.5|1668.3|1667.1|1668.3|1667.1|1667.7|1666.5|8
1649872670000|2022-04-13 17:57:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|79
1649872680000|2022-04-13 17:58:00|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|14
1649872690000|2022-04-13 17:58:10|1668.5|1667.3|1668.4|1667.2|1668.6|1667.4|1668.3|1667.1|7
1649872700000|2022-04-13 17:58:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|3
1649872710000|2022-04-13 17:58:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|6
1649872720000|2022-04-13 17:58:40|1668.6|1667.4|1668.5|1667.3|1668.7|1667.5|1668.2|1667|16
1649872730000|2022-04-13 17:58:50|||||||||6
1649872740000|2022-04-13 17:59:00|1668.7|1667.5|1668.2|1667|1669|1667.8|1668.2|1667|18
1649872750000|2022-04-13 17:59:10|1668.3|1667.1|1668.8|1667.6|1668.9|1667.7|1668.3|1667.1|23
1649872760000|2022-04-13 17:59:20|1668.9|1667.7|1668.5|1667.3|1668.9|1667.7|1668.5|1667.3|9
1649872770000|2022-04-13 17:59:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|12
1649872780000|2022-04-13 17:59:40|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.2|1667|18
1649872790000|2022-04-13 17:59:50|1668.4|1667.2|1668.7|1667.5|1668.7|1667.5|1668.1|1666.9|17
1649872800000|2022-04-13 18:00:00|1668.8|1667.6|1669|1667.8|1669|1667.8|1668.8|1667.6|21
1649872810000|2022-04-13 18:00:10|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|13
1649872820000|2022-04-13 18:00:20|1669|1667.8|1669.4|1668.2|1669.5|1668.3|1669|1667.8|22
1649872830000|2022-04-13 18:00:30|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669.3|1668.1|4
1649872840000|2022-04-13 18:00:40|1669.2|1668|1669.2|1668|1669.2|1668|1669|1667.8|25
1649872850000|2022-04-13 18:00:50|1669|1667.8|1669.2|1668|1669.3|1668.1|1669|1667.8|10
1649872860000|2022-04-13 18:01:00|1669|1667.8|1669|1667.8|1669.1|1667.9|1668.9|1667.7|11
1649872870000|2022-04-13 18:01:10|1668.9|1667.7|1668.9|1667.7|1669|1667.8|1668.9|1667.7|4
1649872880000|2022-04-13 18:01:20|1669|1667.8|1668.2|1667|1669|1667.8|1668.2|1667|128
1649872890000|2022-04-13 18:01:30|1668.5|1667.3|1668.7|1667.5|1668.7|1667.5|1668.2|1667|37
1649872900000|2022-04-13 18:01:40|1668.6|1667.4|1668.3|1667.1|1668.7|1667.5|1668.2|1667|18
1649872910000|2022-04-13 18:01:50|1668.2|1667|1668.6|1667.4|1668.7|1667.5|1668.2|1667|7
1649872920000|2022-04-13 18:02:00|1668.7|1667.5|1669.2|1668|1669.2|1668|1668.6|1667.4|37
1649872930000|2022-04-13 18:02:10|1669.1|1667.9|1668.8|1667.6|1669.1|1667.9|1668.8|1667.6|46
1649872940000|2022-04-13 18:02:20|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668|1666.8|42
1649872950000|2022-04-13 18:02:30|1668.4|1667.2|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|23
1649872960000|2022-04-13 18:02:40|1668.4|1667.2|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|118
1649872970000|2022-04-13 18:02:50|1668.2|1667|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|6
1649872980000|2022-04-13 18:03:00|1667.9|1666.7|1668.4|1667.2|1668.4|1667.2|1667.9|1666.7|9
1649872990000|2022-04-13 18:03:10|1668.6|1667.4|1668.6|1667.4|1668.9|1667.7|1668.4|1667.2|54
1649873000000|2022-04-13 18:03:20|||||||||17
1649873010000|2022-04-13 18:03:30|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.6|1667.4|70
1649873020000|2022-04-13 18:03:40|1668.6|1667.4|1668.9|1667.7|1669.1|1667.9|1668.3|1667.1|79
1649873030000|2022-04-13 18:03:50|1668.6|1667.4|1669.1|1667.9|1669.1|1667.9|1668.6|1667.4|1
1649873040000|2022-04-13 18:04:00|1668.8|1667.6|1669.4|1668.2|1669.6|1668.4|1668.8|1667.6|35
1649873050000|2022-04-13 18:04:10|1669.6|1668.4|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|9
1649873060000|2022-04-13 18:04:20|1669.4|1668.2|1668.8|1667.6|1669.5|1668.3|1668.8|1667.6|8
1649873070000|2022-04-13 18:04:30|1668.9|1667.7|1669.4|1668.2|1669.5|1668.3|1668.8|1667.6|13
1649873080000|2022-04-13 18:04:40|1669.6|1668.4|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|3
1649873090000|2022-04-13 18:04:50|1669.5|1668.3|1669.6|1668.4|1669.7|1668.5|1669.5|1668.3|2
1649873100000|2022-04-13 18:05:00|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|8
1649873110000|2022-04-13 18:05:10|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|7
1649873120000|2022-04-13 18:05:20|1669.5|1668.3|1668.8|1667.6|1669.5|1668.3|1668.7|1667.5|135
1649873130000|2022-04-13 18:05:30|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|15
1649873140000|2022-04-13 18:05:40|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|12
1649873150000|2022-04-13 18:05:50|1668.4|1667.2|1668.2|1667|1668.9|1667.7|1668.2|1667|152
1649873160000|2022-04-13 18:06:00|1668|1666.8|1668|1666.8|1668.1|1666.9|1667.8|1666.6|116
1649873170000|2022-04-13 18:06:10|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|12
1649873180000|2022-04-13 18:06:20|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.6|1666.4|44
1649873190000|2022-04-13 18:06:30|1668|1666.8|1667.8|1666.6|1668.1|1666.9|1667.8|1666.6|5
1649873200000|2022-04-13 18:06:40|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.5|1666.3|26
1649873210000|2022-04-13 18:06:50|1667.5|1666.3|1667.7|1666.5|1667.7|1666.5|1667.2|1666|21
1649873220000|2022-04-13 18:07:00|1667.5|1666.3|1667.8|1666.6|1668|1666.8|1667.5|1666.3|77
1649873230000|2022-04-13 18:07:10|1668|1666.8|1668.2|1667|1668.3|1667.1|1668|1666.8|109
1649873240000|2022-04-13 18:07:20|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|70
1649873250000|2022-04-13 18:07:30|1667.9|1666.7|1667.8|1666.6|1668|1666.8|1667.8|1666.6|16
1649873260000|2022-04-13 18:07:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|14
1649873270000|2022-04-13 18:07:50|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|9
1649873280000|2022-04-13 18:08:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|80
1649873290000|2022-04-13 18:08:10|1667.6|1666.4|1667.7|1666.5|1667.8|1666.6|1667.6|1666.4|11
1649873300000|2022-04-13 18:08:20|1667.6|1666.4|1667.4|1666.2|1667.7|1666.5|1667.3|1666.1|227
1649873310000|2022-04-13 18:08:30|1667.5|1666.3|1668.2|1667|1668.5|1667.3|1667.5|1666.3|194
1649873320000|2022-04-13 18:08:40|1668.3|1667.1|1668.2|1667|1668.4|1667.2|1668.2|1667|31
1649873330000|2022-04-13 18:08:50|1668.3|1667.1|1667.8|1666.6|1668.5|1667.3|1667.8|1666.6|176
1649873340000|2022-04-13 18:09:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|93
1649873350000|2022-04-13 18:09:10|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|120
1649873360000|2022-04-13 18:09:20|1667.8|1666.6|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|9
1649873370000|2022-04-13 18:09:30|||||||||8
1649873380000|2022-04-13 18:09:40|1667.5|1666.3|1667.6|1666.4|1667.7|1666.5|1667.5|1666.3|9
1649873390000|2022-04-13 18:09:50|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.2|1666|25
1649873400000|2022-04-13 18:10:00|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.7|1666.5|41
1649873410000|2022-04-13 18:10:10|1668.2|1667|1667.7|1666.5|1668.2|1667|1667.5|1666.3|94
1649873420000|2022-04-13 18:10:20|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|11
1649873430000|2022-04-13 18:10:30|1667.4|1666.2|1667.6|1666.4|1667.7|1666.5|1667.4|1666.2|16
1649873440000|2022-04-13 18:10:40|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|13
1649873450000|2022-04-13 18:10:50|1667.5|1666.3|1667.9|1666.7|1667.9|1666.7|1667.5|1666.3|7
1649873460000|2022-04-13 18:11:00|1668|1666.8|1667.8|1666.6|1668.3|1667.1|1667.8|1666.6|13
1649873470000|2022-04-13 18:11:10|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.4|1666.2|39
1649873480000|2022-04-13 18:11:20|1667.9|1666.7|1668.3|1667.1|1668.4|1667.2|1667.9|1666.7|132
1649873490000|2022-04-13 18:11:30|1668.2|1667|1668.2|1667|1668.3|1667.1|1668.2|1667|5
1649873500000|2022-04-13 18:11:40|1667.7|1666.5|1667.5|1666.3|1668|1666.8|1667.5|1666.3|10
1649873510000|2022-04-13 18:11:50|||||||||18
1649873520000|2022-04-13 18:12:00|1667.7|1666.5|1667.5|1666.3|1668|1666.8|1667.5|1666.3|71
1649873530000|2022-04-13 18:12:10|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.5|1666.3|14
1649873540000|2022-04-13 18:12:20|1667.5|1666.3|1667.3|1666.1|1667.6|1666.4|1667.2|1666|258
1649873550000|2022-04-13 18:12:30|1667.2|1666|1667.1|1665.9|1667.3|1666.1|1667|1665.8|142
1649873560000|2022-04-13 18:12:40|1667.2|1666|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|34
1649873570000|2022-04-13 18:12:50|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|74
1649873580000|2022-04-13 18:13:00|1667.5|1666.3|1666.5|1665.3|1667.5|1666.3|1666.5|1665.3|50
1649873590000|2022-04-13 18:13:10|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|210
1649873600000|2022-04-13 18:13:20|1666.8|1665.6|1666.5|1665.3|1666.8|1665.6|1666.4|1665.2|38
1649873610000|2022-04-13 18:13:30|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|65
1649873620000|2022-04-13 18:13:40|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|49
1649873630000|2022-04-13 18:13:50|1666.8|1665.6|1666.9|1665.7|1667.1|1665.9|1666.7|1665.5|96
1649873640000|2022-04-13 18:14:00|1667.4|1666.2|1666.8|1665.6|1667.8|1666.6|1666.6|1665.4|241
1649873650000|2022-04-13 18:14:10|1666.7|1665.5|1667.6|1666.4|1667.7|1666.5|1666.7|1665.5|327
1649873660000|2022-04-13 18:14:20|1667.7|1666.5|1667.7|1666.5|1667.8|1666.6|1667.5|1666.3|343
1649873670000|2022-04-13 18:14:30|1668|1666.8|1668.1|1666.9|1668.5|1667.3|1668|1666.8|292
1649873680000|2022-04-13 18:14:40|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668.2|1667|393
1649873690000|2022-04-13 18:14:50|1668.6|1667.4|1668.5|1667.3|1668.8|1667.6|1668.4|1667.2|238
1649873700000|2022-04-13 18:15:00|1668.4|1667.2|1668.1|1666.9|1668.5|1667.3|1668|1666.8|184
1649873710000|2022-04-13 18:15:10|1668|1666.8|1668.6|1667.4|1668.6|1667.4|1668|1666.8|121
1649873720000|2022-04-13 18:15:20|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|225
1649873730000|2022-04-13 18:15:30|1669.4|1668.2|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|247
1649873740000|2022-04-13 18:15:40|1668.9|1667.7|1669|1667.8|1669.1|1667.9|1668.8|1667.6|150
1649873750000|2022-04-13 18:15:50|1668.9|1667.7|1668.9|1667.7|1669|1667.8|1668.8|1667.6|52
1649873760000|2022-04-13 18:16:00|1669|1667.8|1669.3|1668.1|1669.5|1668.3|1668.8|1667.6|114
1649873770000|2022-04-13 18:16:10|1669.4|1668.2|1668.9|1667.7|1669.4|1668.2|1668.8|1667.6|29
1649873780000|2022-04-13 18:16:20|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|12
1649873790000|2022-04-13 18:16:30|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|17
1649873800000|2022-04-13 18:16:40|||||||||10
1649873810000|2022-04-13 18:16:50|||||||||21
1649873820000|2022-04-13 18:17:00|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|44
1649873830000|2022-04-13 18:17:10|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|9
1649873840000|2022-04-13 18:17:20|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|27
1649873850000|2022-04-13 18:17:30|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|3
1649873860000|2022-04-13 18:17:40|1668.8|1667.6|1668.8|1667.6|1668.9|1667.7|1668.7|1667.5|21
1649873870000|2022-04-13 18:17:50|1668.9|1667.7|1668.8|1667.6|1669|1667.8|1668.7|1667.5|31
1649873880000|2022-04-13 18:18:00|1668.9|1667.7|1669.2|1668|1669.2|1668|1668.9|1667.7|68
1649873890000|2022-04-13 18:18:10|1669|1667.8|1669.3|1668.1|1669.7|1668.5|1669|1667.8|39
1649873900000|2022-04-13 18:18:20|1669.2|1668|1669.3|1668.1|1669.3|1668.1|1669.2|1668|14
1649873910000|2022-04-13 18:18:30|1669.4|1668.2|1669.2|1668|1669.4|1668.2|1669.2|1668|12
1649873920000|2022-04-13 18:18:40|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|41
1649873930000|2022-04-13 18:18:50|1669.3|1668.1|1668.9|1667.7|1669.4|1668.2|1668.9|1667.7|109
1649873940000|2022-04-13 18:19:00|1669|1667.8|1669|1667.8|1669.5|1668.3|1669|1667.8|91
1649873950000|2022-04-13 18:19:10|1669.2|1668|1669.1|1667.9|1669.2|1668|1669|1667.8|67
1649873960000|2022-04-13 18:19:20|1669|1667.8|1669|1667.8|1669.2|1668|1669|1667.8|79
1649873970000|2022-04-13 18:19:30|1669.1|1667.9|1668.8|1667.6|1669.1|1667.9|1668.6|1667.4|17
1649873980000|2022-04-13 18:19:40|1668.7|1667.5|1668.4|1667.2|1668.8|1667.6|1668.4|1667.2|96
1649873990000|2022-04-13 18:19:50|1668.5|1667.3|1668|1666.8|1668.8|1667.6|1668|1666.8|329
1649894400000|2022-04-14 00:00:00|1667.7|1666.5|1667.9|1666.7|1668.2|1667|1667.2|1666|144
1649894410000|2022-04-14 00:00:10|1668.5|1667.3|1668.5|1667.3|1669.3|1668.1|1667.7|1666.5|102
1649894420000|2022-04-14 00:00:20|1668.8|1665.8|1667.7|1666.5|1668.8|1666.6|1666.9|1665.7|61
1649894430000|2022-04-14 00:00:30|1667.9|1666.7|1669|1667.8|1669|1667.8|1667.7|1666.5|36
1649894440000|2022-04-14 00:00:40|1669.1|1667.9|1668.8|1667.6|1669.5|1668.3|1668.8|1667.6|25
1649894450000|2022-04-14 00:00:50|1668.7|1667.5|1669|1667.8|1669|1667.8|1668.6|1667.4|5
1649894460000|2022-04-14 00:01:00|1669.1|1667.9|1669.7|1668.5|1669.8|1668.6|1669.1|1667.9|50
1649894470000|2022-04-14 00:01:10|1670|1668.8|1670|1668.8|1670.1|1668.9|1669.9|1668.7|35
1649894480000|2022-04-14 00:01:20|1670.2|1669|1670.4|1669.2|1670.4|1669.2|1670.2|1669|7
1649894490000|2022-04-14 00:01:30|1670.1|1668.9|1668.9|1667.7|1670.1|1668.9|1668.8|1667.6|12
1649894500000|2022-04-14 00:01:40|||||||||7
1649894510000|2022-04-14 00:01:50|1668.8|1667.6|1668.9|1667.7|1669|1667.8|1668.8|1667.6|8
1649894520000|2022-04-14 00:02:00|1669|1667.8|1669.8|1668.6|1669.8|1668.6|1669|1667.8|19
1649894530000|2022-04-14 00:02:10|1669.7|1668.5|1669.3|1668.1|1669.7|1668.5|1669.2|1668|4
1649894540000|2022-04-14 00:02:20|1669.4|1668.2|1669.2|1668|1669.5|1668.3|1668.9|1667.7|40
1649894550000|2022-04-14 00:02:30|1669.1|1667.9|1668.8|1667.6|1669.1|1667.9|1668.7|1667.5|9
1649894560000|2022-04-14 00:02:40|1668.7|1667.5|1668.7|1667.5|1668.8|1667.6|1668.7|1667.5|30
1649894570000|2022-04-14 00:02:50|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668|1666.8|23
1649894580000|2022-04-14 00:03:00|1668.4|1667.2|1668.1|1666.9|1668.5|1667.3|1668.1|1666.9|63
1649894590000|2022-04-14 00:03:10|1668.3|1667.1|1667|1665.8|1668.4|1667.2|1667|1665.8|5
1649894600000|2022-04-14 00:03:20|1666.6|1665.4|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|5
1649894610000|2022-04-14 00:03:30|1666.7|1665.5|1666.2|1665|1666.7|1665.5|1666.2|1665|1
1649894620000|2022-04-14 00:03:40|1666.1|1664.9|1666.8|1665.6|1666.8|1665.6|1666.1|1664.9|4
1649894630000|2022-04-14 00:03:50|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.7|1665.5|0
1649894640000|2022-04-14 00:04:00|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|0
1649894650000|2022-04-14 00:04:10|||||||||1
1649894660000|2022-04-14 00:04:20|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1649894670000|2022-04-14 00:04:30|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|2
1649894680000|2022-04-14 00:04:40|1667.1|1665.9|1667.4|1666.2|1667.4|1666.2|1667.1|1665.9|2
1649894690000|2022-04-14 00:04:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649894700000|2022-04-14 00:05:00|1668|1666.8|1669.3|1668.1|1670|1668.8|1668|1666.8|16
1649894710000|2022-04-14 00:05:10|1669.5|1668.3|1669.8|1668.6|1669.8|1668.6|1669.3|1668.1|34
1649894720000|2022-04-14 00:05:20|1669.9|1668.7|1669.1|1667.9|1669.9|1668.7|1669.1|1667.9|47
1649894730000|2022-04-14 00:05:30|1668.9|1667.7|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|12
1649894740000|2022-04-14 00:05:40|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|2
1649894750000|2022-04-14 00:05:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|12
1649894760000|2022-04-14 00:06:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|3
1649894770000|2022-04-14 00:06:10|1669.6|1668.4|1669.9|1668.7|1669.9|1668.7|1669.6|1668.4|4
1649894780000|2022-04-14 00:06:20|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|1
1649894790000|2022-04-14 00:06:30|1670.1|1668.9|1671|1669.8|1671|1669.8|1670.1|1668.9|38
1649894800000|2022-04-14 00:06:40|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1
1649894810000|2022-04-14 00:06:50|1671|1669.8|1671.7|1670.5|1671.7|1670.5|1671|1669.8|12
1649894820000|2022-04-14 00:07:00|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.1|1669.9|2
1649894830000|2022-04-14 00:07:10|1671.1|1669.9|1671.2|1670|1671.3|1670.1|1671.1|1669.9|13
1649894840000|2022-04-14 00:07:20|1671.3|1670.1|1671.3|1670.1|1671.5|1670.3|1671.2|1670|0
1649894850000|2022-04-14 00:07:30|1671.2|1670|1670.9|1669.7|1671.2|1670|1670.9|1669.7|30
1649894860000|2022-04-14 00:07:40|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|52
1649894870000|2022-04-14 00:07:50|||||||||1
1649894880000|2022-04-14 00:08:00|1671|1669.8|1671.3|1670.1|1671.3|1670.1|1671|1669.8|3
1649894890000|2022-04-14 00:08:10|||||||||32
1649894900000|2022-04-14 00:08:20|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|2
1649894910000|2022-04-14 00:08:30|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|0
1649894930000|2022-04-14 00:08:50|||||||||1
1649894940000|2022-04-14 00:09:00|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.2|1669|4
1649894950000|2022-04-14 00:09:10|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|4
1649894960000|2022-04-14 00:09:20|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|8
1649894970000|2022-04-14 00:09:30|1670.9|1669.7|1671|1669.8|1671|1669.8|1670.8|1669.6|2
1649894980000|2022-04-14 00:09:40|1671.1|1669.9|1670.8|1669.6|1671.1|1669.9|1670.8|1669.6|0
1649895000000|2022-04-14 00:10:00|1670.5|1669.3|1670.9|1669.7|1670.9|1669.7|1670.5|1669.3|5
1649895020000|2022-04-14 00:10:20|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|6
1649895030000|2022-04-14 00:10:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1649895040000|2022-04-14 00:10:40|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|0
1649895050000|2022-04-14 00:10:50|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|30
1649895060000|2022-04-14 00:11:00|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|2
1649895070000|2022-04-14 00:11:10|||||||||5
1649895110000|2022-04-14 00:11:50|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|19
1649895120000|2022-04-14 00:12:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|2
1649895130000|2022-04-14 00:12:10|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|2
1649895160000|2022-04-14 00:12:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1649895170000|2022-04-14 00:12:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649895180000|2022-04-14 00:13:00|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|12
1649895190000|2022-04-14 00:13:10|1670.5|1669.3|1670.8|1669.6|1670.8|1669.6|1670.5|1669.3|1
1649895240000|2022-04-14 00:14:00|1670.6|1669.4|1670.4|1669.2|1670.8|1669.6|1670.4|1669.2|4
1649895250000|2022-04-14 00:14:10|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|5
1649895260000|2022-04-14 00:14:20|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1649895270000|2022-04-14 00:14:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1649895280000|2022-04-14 00:14:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1649895300000|2022-04-14 00:15:00|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|3
1649895310000|2022-04-14 00:15:10|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1
1649895340000|2022-04-14 00:15:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|13
1649895360000|2022-04-14 00:16:00|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|2
1649895370000|2022-04-14 00:16:10|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|3
1649895390000|2022-04-14 00:16:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1
1649895400000|2022-04-14 00:16:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649895420000|2022-04-14 00:17:00|||||||||2
1649895430000|2022-04-14 00:17:10|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|12
1649895470000|2022-04-14 00:17:50|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|3
1649895480000|2022-04-14 00:18:00|1670.4|1669.2|1670.4|1669.2|1670.6|1669.4|1670.4|1669.2|9
1649895490000|2022-04-14 00:18:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649895540000|2022-04-14 00:19:00|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|4
1649895550000|2022-04-14 00:19:10|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|26
1649895560000|2022-04-14 00:19:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|5
1649895570000|2022-04-14 00:19:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649895580000|2022-04-14 00:19:40|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.5|1669.3|101
1649895590000|2022-04-14 00:19:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649895600000|2022-04-14 00:20:00|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|8
1649895630000|2022-04-14 00:20:30|||||||||13
1649895640000|2022-04-14 00:20:40|||||||||101
1649895650000|2022-04-14 00:20:50|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649895660000|2022-04-14 00:21:00|||||||||4
1649895670000|2022-04-14 00:21:10|||||||||5
1649895680000|2022-04-14 00:21:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|2
1649895700000|2022-04-14 00:21:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|3
1649895720000|2022-04-14 00:22:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|52
1649895730000|2022-04-14 00:22:10|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|54
1649895760000|2022-04-14 00:22:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649895770000|2022-04-14 00:22:50|||||||||50
1649895780000|2022-04-14 00:23:00|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1
1649895790000|2022-04-14 00:23:10|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.8|1669.6|20
1649895800000|2022-04-14 00:23:20|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|1
1649895810000|2022-04-14 00:23:30|||||||||7
1649895830000|2022-04-14 00:23:50|||||||||172
1649895840000|2022-04-14 00:24:00|||||||||5
1649895860000|2022-04-14 00:24:20|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|17
1649895870000|2022-04-14 00:24:30|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|2
1649895950000|2022-04-14 00:25:50|||||||||6
1649895960000|2022-04-14 00:26:00|1670.8|1669.6|1670.1|1668.9|1670.8|1669.6|1670.1|1668.9|15
1649895970000|2022-04-14 00:26:10|1670|1668.8|1669.6|1668.4|1670.1|1668.9|1669.6|1668.4|10
1649895980000|2022-04-14 00:26:20|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|0
1649895990000|2022-04-14 00:26:30|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|1
1649896000000|2022-04-14 00:26:40|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|0
1649896020000|2022-04-14 00:27:00|1670|1668.8|1670.3|1669.1|1670.3|1669.1|1670|1668.8|5
1649896080000|2022-04-14 00:28:00|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|1
1649896090000|2022-04-14 00:28:10|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1649896110000|2022-04-14 00:28:30|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649896140000|2022-04-14 00:29:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|4
1649896170000|2022-04-14 00:29:30|1670.6|1669.4|1670.9|1669.7|1670.9|1669.7|1670.6|1669.4|1
1649896190000|2022-04-14 00:29:50|1671|1669.8|1671.1|1669.9|1671.2|1670|1671|1669.8|0
1649896200000|2022-04-14 00:30:00|1671.2|1670|1671.1|1669.9|1671.2|1670|1670.9|1669.7|16
1649896250000|2022-04-14 00:30:50|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|2
1649896290000|2022-04-14 00:31:30|||||||||5
1649896300000|2022-04-14 00:31:40|1671.7|1670.5|1672.9|1671.7|1673|1671.8|1671.7|1670.5|23
1649896310000|2022-04-14 00:31:50|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.4|1671.2|2
1649896320000|2022-04-14 00:32:00|||||||||6
1649896330000|2022-04-14 00:32:10|1672.8|1671.6|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|5
1649896350000|2022-04-14 00:32:30|||||||||6
1649896360000|2022-04-14 00:32:40|1673.2|1672|1673.2|1672|1673.3|1672.1|1673.2|1672|28
1649896370000|2022-04-14 00:32:50|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1649896380000|2022-04-14 00:33:00|||||||||1
1649896400000|2022-04-14 00:33:20|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|2
1649896410000|2022-04-14 00:33:30|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|4
1649896430000|2022-04-14 00:33:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1649896440000|2022-04-14 00:34:00|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1649896460000|2022-04-14 00:34:20|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1649896470000|2022-04-14 00:34:30|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|13
1649896480000|2022-04-14 00:34:40|||||||||5
1649896490000|2022-04-14 00:34:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1649896500000|2022-04-14 00:35:00|1673.2|1672|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1649896510000|2022-04-14 00:35:10|1673.5|1672.3|1674|1672.8|1674.2|1673|1673.5|1672.3|34
1649896520000|2022-04-14 00:35:20|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|18
1649896550000|2022-04-14 00:35:50|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|2
1649896560000|2022-04-14 00:36:00|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|1
1649896590000|2022-04-14 00:36:30|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649896600000|2022-04-14 00:36:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1
1649896620000|2022-04-14 00:37:00|||||||||1
1649896650000|2022-04-14 00:37:30|1673.7|1672.5|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|1
1649896660000|2022-04-14 00:37:40|||||||||1
1649896680000|2022-04-14 00:38:00|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|2
1649896700000|2022-04-14 00:38:20|1674.1|1672.9|1674.4|1673.2|1674.5|1673.3|1674.1|1672.9|22
1649896710000|2022-04-14 00:38:30|1674.6|1673.4|1674.5|1673.3|1674.7|1673.5|1674.3|1673.1|51
1649896720000|2022-04-14 00:38:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|0
1649896730000|2022-04-14 00:38:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|6
1649896740000|2022-04-14 00:39:00|1674.8|1673.6|1675.5|1674.3|1675.5|1674.3|1674.7|1673.5|10
1649896750000|2022-04-14 00:39:10|1675.4|1674.2|1675|1673.8|1675.5|1674.3|1675|1673.8|17
1649896760000|2022-04-14 00:39:20|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|10
1649896770000|2022-04-14 00:39:30|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|0
1649896780000|2022-04-14 00:39:40|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|3
1649896790000|2022-04-14 00:39:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|2
1649896800000|2022-04-14 00:40:00|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1649896850000|2022-04-14 00:40:50|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|11
1649896860000|2022-04-14 00:41:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1649896870000|2022-04-14 00:41:10|||||||||1
1649896880000|2022-04-14 00:41:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|52
1649896890000|2022-04-14 00:41:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|2
1649896900000|2022-04-14 00:41:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1649896920000|2022-04-14 00:42:00|||||||||1
1649896930000|2022-04-14 00:42:10|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1649896960000|2022-04-14 00:42:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1649896970000|2022-04-14 00:42:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1649896980000|2022-04-14 00:43:00|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|25
1649897000000|2022-04-14 00:43:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649897030000|2022-04-14 00:43:50|1674.7|1673.5|1675|1673.8|1675|1673.8|1674.7|1673.5|5
1649897040000|2022-04-14 00:44:00|1674.9|1673.7|1674.7|1673.5|1674.9|1673.7|1674.7|1673.5|1
1649897060000|2022-04-14 00:44:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649897070000|2022-04-14 00:44:30|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|0
1649897080000|2022-04-14 00:44:40|1674.8|1673.6|1674.5|1673.3|1674.8|1673.6|1674.5|1673.3|5
1649897110000|2022-04-14 00:45:10|1674.4|1673.2|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|0
1649897130000|2022-04-14 00:45:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1649897140000|2022-04-14 00:45:40|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|0
1649897150000|2022-04-14 00:45:50|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|18
1649897160000|2022-04-14 00:46:00|1673.8|1672.6|1673.9|1672.7|1674.1|1672.9|1673.8|1672.6|1
1649897180000|2022-04-14 00:46:20|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|2
1649897190000|2022-04-14 00:46:30|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1649897200000|2022-04-14 00:46:40|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649897210000|2022-04-14 00:46:50|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1649897220000|2022-04-14 00:47:00|1673.9|1672.7|1674.1|1672.9|1674.1|1672.9|1673.8|1672.6|32
1649897240000|2022-04-14 00:47:20|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649897280000|2022-04-14 00:48:00|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|7
1649897290000|2022-04-14 00:48:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1649897300000|2022-04-14 00:48:20|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649897310000|2022-04-14 00:48:30|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1649897330000|2022-04-14 00:48:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|5
1649897340000|2022-04-14 00:49:00|||||||||2
1649897350000|2022-04-14 00:49:10|||||||||3
1649897370000|2022-04-14 00:49:30|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649897380000|2022-04-14 00:49:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1649897400000|2022-04-14 00:50:00|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1674|1672.8|5
1649897420000|2022-04-14 00:50:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|7
1649897430000|2022-04-14 00:50:30|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1649897450000|2022-04-14 00:50:50|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649897460000|2022-04-14 00:51:00|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1649897470000|2022-04-14 00:51:10|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|4
1649897490000|2022-04-14 00:51:30|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|5
1649897500000|2022-04-14 00:51:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|11
1649897510000|2022-04-14 00:51:50|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|0
1649897520000|2022-04-14 00:52:00|1674.6|1673.4|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|1
1649897530000|2022-04-14 00:52:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1649897550000|2022-04-14 00:52:30|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1
1649897560000|2022-04-14 00:52:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1649897570000|2022-04-14 00:52:50|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|4
1649897610000|2022-04-14 00:53:30|||||||||1
1649897630000|2022-04-14 00:53:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1649897640000|2022-04-14 00:54:00|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|4
1649897650000|2022-04-14 00:54:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1649897660000|2022-04-14 00:54:20|1673.9|1672.7|1674.1|1672.9|1674.1|1672.9|1673.9|1672.7|0
1649897700000|2022-04-14 00:55:00|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|2
1649897710000|2022-04-14 00:55:10|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1649897730000|2022-04-14 00:55:30|||||||||2
1649897740000|2022-04-14 00:55:40|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1649897760000|2022-04-14 00:56:00|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|3
1649897770000|2022-04-14 00:56:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1649897800000|2022-04-14 00:56:40|||||||||8
1649897810000|2022-04-14 00:56:50|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.4|1673.2|26
1649897820000|2022-04-14 00:57:00|1674.4|1673.2|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|9
1649897880000|2022-04-14 00:58:00|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1
1649897890000|2022-04-14 00:58:10|||||||||1
1649897910000|2022-04-14 00:58:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1649897920000|2022-04-14 00:58:40|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1
1649897940000|2022-04-14 00:59:00|||||||||2
1649897970000|2022-04-14 00:59:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1649897990000|2022-04-14 00:59:50|||||||||20
1649898000000|2022-04-14 01:00:00|1674.4|1673.2|1674.1|1672.9|1674.4|1673.2|1673.9|1672.7|10
1649898010000|2022-04-14 01:00:10|1674|1672.8|1674|1672.8|1674|1672.8|1673.6|1672.4|6
1649898020000|2022-04-14 01:00:20|1673.9|1672.7|1674.1|1672.9|1674.2|1673|1673.9|1672.7|1
1649898030000|2022-04-14 01:00:30|1674.2|1673|1674.1|1672.9|1674.2|1673|1674.1|1672.9|0
1649898040000|2022-04-14 01:00:40|1674.2|1673|1674.2|1673|1674.3|1673.1|1674.1|1672.9|2
1649898050000|2022-04-14 01:00:50|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|0
1649898060000|2022-04-14 01:01:00|1674.3|1673.1|1674.1|1672.9|1674.4|1673.2|1674.1|1672.9|4
1649898070000|2022-04-14 01:01:10|1674.2|1673|1674.2|1673|1674.3|1673.1|1674.1|1672.9|1
1649898080000|2022-04-14 01:01:20|1674|1672.8|1673.8|1672.6|1674.1|1672.9|1673.6|1672.4|6
1649898090000|2022-04-14 01:01:30|1673.9|1672.7|1674.2|1673|1674.3|1673.1|1673.9|1672.7|0
1649898100000|2022-04-14 01:01:40|1674|1672.8|1673.6|1672.4|1674.1|1672.9|1673.6|1672.4|5
1649898110000|2022-04-14 01:01:50|1673.5|1672.3|1672.9|1671.7|1673.5|1672.3|1672.6|1671.4|3
1649898120000|2022-04-14 01:02:00|1672.8|1671.6|1673.4|1672.2|1673.5|1672.3|1672.8|1671.6|3
1649898130000|2022-04-14 01:02:10|1673|1671.8|1673.1|1671.9|1673.1|1671.9|1672.9|1671.7|2
1649898150000|2022-04-14 01:02:30|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|0
1649898160000|2022-04-14 01:02:40|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649898170000|2022-04-14 01:02:50|1672.8|1671.6|1672.1|1670.9|1672.8|1671.6|1672|1670.8|4
1649898180000|2022-04-14 01:03:00|1672|1670.8|1672.6|1671.4|1672.6|1671.4|1672|1670.8|6
1649898190000|2022-04-14 01:03:10|1672.7|1671.5|1672.5|1671.3|1672.8|1671.6|1672.5|1671.3|0
1649898200000|2022-04-14 01:03:20|1672.6|1671.4|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|0
1649898210000|2022-04-14 01:03:30|1672.5|1671.3|1672.1|1670.9|1672.5|1671.3|1672.1|1670.9|0
1649898230000|2022-04-14 01:03:50|1671.5|1670.3|1671.7|1670.5|1671.8|1670.6|1671.5|1670.3|6
1649898240000|2022-04-14 01:04:00|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|3
1649898250000|2022-04-14 01:04:10|1672.1|1670.9|1671.4|1670.2|1672.1|1670.9|1671.4|1670.2|1
1649898260000|2022-04-14 01:04:20|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|0
1649898270000|2022-04-14 01:04:30|1671.4|1670.2|1671.9|1670.7|1671.9|1670.7|1671.3|1670.1|1
1649898280000|2022-04-14 01:04:40|1672.2|1671|1672.6|1671.4|1672.6|1671.4|1672.2|1671|1
1649898290000|2022-04-14 01:04:50|1672.4|1671.2|1672.5|1671.3|1672.6|1671.4|1672.4|1671.2|0
1649898300000|2022-04-14 01:05:00|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.1|1670.9|0
1649898310000|2022-04-14 01:05:10|1672.5|1671.3|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|0
1649898320000|2022-04-14 01:05:20|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|0
1649898330000|2022-04-14 01:05:30|1672.5|1671.3|1671.9|1670.7|1672.5|1671.3|1671.7|1670.5|4
1649898340000|2022-04-14 01:05:40|1672|1670.8|1672.1|1670.9|1672.3|1671.1|1672|1670.8|1
1649898350000|2022-04-14 01:05:50|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672.1|1670.9|0
1649898360000|2022-04-14 01:06:00|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1649898370000|2022-04-14 01:06:10|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|0
1649898400000|2022-04-14 01:06:40|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672|1670.8|1
1649898410000|2022-04-14 01:06:50|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1649898420000|2022-04-14 01:07:00|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|1
1649898430000|2022-04-14 01:07:10|1672|1670.8|1672.2|1671|1672.2|1671|1672|1670.8|2
1649898440000|2022-04-14 01:07:20|1672|1670.8|1671.9|1670.7|1672|1670.8|1671.9|1670.7|1
1649898460000|2022-04-14 01:07:40|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.4|1670.2|7
1649898470000|2022-04-14 01:07:50|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.7|1670.5|0
1649898480000|2022-04-14 01:08:00|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.6|1670.4|1
1649898490000|2022-04-14 01:08:10|1671.5|1670.3|1670.7|1669.5|1671.5|1670.3|1670.7|1669.5|6
1649898500000|2022-04-14 01:08:20|1670.6|1669.4|1669.9|1668.7|1670.6|1669.4|1669.8|1668.6|1
1649898510000|2022-04-14 01:08:30|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.7|1668.5|3
1649898520000|2022-04-14 01:08:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1649898530000|2022-04-14 01:08:50|1670|1668.8|1669.8|1668.6|1670.3|1669.1|1669.8|1668.6|17
1649898540000|2022-04-14 01:09:00|1669.9|1668.7|1670.2|1669|1670.2|1669|1669.9|1668.7|1
1649898550000|2022-04-14 01:09:10|1670.3|1669.1|1670.8|1669.6|1670.8|1669.6|1670.3|1669.1|6
1649898560000|2022-04-14 01:09:20|1670.7|1669.5|1670.6|1669.4|1670.8|1669.6|1670.6|1669.4|0
1649898570000|2022-04-14 01:09:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|9
1649898600000|2022-04-14 01:10:00|1670.6|1669.4|1670.7|1669.5|1670.9|1669.7|1670.4|1669.2|8
1649898610000|2022-04-14 01:10:10|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.4|1669.2|1
1649898620000|2022-04-14 01:10:20|1670.4|1669.2|1670.3|1669.1|1670.5|1669.3|1670.2|1669|4
1649898630000|2022-04-14 01:10:30|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1649898640000|2022-04-14 01:10:40|1670|1668.8|1669.6|1668.4|1670|1668.8|1669.6|1668.4|1
1649898650000|2022-04-14 01:10:50|1669.5|1668.3|1669.3|1668.1|1669.6|1668.4|1669.2|1668|0
1649898660000|2022-04-14 01:11:00|1669.2|1668|1669|1667.8|1669.2|1668|1668.9|1667.7|4
1649898670000|2022-04-14 01:11:10|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|1
1649898690000|2022-04-14 01:11:30|1669|1667.8|1669|1667.8|1669|1667.8|1668.9|1667.7|0
1649898700000|2022-04-14 01:11:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1649898710000|2022-04-14 01:11:50|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|0
1649898720000|2022-04-14 01:12:00|1668.7|1667.5|1669.7|1668.5|1669.7|1668.5|1668.7|1667.5|10
1649898730000|2022-04-14 01:12:10|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|0
1649898740000|2022-04-14 01:12:20|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|5
1649898750000|2022-04-14 01:12:30|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|0
1649898760000|2022-04-14 01:12:40|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|2
1649898790000|2022-04-14 01:13:10|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.2|1668|2
1649898830000|2022-04-14 01:13:50|1669.1|1667.9|1669|1667.8|1669.2|1668|1669|1667.8|2
1649898840000|2022-04-14 01:14:00|1669.1|1667.9|1669.6|1668.4|1669.6|1668.4|1669.1|1667.9|8
1649898850000|2022-04-14 01:14:10|1669.7|1668.5|1670.5|1669.3|1670.5|1669.3|1669.7|1668.5|6
1649898860000|2022-04-14 01:14:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649898870000|2022-04-14 01:14:30|1670.6|1669.4|1670.1|1668.9|1670.6|1669.4|1670.1|1668.9|2
1649898880000|2022-04-14 01:14:40|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649898900000|2022-04-14 01:15:00|1670.4|1669.2|1670.7|1669.5|1670.8|1669.6|1670.4|1669.2|3
1649898930000|2022-04-14 01:15:30|1670.6|1669.4|1670.6|1669.4|1670.8|1669.6|1670.5|1669.3|0
1649898940000|2022-04-14 01:15:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1649898970000|2022-04-14 01:16:10|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1649898980000|2022-04-14 01:16:20|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|2
1649898990000|2022-04-14 01:16:30|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1
1649899020000|2022-04-14 01:17:00|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|2
1649899030000|2022-04-14 01:17:10|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|0
1649899040000|2022-04-14 01:17:20|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|0
1649899050000|2022-04-14 01:17:30|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|0
1649899070000|2022-04-14 01:17:50|1671.1|1669.9|1671|1669.8|1671.1|1669.9|1671|1669.8|1
1649899090000|2022-04-14 01:18:10|1671.2|1670|1671.4|1670.2|1671.4|1670.2|1671.2|1670|0
1649899110000|2022-04-14 01:18:30|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|0
1649899140000|2022-04-14 01:19:00|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|2
1649899150000|2022-04-14 01:19:10|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1
1649899170000|2022-04-14 01:19:30|1671.6|1670.4|1671.5|1670.3|1671.6|1670.4|1671.5|1670.3|1
1649899190000|2022-04-14 01:19:50|1671.4|1670.2|1671.2|1670|1671.4|1670.2|1671.2|1670|0
1649899200000|2022-04-14 01:20:00|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|2
1649899220000|2022-04-14 01:20:20|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|0
1649899250000|2022-04-14 01:20:50|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|0
1649899260000|2022-04-14 01:21:00|||||||||1
1649899310000|2022-04-14 01:21:50|1671.6|1670.4|1672.4|1671.2|1672.4|1671.2|1671.6|1670.4|1
1649899320000|2022-04-14 01:22:00|1672.5|1671.3|1672.5|1671.3|1672.7|1671.5|1672.5|1671.3|0
1649899330000|2022-04-14 01:22:10|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|0
1649899340000|2022-04-14 01:22:20|||||||||1
1649899360000|2022-04-14 01:22:40|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1649899370000|2022-04-14 01:22:50|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672|1670.8|3
1649899380000|2022-04-14 01:23:00|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|2
1649899430000|2022-04-14 01:23:50|||||||||1
1649899440000|2022-04-14 01:24:00|1672.3|1671.1|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|0
1649899450000|2022-04-14 01:24:10|||||||||1
1649899460000|2022-04-14 01:24:20|1672.5|1671.3|1672.2|1671|1672.5|1671.3|1672.2|1671|1
1649899500000|2022-04-14 01:25:00|1672.5|1671.3|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|0
1649899520000|2022-04-14 01:25:20|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|2
1649899530000|2022-04-14 01:25:30|1673.1|1671.9|1672.7|1671.5|1673.1|1671.9|1672.7|1671.5|0
1649899540000|2022-04-14 01:25:40|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|0
1649899560000|2022-04-14 01:26:00|1672.7|1671.5|1673|1671.8|1673|1671.8|1672.7|1671.5|1
1649899580000|2022-04-14 01:26:20|1672.9|1671.7|1673|1671.8|1673|1671.8|1672.7|1671.5|0
1649899590000|2022-04-14 01:26:30|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1649899610000|2022-04-14 01:26:50|1673|1671.8|1672.8|1671.6|1673|1671.8|1672.7|1671.5|0
1649899620000|2022-04-14 01:27:00|1672.7|1671.5|1673|1671.8|1673|1671.8|1672.7|1671.5|0
1649899630000|2022-04-14 01:27:10|1672.7|1671.5|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|2
1649899640000|2022-04-14 01:27:20|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|1
1649899650000|2022-04-14 01:27:30|1673.4|1672.2|1674|1672.8|1674|1672.8|1673.4|1672.2|1
1649899660000|2022-04-14 01:27:40|1673.9|1672.7|1673.8|1672.6|1674|1672.8|1673.7|1672.5|2
1649899670000|2022-04-14 01:27:50|1673.7|1672.5|1673.5|1672.3|1673.8|1672.6|1673.5|1672.3|0
1649899680000|2022-04-14 01:28:00|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1649899690000|2022-04-14 01:28:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|0
1649899700000|2022-04-14 01:28:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1649899730000|2022-04-14 01:28:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1649899750000|2022-04-14 01:29:10|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|0
1649899760000|2022-04-14 01:29:20|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|27
1649899770000|2022-04-14 01:29:30|1674.1|1672.9|1674.6|1673.4|1674.6|1673.4|1674.1|1672.9|23
1649899780000|2022-04-14 01:29:40|||||||||2
1649899790000|2022-04-14 01:29:50|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|1
1649899800000|2022-04-14 01:30:00|||||||||1
1649899830000|2022-04-14 01:30:30|||||||||1
1649899840000|2022-04-14 01:30:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1649899860000|2022-04-14 01:31:00|1674.5|1673.3|1674.2|1673|1674.5|1673.3|1674.2|1673|1
1649899870000|2022-04-14 01:31:10|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|3
1649899900000|2022-04-14 01:31:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1
1649899910000|2022-04-14 01:31:50|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|5
1649899920000|2022-04-14 01:32:00|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|2
1649899940000|2022-04-14 01:32:20|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|2
1649899960000|2022-04-14 01:32:40|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.8|1672.6|2
1649899970000|2022-04-14 01:32:50|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649899980000|2022-04-14 01:33:00|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|1
1649900020000|2022-04-14 01:33:40|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649900050000|2022-04-14 01:34:10|1673.8|1672.6|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|2
1649900070000|2022-04-14 01:34:30|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1649900090000|2022-04-14 01:34:50|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|0
1649900100000|2022-04-14 01:35:00|1673.9|1672.7|1674|1672.8|1674|1672.8|1673.9|1672.7|4
1649900120000|2022-04-14 01:35:20|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.2|1673|2
1649900130000|2022-04-14 01:35:30|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1649900160000|2022-04-14 01:36:00|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1674|1672.8|1
1649900170000|2022-04-14 01:36:10|1674.2|1673|1674.2|1673|1674.6|1673.4|1674.2|1673|2
1649900190000|2022-04-14 01:36:30|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|1
1649900230000|2022-04-14 01:37:10|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|2
1649900250000|2022-04-14 01:37:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1649900260000|2022-04-14 01:37:40|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1649900280000|2022-04-14 01:38:00|1674.3|1673.1|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|1
1649900330000|2022-04-14 01:38:50|1674.4|1673.2|1674.2|1673|1674.4|1673.2|1674|1672.8|32
1649900340000|2022-04-14 01:39:00|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|1
1649900380000|2022-04-14 01:39:40|||||||||1
1649900400000|2022-04-14 01:40:00|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649900410000|2022-04-14 01:40:10|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1649900420000|2022-04-14 01:40:20|1673.6|1672.4|1673.3|1672.1|1673.7|1672.5|1673.3|1672.1|3
1649900430000|2022-04-14 01:40:30|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|3
1649900450000|2022-04-14 01:40:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1649900460000|2022-04-14 01:41:00|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1
1649900470000|2022-04-14 01:41:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|2
1649900480000|2022-04-14 01:41:20|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|4
1649900490000|2022-04-14 01:41:30|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1649900520000|2022-04-14 01:42:00|||||||||1
1649900530000|2022-04-14 01:42:10|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|3
1649900540000|2022-04-14 01:42:20|||||||||1
1649900550000|2022-04-14 01:42:30|1673.5|1672.3|1673.2|1672|1673.5|1672.3|1673.2|1672|4
1649900560000|2022-04-14 01:42:40|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|4
1649900620000|2022-04-14 01:43:40|1673.3|1672.1|1673.1|1671.9|1673.3|1672.1|1673.1|1671.9|6
1649900640000|2022-04-14 01:44:00|1673|1671.8|1672.7|1671.5|1673|1671.8|1672.7|1671.5|3
1649900660000|2022-04-14 01:44:20|||||||||1
1649900670000|2022-04-14 01:44:30|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|0
1649900690000|2022-04-14 01:44:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1
1649900700000|2022-04-14 01:45:00|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|6
1649900710000|2022-04-14 01:45:10|1672.6|1671.4|1672.8|1671.6|1672.8|1671.6|1672.6|1671.4|0
1649900720000|2022-04-14 01:45:20|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649900740000|2022-04-14 01:45:40|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1
1649900760000|2022-04-14 01:46:00|1673|1671.8|1673|1671.8|1673.1|1671.9|1672.9|1671.7|0
1649900770000|2022-04-14 01:46:10|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649900800000|2022-04-14 01:46:40|1672.8|1671.6|1672.7|1671.5|1672.8|1671.6|1672.7|1671.5|0
1649900810000|2022-04-14 01:46:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1649900820000|2022-04-14 01:47:00|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649900830000|2022-04-14 01:47:10|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1649900840000|2022-04-14 01:47:20|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|1
1649900850000|2022-04-14 01:47:30|1673.1|1671.9|1673|1671.8|1673.1|1671.9|1673|1671.8|0
1649900860000|2022-04-14 01:47:40|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649900870000|2022-04-14 01:47:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1
1649900880000|2022-04-14 01:48:00|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1
1649900900000|2022-04-14 01:48:20|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.5|1671.3|0
1649900910000|2022-04-14 01:48:30|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|7
1649900930000|2022-04-14 01:48:50|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|1
1649900970000|2022-04-14 01:49:30|||||||||9
1649900990000|2022-04-14 01:49:50|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|2
1649901000000|2022-04-14 01:50:00|1673.2|1672|1673.1|1671.9|1673.5|1672.3|1673.1|1671.9|0
1649901010000|2022-04-14 01:50:10|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|2
1649901060000|2022-04-14 01:51:00|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|1
1649901070000|2022-04-14 01:51:10|1672.4|1671.2|1672.2|1671|1672.4|1671.2|1672.2|1671|0
1649901080000|2022-04-14 01:51:20|||||||||1
1649901090000|2022-04-14 01:51:30|1672|1670.8|1671.4|1670.2|1672|1670.8|1671.4|1670.2|1
1649901100000|2022-04-14 01:51:40|1671.5|1670.3|1671.6|1670.4|1671.7|1670.5|1671.5|1670.3|2
1649901120000|2022-04-14 01:52:00|1671.5|1670.3|1672.8|1671.6|1672.8|1671.6|1671.5|1670.3|7
1649901130000|2022-04-14 01:52:10|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|0
1649901150000|2022-04-14 01:52:30|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1649901160000|2022-04-14 01:52:40|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1649901180000|2022-04-14 01:53:00|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1
1649901190000|2022-04-14 01:53:10|1672.9|1671.7|1673|1671.8|1673|1671.8|1672.9|1671.7|1
1649901210000|2022-04-14 01:53:30|||||||||2
1649901230000|2022-04-14 01:53:50|||||||||1
1649901250000|2022-04-14 01:54:10|||||||||1
1649901260000|2022-04-14 01:54:20|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1649901270000|2022-04-14 01:54:30|1672.7|1671.5|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|0
1649901290000|2022-04-14 01:54:50|1672.9|1671.7|1673.1|1671.9|1673.1|1671.9|1672.9|1671.7|1
1649901300000|2022-04-14 01:55:00|1673|1671.8|1673.5|1672.3|1673.5|1672.3|1673|1671.8|4
1649901350000|2022-04-14 01:55:50|1673.9|1672.7|1674|1672.8|1674.1|1672.9|1673.9|1672.7|9
1649901380000|2022-04-14 01:56:20|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649901420000|2022-04-14 01:57:00|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1649901430000|2022-04-14 01:57:10|1674.2|1673|1674.1|1672.9|1674.2|1673|1674.1|1672.9|0
1649901480000|2022-04-14 01:58:00|1674|1672.8|1673.8|1672.6|1674|1672.8|1673.6|1672.4|2
1649901490000|2022-04-14 01:58:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|7
1649901500000|2022-04-14 01:58:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1
1649901520000|2022-04-14 01:58:40|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|0
1649901530000|2022-04-14 01:58:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1649901540000|2022-04-14 01:59:00|1674.6|1673.4|1675.1|1673.9|1675.1|1673.9|1674.6|1673.4|1
1649901550000|2022-04-14 01:59:10|1675.2|1674|1675.2|1674|1675.2|1674|1675.1|1673.9|1
1649901570000|2022-04-14 01:59:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649901590000|2022-04-14 01:59:50|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649901600000|2022-04-14 02:00:00|1675.1|1673.9|1675.2|1674|1675.2|1674|1675|1673.8|2
1649901610000|2022-04-14 02:00:10|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1649901620000|2022-04-14 02:00:20|1675.2|1674|1675|1673.8|1675.2|1674|1675|1673.8|0
1649901630000|2022-04-14 02:00:30|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675|1673.8|2
1649901640000|2022-04-14 02:00:40|1675.2|1674|1675.1|1673.9|1675.2|1674|1675|1673.8|0
1649901650000|2022-04-14 02:00:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1649901660000|2022-04-14 02:01:00|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1649901670000|2022-04-14 02:01:10|1674.6|1673.4|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|1
1649901690000|2022-04-14 02:01:30|||||||||10
1649901700000|2022-04-14 02:01:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1649901740000|2022-04-14 02:02:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1649901750000|2022-04-14 02:02:30|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|7
1649901760000|2022-04-14 02:02:40|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1649901780000|2022-04-14 02:03:00|1675|1673.8|1674.6|1673.4|1675|1673.8|1674.6|1673.4|12
1649901790000|2022-04-14 02:03:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1649901810000|2022-04-14 02:03:30|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649901830000|2022-04-14 02:03:50|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|1
1649901840000|2022-04-14 02:04:00|1674.6|1673.4|1674.2|1673|1674.6|1673.4|1674.2|1673|2
1649901860000|2022-04-14 02:04:20|1674|1672.8|1673.8|1672.6|1674|1672.8|1673.8|1672.6|2
1649901870000|2022-04-14 02:04:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1649901880000|2022-04-14 02:04:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1649901890000|2022-04-14 02:04:50|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1649901900000|2022-04-14 02:05:00|1673.8|1672.6|1674.8|1673.6|1674.8|1673.6|1673.8|1672.6|6
1649901910000|2022-04-14 02:05:10|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|0
1649901920000|2022-04-14 02:05:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1649901930000|2022-04-14 02:05:30|||||||||1
1649901950000|2022-04-14 02:05:50|||||||||1
1649901970000|2022-04-14 02:06:10|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|2
1649901980000|2022-04-14 02:06:20|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|16
1649902020000|2022-04-14 02:07:00|||||||||1
1649902050000|2022-04-14 02:07:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1
1649902090000|2022-04-14 02:08:10|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|3
1649902100000|2022-04-14 02:08:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649902110000|2022-04-14 02:08:30|1676.5|1675.3|1676.9|1675.7|1677|1675.8|1676.5|1675.3|35
1649902120000|2022-04-14 02:08:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649902140000|2022-04-14 02:09:00|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|3
1649902150000|2022-04-14 02:09:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1649902160000|2022-04-14 02:09:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1649902170000|2022-04-14 02:09:30|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1649902180000|2022-04-14 02:09:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1649902190000|2022-04-14 02:09:50|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1649902200000|2022-04-14 02:10:00|1676.7|1675.5|1677.2|1676|1677.4|1676.2|1676.6|1675.4|7
1649902210000|2022-04-14 02:10:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1649902230000|2022-04-14 02:10:30|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|2
1649902250000|2022-04-14 02:10:50|||||||||2
1649902260000|2022-04-14 02:11:00|1676.8|1675.6|1677.1|1675.9|1677.1|1675.9|1676.8|1675.6|3
1649902270000|2022-04-14 02:11:10|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649902280000|2022-04-14 02:11:20|1677.2|1676|1677.2|1676|1677.2|1676|1677.1|1675.9|4
1649902290000|2022-04-14 02:11:30|1677.3|1676.1|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|0
1649902300000|2022-04-14 02:11:40|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649902330000|2022-04-14 02:12:10|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1677|1675.8|1
1649902340000|2022-04-14 02:12:20|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1649902350000|2022-04-14 02:12:30|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1677|1675.8|2
1649902360000|2022-04-14 02:12:40|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1649902390000|2022-04-14 02:13:10|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|2
1649902400000|2022-04-14 02:13:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649902410000|2022-04-14 02:13:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1649902430000|2022-04-14 02:13:50|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|1
1649902440000|2022-04-14 02:14:00|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|2
1649902450000|2022-04-14 02:14:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1649902490000|2022-04-14 02:14:50|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|0
1649902530000|2022-04-14 02:15:30|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.9|1675.7|16
1649902540000|2022-04-14 02:15:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1649902550000|2022-04-14 02:15:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649902560000|2022-04-14 02:16:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1649902570000|2022-04-14 02:16:10|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649902580000|2022-04-14 02:16:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649902610000|2022-04-14 02:16:50|||||||||1
1649902630000|2022-04-14 02:17:10|||||||||1
1649902650000|2022-04-14 02:17:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649902660000|2022-04-14 02:17:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|4
1649902680000|2022-04-14 02:18:00|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|2
1649902710000|2022-04-14 02:18:30|||||||||1
1649902730000|2022-04-14 02:18:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1649902740000|2022-04-14 02:19:00|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|2
1649902770000|2022-04-14 02:19:30|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649902780000|2022-04-14 02:19:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|2
1649902830000|2022-04-14 02:20:30|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|3
1649902840000|2022-04-14 02:20:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1649902860000|2022-04-14 02:21:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|1
1649902940000|2022-04-14 02:22:20|||||||||1
1649902980000|2022-04-14 02:23:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|3
1649903000000|2022-04-14 02:23:20|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649903020000|2022-04-14 02:23:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.2|1675|1
1649903030000|2022-04-14 02:23:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1649903040000|2022-04-14 02:24:00|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|4
1649903060000|2022-04-14 02:24:20|||||||||2
1649903080000|2022-04-14 02:24:40|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649903090000|2022-04-14 02:24:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|2
1649903100000|2022-04-14 02:25:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649903120000|2022-04-14 02:25:20|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|1
1649903130000|2022-04-14 02:25:30|||||||||2
1649903150000|2022-04-14 02:25:50|||||||||1
1649903160000|2022-04-14 02:26:00|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|1
1649903190000|2022-04-14 02:26:30|||||||||1
1649903200000|2022-04-14 02:26:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1649903210000|2022-04-14 02:26:50|1675.6|1674.4|1675.8|1674.6|1675.8|1674.6|1675.6|1674.4|2
1649903280000|2022-04-14 02:28:00|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|1
1649903290000|2022-04-14 02:28:10|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1649903320000|2022-04-14 02:28:40|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|1
1649903340000|2022-04-14 02:29:00|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1649903400000|2022-04-14 02:30:00|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|13
1649903410000|2022-04-14 02:30:10|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|0
1649903420000|2022-04-14 02:30:20|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|1
1649903430000|2022-04-14 02:30:30|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|1
1649903450000|2022-04-14 02:30:50|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1649903460000|2022-04-14 02:31:00|1676.1|1674.9|1676.1|1674.9|1676.2|1675|1676.1|1674.9|4
1649903470000|2022-04-14 02:31:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|2
1649903480000|2022-04-14 02:31:20|1676.4|1675.2|1676.8|1675.6|1676.8|1675.6|1676.4|1675.2|3
1649903490000|2022-04-14 02:31:30|||||||||1
1649903500000|2022-04-14 02:31:40|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677|1675.8|9
1649903510000|2022-04-14 02:31:50|1677.1|1675.9|1677.2|1676|1677.2|1676|1677|1675.8|8
1649903520000|2022-04-14 02:32:00|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|13
1649903530000|2022-04-14 02:32:10|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|1
1649903540000|2022-04-14 02:32:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|1
1649903550000|2022-04-14 02:32:30|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1649903560000|2022-04-14 02:32:40|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|2
1649903570000|2022-04-14 02:32:50|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|1
1649903580000|2022-04-14 02:33:00|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|1
1649903590000|2022-04-14 02:33:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649903600000|2022-04-14 02:33:20|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1649903610000|2022-04-14 02:33:30|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.6|1675.4|3
1649903620000|2022-04-14 02:33:40|1676.7|1675.5|1676.4|1675.2|1676.8|1675.6|1676.4|1675.2|1
1649903630000|2022-04-14 02:33:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1649903640000|2022-04-14 02:34:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649903650000|2022-04-14 02:34:10|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649903690000|2022-04-14 02:34:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649903700000|2022-04-14 02:35:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1649903710000|2022-04-14 02:35:10|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649903730000|2022-04-14 02:35:30|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1649903740000|2022-04-14 02:35:40|1677.3|1676.1|1677.2|1676|1677.4|1676.2|1677.2|1676|0
1649903760000|2022-04-14 02:36:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|4
1649903780000|2022-04-14 02:36:20|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1649903790000|2022-04-14 02:36:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1649903810000|2022-04-14 02:36:50|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1649903820000|2022-04-14 02:37:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649903830000|2022-04-14 02:37:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|9
1649903840000|2022-04-14 02:37:20|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|28
1649903860000|2022-04-14 02:37:40|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|0
1649903870000|2022-04-14 02:37:50|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|0
1649903880000|2022-04-14 02:38:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|3
1649903890000|2022-04-14 02:38:10|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|1
1649903900000|2022-04-14 02:38:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649903910000|2022-04-14 02:38:30|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649903940000|2022-04-14 02:39:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1649903950000|2022-04-14 02:39:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649903970000|2022-04-14 02:39:30|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1649904000000|2022-04-14 02:40:00|||||||||1
1649904010000|2022-04-14 02:40:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649904020000|2022-04-14 02:40:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649904030000|2022-04-14 02:40:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|5
1649904040000|2022-04-14 02:40:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1649904130000|2022-04-14 02:42:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1649904140000|2022-04-14 02:42:20|||||||||3
1649904150000|2022-04-14 02:42:30|||||||||2
1649904170000|2022-04-14 02:42:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1649904180000|2022-04-14 02:43:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649904190000|2022-04-14 02:43:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649904200000|2022-04-14 02:43:20|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1649904220000|2022-04-14 02:43:40|||||||||1
1649904230000|2022-04-14 02:43:50|||||||||1
1649904240000|2022-04-14 02:44:00|||||||||2
1649904250000|2022-04-14 02:44:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1649904300000|2022-04-14 02:45:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649904310000|2022-04-14 02:45:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649904320000|2022-04-14 02:45:20|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|6
1649904330000|2022-04-14 02:45:30|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|3
1649904340000|2022-04-14 02:45:40|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|2
1649904350000|2022-04-14 02:45:50|1677.7|1676.5|1677.3|1676.1|1677.7|1676.5|1677.3|1676.1|1
1649904360000|2022-04-14 02:46:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1649904370000|2022-04-14 02:46:10|1677.1|1675.9|1677.2|1676|1677.2|1676|1677|1675.8|0
1649904390000|2022-04-14 02:46:30|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|1
1649904420000|2022-04-14 02:47:00|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1649904430000|2022-04-14 02:47:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1649904440000|2022-04-14 02:47:20|||||||||1
1649904460000|2022-04-14 02:47:40|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1649904470000|2022-04-14 02:47:50|1677.1|1675.9|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|0
1649904480000|2022-04-14 02:48:00|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|1
1649904490000|2022-04-14 02:48:10|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.8|1675.6|0
1649904500000|2022-04-14 02:48:20|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1649904510000|2022-04-14 02:48:30|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.9|1675.7|0
1649904520000|2022-04-14 02:48:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649904540000|2022-04-14 02:49:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649904550000|2022-04-14 02:49:10|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|2
1649904620000|2022-04-14 02:50:20|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|1
1649904630000|2022-04-14 02:50:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1649904660000|2022-04-14 02:51:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649904670000|2022-04-14 02:51:10|||||||||1
1649904680000|2022-04-14 02:51:20|1677.9|1676.7|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1649904690000|2022-04-14 02:51:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649904730000|2022-04-14 02:52:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|3
1649904740000|2022-04-14 02:52:20|||||||||1
1649904750000|2022-04-14 02:52:30|1677.3|1676.1|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|4
1649904760000|2022-04-14 02:52:40|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649904780000|2022-04-14 02:53:00|1677.4|1676.2|1677.3|1676.1|1677.5|1676.3|1677.2|1676|2
1649904790000|2022-04-14 02:53:10|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649904830000|2022-04-14 02:53:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649904850000|2022-04-14 02:54:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649904880000|2022-04-14 02:54:40|1677.3|1676.1|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|0
1649904910000|2022-04-14 02:55:10|1677.6|1676.4|1678|1676.8|1678|1676.8|1677.6|1676.4|1
1649904940000|2022-04-14 02:55:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649904950000|2022-04-14 02:55:50|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649904960000|2022-04-14 02:56:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1649904970000|2022-04-14 02:56:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649904980000|2022-04-14 02:56:20|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|0
1649905000000|2022-04-14 02:56:40|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|1
1649905010000|2022-04-14 02:56:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649905040000|2022-04-14 02:57:20|1677.6|1676.4|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|4
1649905080000|2022-04-14 02:58:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649905110000|2022-04-14 02:58:30|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|2
1649905140000|2022-04-14 02:59:00|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|2
1649905150000|2022-04-14 02:59:10|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649905160000|2022-04-14 02:59:20|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649905190000|2022-04-14 02:59:50|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|1
1649905200000|2022-04-14 03:00:00|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649905210000|2022-04-14 03:00:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649905230000|2022-04-14 03:00:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649905250000|2022-04-14 03:00:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649905260000|2022-04-14 03:01:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1649905270000|2022-04-14 03:01:10|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649905290000|2022-04-14 03:01:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649905310000|2022-04-14 03:01:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649905320000|2022-04-14 03:02:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1649905330000|2022-04-14 03:02:10|||||||||1
1649905370000|2022-04-14 03:02:50|1677.6|1676.4|1677.9|1676.7|1677.9|1676.7|1677.6|1676.4|8
1649905410000|2022-04-14 03:03:30|||||||||1
1649905440000|2022-04-14 03:04:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1649905450000|2022-04-14 03:04:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649905460000|2022-04-14 03:04:20|||||||||1
1649905470000|2022-04-14 03:04:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649905500000|2022-04-14 03:05:00|||||||||1
1649905510000|2022-04-14 03:05:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|3
1649905520000|2022-04-14 03:05:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649905530000|2022-04-14 03:05:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649905580000|2022-04-14 03:06:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1649905590000|2022-04-14 03:06:30|1678|1676.8|1678|1676.8|1678.1|1676.9|1678|1676.8|5
1649905620000|2022-04-14 03:07:00|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|6
1649905640000|2022-04-14 03:07:20|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649905660000|2022-04-14 03:07:40|||||||||1
1649905680000|2022-04-14 03:08:00|1678.6|1677.4|1679|1677.8|1679|1677.8|1678.6|1677.4|3
1649905710000|2022-04-14 03:08:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1649905720000|2022-04-14 03:08:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649905740000|2022-04-14 03:09:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|6
1649905750000|2022-04-14 03:09:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|1
1649905760000|2022-04-14 03:09:20|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649905770000|2022-04-14 03:09:30|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|5
1649905790000|2022-04-14 03:09:50|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|18
1649905810000|2022-04-14 03:10:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649905820000|2022-04-14 03:10:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649905840000|2022-04-14 03:10:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649905850000|2022-04-14 03:10:50|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649905860000|2022-04-14 03:11:00|||||||||3
1649905870000|2022-04-14 03:11:10|||||||||1
1649905880000|2022-04-14 03:11:20|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.2|1678|2
1649905890000|2022-04-14 03:11:30|||||||||1
1649905920000|2022-04-14 03:12:00|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|2
1649905930000|2022-04-14 03:12:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649905960000|2022-04-14 03:12:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649905970000|2022-04-14 03:12:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649905980000|2022-04-14 03:13:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1649905990000|2022-04-14 03:13:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|5
1649906000000|2022-04-14 03:13:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1649906010000|2022-04-14 03:13:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1649906030000|2022-04-14 03:13:50|||||||||3
1649906040000|2022-04-14 03:14:00|||||||||1
1649906050000|2022-04-14 03:14:10|||||||||3
1649906100000|2022-04-14 03:15:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|11
1649906110000|2022-04-14 03:15:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|3
1649906120000|2022-04-14 03:15:20|||||||||1
1649906130000|2022-04-14 03:15:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649906140000|2022-04-14 03:15:40|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|0
1649906150000|2022-04-14 03:15:50|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649906160000|2022-04-14 03:16:00|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|2
1649906170000|2022-04-14 03:16:10|||||||||2
1649906180000|2022-04-14 03:16:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|2
1649906200000|2022-04-14 03:16:40|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|15
1649906210000|2022-04-14 03:16:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|8
1649906220000|2022-04-14 03:17:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1649906230000|2022-04-14 03:17:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|16
1649906250000|2022-04-14 03:17:30|||||||||2
1649906260000|2022-04-14 03:17:40|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1649906270000|2022-04-14 03:17:50|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649906280000|2022-04-14 03:18:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649906290000|2022-04-14 03:18:10|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|2
1649906300000|2022-04-14 03:18:20|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|2
1649906340000|2022-04-14 03:19:00|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|7
1649906350000|2022-04-14 03:19:10|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|11
1649906360000|2022-04-14 03:19:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|2
1649906370000|2022-04-14 03:19:30|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1649906380000|2022-04-14 03:19:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649906390000|2022-04-14 03:19:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649906400000|2022-04-14 03:20:00|||||||||1
1649906410000|2022-04-14 03:20:10|||||||||2
1649906430000|2022-04-14 03:20:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649906440000|2022-04-14 03:20:40|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|1
1649906450000|2022-04-14 03:20:50|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|3
1649906460000|2022-04-14 03:21:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|3
1649906470000|2022-04-14 03:21:10|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|0
1649906480000|2022-04-14 03:21:20|1679.3|1678.1|1679.4|1678.2|1679.6|1678.4|1679.3|1678.1|2
1649906500000|2022-04-14 03:21:40|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|0
1649906520000|2022-04-14 03:22:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|4
1649906560000|2022-04-14 03:22:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649906570000|2022-04-14 03:22:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649906580000|2022-04-14 03:23:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1649906590000|2022-04-14 03:23:10|||||||||2
1649906600000|2022-04-14 03:23:20|||||||||2
1649906620000|2022-04-14 03:23:40|1679.6|1678.4|1679.7|1678.5|1679.9|1678.7|1679.6|1678.4|1
1649906630000|2022-04-14 03:23:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649906640000|2022-04-14 03:24:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649906650000|2022-04-14 03:24:10|||||||||3
1649906670000|2022-04-14 03:24:30|||||||||4
1649906700000|2022-04-14 03:25:00|||||||||1
1649906710000|2022-04-14 03:25:10|1680|1678.8|1680.4|1679.2|1680.4|1679.2|1680|1678.8|13
1649906750000|2022-04-14 03:25:50|||||||||3
1649906760000|2022-04-14 03:26:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|2
1649906770000|2022-04-14 03:26:10|||||||||1
1649906780000|2022-04-14 03:26:20|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|1
1649906790000|2022-04-14 03:26:30|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649906810000|2022-04-14 03:26:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|2
1649906820000|2022-04-14 03:27:00|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|0
1649906830000|2022-04-14 03:27:10|||||||||2
1649906880000|2022-04-14 03:28:00|1680.3|1679.1|1680.2|1679|1680.4|1679.2|1680.2|1679|2
1649906890000|2022-04-14 03:28:10|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1649906910000|2022-04-14 03:28:30|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|0
1649906920000|2022-04-14 03:28:40|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|0
1649906930000|2022-04-14 03:28:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649906940000|2022-04-14 03:29:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1
1649906950000|2022-04-14 03:29:10|||||||||1
1649906980000|2022-04-14 03:29:40|||||||||2
1649906990000|2022-04-14 03:29:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1649907000000|2022-04-14 03:30:00|1680.2|1679|1679.7|1678.5|1680.2|1679|1679.7|1678.5|1
1649907030000|2022-04-14 03:30:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|2
1649907050000|2022-04-14 03:30:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649907060000|2022-04-14 03:31:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649907090000|2022-04-14 03:31:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649907120000|2022-04-14 03:32:00|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|3
1649907130000|2022-04-14 03:32:10|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|1
1649907150000|2022-04-14 03:32:30|1680|1678.8|1680|1678.8|1680.1|1678.9|1680|1678.8|0
1649907160000|2022-04-14 03:32:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|84
1649907180000|2022-04-14 03:33:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1649907220000|2022-04-14 03:33:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|4
1649907230000|2022-04-14 03:33:50|||||||||2
1649907240000|2022-04-14 03:34:00|||||||||1
1649907250000|2022-04-14 03:34:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1649907280000|2022-04-14 03:34:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649907340000|2022-04-14 03:35:40|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|3
1649907350000|2022-04-14 03:35:50|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.1|1678.9|2
1649907380000|2022-04-14 03:36:20|||||||||2
1649907410000|2022-04-14 03:36:50|||||||||4
1649907420000|2022-04-14 03:37:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|2
1649907480000|2022-04-14 03:38:00|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|3
1649907520000|2022-04-14 03:38:40|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|1
1649907540000|2022-04-14 03:39:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649907550000|2022-04-14 03:39:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649907560000|2022-04-14 03:39:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649907580000|2022-04-14 03:39:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|21
1649907590000|2022-04-14 03:39:50|||||||||1
1649907600000|2022-04-14 03:40:00|||||||||1
1649907610000|2022-04-14 03:40:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649907620000|2022-04-14 03:40:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649907680000|2022-04-14 03:41:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649907690000|2022-04-14 03:41:30|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|2
1649907800000|2022-04-14 03:43:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1649907810000|2022-04-14 03:43:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649907900000|2022-04-14 03:45:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|11
1649907930000|2022-04-14 03:45:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649907950000|2022-04-14 03:45:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649907980000|2022-04-14 03:46:20|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|1
1649908010000|2022-04-14 03:46:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1649908080000|2022-04-14 03:48:00|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649908090000|2022-04-14 03:48:10|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649908100000|2022-04-14 03:48:20|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|1
1649908140000|2022-04-14 03:49:00|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|0
1649908150000|2022-04-14 03:49:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649908160000|2022-04-14 03:49:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649908170000|2022-04-14 03:49:30|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|1
1649908190000|2022-04-14 03:49:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1649908200000|2022-04-14 03:50:00|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|0
1649908260000|2022-04-14 03:51:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|2
1649908370000|2022-04-14 03:52:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649908380000|2022-04-14 03:53:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649908390000|2022-04-14 03:53:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|4
1649908410000|2022-04-14 03:53:30|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|3
1649908420000|2022-04-14 03:53:40|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|3
1649908430000|2022-04-14 03:53:50|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|1
1649908440000|2022-04-14 03:54:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649908450000|2022-04-14 03:54:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|8
1649908460000|2022-04-14 03:54:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|4
1649908470000|2022-04-14 03:54:30|||||||||1
1649908490000|2022-04-14 03:54:50|||||||||1
1649908500000|2022-04-14 03:55:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649908510000|2022-04-14 03:55:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649908530000|2022-04-14 03:55:30|||||||||2
1649908540000|2022-04-14 03:55:40|||||||||1
1649908560000|2022-04-14 03:56:00|||||||||1
1649908570000|2022-04-14 03:56:10|||||||||1
1649908580000|2022-04-14 03:56:20|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|4
1649908590000|2022-04-14 03:56:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1649908600000|2022-04-14 03:56:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1649908610000|2022-04-14 03:56:50|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1649908620000|2022-04-14 03:57:00|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|2
1649908640000|2022-04-14 03:57:20|||||||||1
1649908840000|2022-04-14 04:00:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649908850000|2022-04-14 04:00:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649908870000|2022-04-14 04:01:10|1677.5|1676.3|1677.9|1676.7|1677.9|1676.7|1677.5|1676.3|3
1649908910000|2022-04-14 04:01:50|||||||||1
1649908950000|2022-04-14 04:02:30|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|2
1649908960000|2022-04-14 04:02:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649908970000|2022-04-14 04:02:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649909020000|2022-04-14 04:03:40|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1649909040000|2022-04-14 04:04:00|1677.9|1676.7|1677.3|1676.1|1677.9|1676.7|1677.3|1676.1|12
1649909050000|2022-04-14 04:04:10|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649909060000|2022-04-14 04:04:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649909070000|2022-04-14 04:04:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649909080000|2022-04-14 04:04:40|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|1
1649909090000|2022-04-14 04:04:50|||||||||1
1649909100000|2022-04-14 04:05:00|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|1
1649909110000|2022-04-14 04:05:10|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649909120000|2022-04-14 04:05:20|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|1
1649909130000|2022-04-14 04:05:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649909160000|2022-04-14 04:06:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649909170000|2022-04-14 04:06:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649909230000|2022-04-14 04:07:10|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|2
1649909250000|2022-04-14 04:07:30|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|4
1649909270000|2022-04-14 04:07:50|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|11
1649909280000|2022-04-14 04:08:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649909290000|2022-04-14 04:08:10|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|2
1649909330000|2022-04-14 04:08:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1649909340000|2022-04-14 04:09:00|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|1
1649909410000|2022-04-14 04:10:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1649909420000|2022-04-14 04:10:20|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649909430000|2022-04-14 04:10:30|1677.1|1675.9|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|6
1649909450000|2022-04-14 04:10:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649909470000|2022-04-14 04:11:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649909530000|2022-04-14 04:12:10|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1649909560000|2022-04-14 04:12:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|10
1649909570000|2022-04-14 04:12:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649909660000|2022-04-14 04:14:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1649910000000|2022-04-14 04:20:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649910030000|2022-04-14 04:20:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649910040000|2022-04-14 04:20:40|||||||||1
1649910050000|2022-04-14 04:20:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649910150000|2022-04-14 04:22:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649910160000|2022-04-14 04:22:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649910190000|2022-04-14 04:23:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1649910210000|2022-04-14 04:23:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649910220000|2022-04-14 04:23:40|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|4
1649910240000|2022-04-14 04:24:00|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1649910290000|2022-04-14 04:24:50|1677.2|1676|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1649910300000|2022-04-14 04:25:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649910330000|2022-04-14 04:25:30|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|1
1649910340000|2022-04-14 04:25:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649910380000|2022-04-14 04:26:20|1677.1|1675.9|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|10
1649910400000|2022-04-14 04:26:40|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|4
1649910430000|2022-04-14 04:27:10|1678.5|1677.3|1679|1677.8|1679|1677.8|1678.5|1677.3|3
1649910490000|2022-04-14 04:28:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1649910510000|2022-04-14 04:28:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649910550000|2022-04-14 04:29:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649910560000|2022-04-14 04:29:20|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1649910570000|2022-04-14 04:29:30|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.7|1677.5|0
1649910580000|2022-04-14 04:29:40|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|0
1649910600000|2022-04-14 04:30:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1649910620000|2022-04-14 04:30:20|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1649910650000|2022-04-14 04:30:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1649910660000|2022-04-14 04:31:00|||||||||1
1649910670000|2022-04-14 04:31:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649910680000|2022-04-14 04:31:20|1678.2|1677|1678.3|1677.1|1678.4|1677.2|1678.2|1677|3
1649910690000|2022-04-14 04:31:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1649910790000|2022-04-14 04:33:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1649910800000|2022-04-14 04:33:20|||||||||1
1649910810000|2022-04-14 04:33:30|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1649910900000|2022-04-14 04:35:00|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|1
1649910970000|2022-04-14 04:36:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649910990000|2022-04-14 04:36:30|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649911000000|2022-04-14 04:36:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1649911020000|2022-04-14 04:37:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|3
1649911030000|2022-04-14 04:37:10|1678.5|1677.3|1678.2|1677|1678.5|1677.3|1678.2|1677|3
1649911090000|2022-04-14 04:38:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649911110000|2022-04-14 04:38:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649911130000|2022-04-14 04:38:50|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649911190000|2022-04-14 04:39:50|||||||||1
1649911210000|2022-04-14 04:40:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|11
1649911260000|2022-04-14 04:41:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649911300000|2022-04-14 04:41:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1649911440000|2022-04-14 04:44:00|||||||||10
1649911560000|2022-04-14 04:46:00|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|5
1649911570000|2022-04-14 04:46:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649911600000|2022-04-14 04:46:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1649911610000|2022-04-14 04:46:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1649911650000|2022-04-14 04:47:30|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|3
1649911700000|2022-04-14 04:48:20|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649911740000|2022-04-14 04:49:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|3
1649911750000|2022-04-14 04:49:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649911800000|2022-04-14 04:50:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.2|1677|87
1649911810000|2022-04-14 04:50:10|||||||||1
1649911920000|2022-04-14 04:52:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|4
1649912040000|2022-04-14 04:54:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649912080000|2022-04-14 04:54:40|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1649912250000|2022-04-14 04:57:30|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.3|1677.1|1
1649912290000|2022-04-14 04:58:10|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|2
1649912400000|2022-04-14 05:00:00|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|0
1649912410000|2022-04-14 05:00:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1649912610000|2022-04-14 05:03:30|||||||||4
1649912620000|2022-04-14 05:03:40|||||||||1
1649912670000|2022-04-14 05:04:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1649912680000|2022-04-14 05:04:40|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|0
1649912690000|2022-04-14 05:04:50|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|0
1649912750000|2022-04-14 05:05:50|||||||||1
1649912760000|2022-04-14 05:06:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649912770000|2022-04-14 05:06:10|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|2
1649912790000|2022-04-14 05:06:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649912800000|2022-04-14 05:06:40|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|0
1649912810000|2022-04-14 05:06:50|1678.2|1677|1678.5|1677.3|1678.5|1677.3|1678.2|1677|2
1649912840000|2022-04-14 05:07:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1649912850000|2022-04-14 05:07:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649912880000|2022-04-14 05:08:00|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|2
1649912890000|2022-04-14 05:08:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1649912910000|2022-04-14 05:08:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1
1649912920000|2022-04-14 05:08:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649912930000|2022-04-14 05:08:50|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|2
1649912940000|2022-04-14 05:09:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649912960000|2022-04-14 05:09:20|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649912980000|2022-04-14 05:09:40|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649912990000|2022-04-14 05:09:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649913020000|2022-04-14 05:10:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649913060000|2022-04-14 05:11:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649913090000|2022-04-14 05:11:30|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649913170000|2022-04-14 05:12:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|2
1649913180000|2022-04-14 05:13:00|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1649913190000|2022-04-14 05:13:10|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|0
1649913210000|2022-04-14 05:13:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1649913240000|2022-04-14 05:14:00|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649913260000|2022-04-14 05:14:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649913300000|2022-04-14 05:15:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|5
1649913310000|2022-04-14 05:15:10|||||||||1
1649913320000|2022-04-14 05:15:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649913340000|2022-04-14 05:15:40|1679|1677.8|1679.2|1678|1679.2|1678|1678.9|1677.7|6
1649913390000|2022-04-14 05:16:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649913400000|2022-04-14 05:16:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649913420000|2022-04-14 05:17:00|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1649913480000|2022-04-14 05:18:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|6
1649913490000|2022-04-14 05:18:10|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649913510000|2022-04-14 05:18:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649913560000|2022-04-14 05:19:20|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1649913570000|2022-04-14 05:19:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649913590000|2022-04-14 05:19:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649913600000|2022-04-14 05:20:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649913650000|2022-04-14 05:20:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649913660000|2022-04-14 05:21:00|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649913670000|2022-04-14 05:21:10|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1649913690000|2022-04-14 05:21:30|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1649913720000|2022-04-14 05:22:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649913730000|2022-04-14 05:22:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649913750000|2022-04-14 05:22:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649913760000|2022-04-14 05:22:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649913780000|2022-04-14 05:23:00|1679|1677.8|1679|1677.8|1679.2|1678|1679|1677.8|4
1649913800000|2022-04-14 05:23:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649913840000|2022-04-14 05:24:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1649913860000|2022-04-14 05:24:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649913870000|2022-04-14 05:24:30|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649913900000|2022-04-14 05:25:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1
1649913950000|2022-04-14 05:25:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1649913960000|2022-04-14 05:26:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|0
1649913970000|2022-04-14 05:26:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649913980000|2022-04-14 05:26:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649913990000|2022-04-14 05:26:30|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1649914050000|2022-04-14 05:27:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649914080000|2022-04-14 05:28:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|0
1649914090000|2022-04-14 05:28:10|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|1
1649914110000|2022-04-14 05:28:30|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|1
1649914120000|2022-04-14 05:28:40|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|0
1649914140000|2022-04-14 05:29:00|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|2
1649914150000|2022-04-14 05:29:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1649914160000|2022-04-14 05:29:20|1679.2|1678|1679.2|1678|1679.3|1678.1|1679.2|1678|0
1649914170000|2022-04-14 05:29:30|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|2
1649914200000|2022-04-14 05:30:00|1679.3|1678.1|1680.1|1678.9|1680.1|1678.9|1679.3|1678.1|21
1649914210000|2022-04-14 05:30:10|1680.2|1679|1680.5|1679.3|1680.6|1679.4|1680.2|1679|4
1649914220000|2022-04-14 05:30:20|1680.4|1679.2|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|1
1649914230000|2022-04-14 05:30:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1649914240000|2022-04-14 05:30:40|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|0
1649914250000|2022-04-14 05:30:50|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649914260000|2022-04-14 05:31:00|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.2|1679|3
1649914270000|2022-04-14 05:31:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649914280000|2022-04-14 05:31:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649914300000|2022-04-14 05:31:40|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649914310000|2022-04-14 05:31:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1649914320000|2022-04-14 05:32:00|1680.4|1679.2|1680.5|1679.3|1680.6|1679.4|1680.4|1679.2|0
1649914330000|2022-04-14 05:32:10|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1649914340000|2022-04-14 05:32:20|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649914350000|2022-04-14 05:32:30|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649914360000|2022-04-14 05:32:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649914370000|2022-04-14 05:32:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649914380000|2022-04-14 05:33:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649914390000|2022-04-14 05:33:10|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649914400000|2022-04-14 05:33:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1649914410000|2022-04-14 05:33:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649914430000|2022-04-14 05:33:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|2
1649914440000|2022-04-14 05:34:00|1680.2|1679|1679.7|1678.5|1680.2|1679|1679.7|1678.5|24
1649914450000|2022-04-14 05:34:10|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|2
1649914460000|2022-04-14 05:34:20|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.4|1678.2|0
1649914470000|2022-04-14 05:34:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649914480000|2022-04-14 05:34:40|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1649914500000|2022-04-14 05:35:00|1679.8|1678.6|1679.5|1678.3|1679.8|1678.6|1679.5|1678.3|3
1649914520000|2022-04-14 05:35:20|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1649914540000|2022-04-14 05:35:40|||||||||1
1649914550000|2022-04-14 05:35:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649914560000|2022-04-14 05:36:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649914570000|2022-04-14 05:36:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649914580000|2022-04-14 05:36:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|0
1649914590000|2022-04-14 05:36:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1649914600000|2022-04-14 05:36:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649914610000|2022-04-14 05:36:50|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|0
1649914620000|2022-04-14 05:37:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|2
1649914640000|2022-04-14 05:37:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649914650000|2022-04-14 05:37:30|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649914660000|2022-04-14 05:37:40|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1
1649914680000|2022-04-14 05:38:00|1680.2|1679|1680.3|1679.1|1680.4|1679.2|1680.2|1679|12
1649914690000|2022-04-14 05:38:10|1680.4|1679.2|1680.6|1679.4|1680.6|1679.4|1680.4|1679.2|12
1649914700000|2022-04-14 05:38:20|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|6
1649914710000|2022-04-14 05:38:30|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649914720000|2022-04-14 05:38:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649914730000|2022-04-14 05:38:50|1680.5|1679.3|1680.9|1679.7|1680.9|1679.7|1680.5|1679.3|2
1649914740000|2022-04-14 05:39:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|8
1649914750000|2022-04-14 05:39:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|1
1649914760000|2022-04-14 05:39:20|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|6
1649914770000|2022-04-14 05:39:30|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649914780000|2022-04-14 05:39:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649914800000|2022-04-14 05:40:00|1680.4|1679.2|1680.1|1678.9|1680.4|1679.2|1680.1|1678.9|0
1649914810000|2022-04-14 05:40:10|1680|1678.8|1680|1678.8|1680.1|1678.9|1680|1678.8|11
1649914820000|2022-04-14 05:40:20|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|0
1649914830000|2022-04-14 05:40:30|||||||||1
1649914850000|2022-04-14 05:40:50|||||||||1
1649914860000|2022-04-14 05:41:00|||||||||1
1649914870000|2022-04-14 05:41:10|1680.1|1678.9|1680.3|1679.1|1680.4|1679.2|1680.1|1678.9|1
1649914880000|2022-04-14 05:41:20|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|0
1649914890000|2022-04-14 05:41:30|||||||||1
1649914910000|2022-04-14 05:41:50|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|2
1649914920000|2022-04-14 05:42:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1649914940000|2022-04-14 05:42:20|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1649914950000|2022-04-14 05:42:30|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|1
1649914960000|2022-04-14 05:42:40|||||||||1
1649914980000|2022-04-14 05:43:00|1679.9|1678.7|1679.5|1678.3|1679.9|1678.7|1679.5|1678.3|2
1649914990000|2022-04-14 05:43:10|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649915010000|2022-04-14 05:43:30|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|1
1649915020000|2022-04-14 05:43:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|5
1649915060000|2022-04-14 05:44:20|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|2
1649915070000|2022-04-14 05:44:30|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|1
1649915080000|2022-04-14 05:44:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649915090000|2022-04-14 05:44:50|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|2
1649915100000|2022-04-14 05:45:00|1678.6|1677.4|1678.1|1676.9|1678.6|1677.4|1678|1676.8|60
1649915110000|2022-04-14 05:45:10|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|5
1649915120000|2022-04-14 05:45:20|1677.4|1676.2|1677.2|1676|1677.5|1676.3|1677.1|1675.9|2
1649915130000|2022-04-14 05:45:30|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1677.2|1676|2
1649915140000|2022-04-14 05:45:40|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1649915150000|2022-04-14 05:45:50|||||||||1
1649915170000|2022-04-14 05:46:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.9|1675.7|4
1649915190000|2022-04-14 05:46:30|1677.1|1675.9|1677.2|1676|1677.2|1676|1677|1675.8|1
1649915200000|2022-04-14 05:46:40|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1649915210000|2022-04-14 05:46:50|1677.1|1675.9|1677.1|1675.9|1677.2|1676|1677.1|1675.9|1
1649915220000|2022-04-14 05:47:00|1677.2|1676|1677.5|1676.3|1677.6|1676.4|1677.2|1676|2
1649915230000|2022-04-14 05:47:10|1677.6|1676.4|1677.8|1676.6|1677.9|1676.7|1677.6|1676.4|0
1649915240000|2022-04-14 05:47:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649915250000|2022-04-14 05:47:30|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|1
1649915260000|2022-04-14 05:47:40|1678|1676.8|1678.2|1677|1678.2|1677|1677.8|1676.6|1
1649915270000|2022-04-14 05:47:50|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|0
1649915280000|2022-04-14 05:48:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649915290000|2022-04-14 05:48:10|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678|1676.8|1
1649915300000|2022-04-14 05:48:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649915310000|2022-04-14 05:48:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649915320000|2022-04-14 05:48:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649915340000|2022-04-14 05:49:00|1678.2|1677|1678.2|1677|1678.3|1677.1|1678.2|1677|2
1649915360000|2022-04-14 05:49:20|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|2
1649915370000|2022-04-14 05:49:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1649915380000|2022-04-14 05:49:40|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|0
1649915390000|2022-04-14 05:49:50|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|3
1649915410000|2022-04-14 05:50:10|1678.3|1677.1|1678.6|1677.4|1678.6|1677.4|1678.2|1677|2
1649915450000|2022-04-14 05:50:50|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|1
1649915470000|2022-04-14 05:51:10|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|3
1649915480000|2022-04-14 05:51:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|2
1649915490000|2022-04-14 05:51:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649915510000|2022-04-14 05:51:50|1678.7|1677.5|1679|1677.8|1679.1|1677.9|1678.7|1677.5|1
1649915520000|2022-04-14 05:52:00|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|0
1649915530000|2022-04-14 05:52:10|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|1
1649915540000|2022-04-14 05:52:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|3
1649915550000|2022-04-14 05:52:30|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|1
1649915560000|2022-04-14 05:52:40|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1649915580000|2022-04-14 05:53:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649915630000|2022-04-14 05:53:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649915640000|2022-04-14 05:54:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649915650000|2022-04-14 05:54:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649915660000|2022-04-14 05:54:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1649915670000|2022-04-14 05:54:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649915680000|2022-04-14 05:54:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649915690000|2022-04-14 05:54:50|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|0
1649915700000|2022-04-14 05:55:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|1
1649915720000|2022-04-14 05:55:20|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|7
1649915730000|2022-04-14 05:55:30|1678.8|1677.6|1679|1677.8|1679|1677.8|1678.8|1677.6|0
1649915740000|2022-04-14 05:55:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|3
1649915750000|2022-04-14 05:55:50|1678.7|1677.5|1679|1677.8|1679|1677.8|1678.7|1677.5|0
1649915760000|2022-04-14 05:56:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649915770000|2022-04-14 05:56:10|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|5
1649915780000|2022-04-14 05:56:20|1679.3|1678.1|1679.5|1678.3|1679.5|1678.3|1679.3|1678.1|1
1649915790000|2022-04-14 05:56:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649915800000|2022-04-14 05:56:40|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|1
1649915810000|2022-04-14 05:56:50|1679.6|1678.4|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|1
1649915830000|2022-04-14 05:57:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649915840000|2022-04-14 05:57:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|3
1649915850000|2022-04-14 05:57:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|2
1649915860000|2022-04-14 05:57:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649915890000|2022-04-14 05:58:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|2
1649915910000|2022-04-14 05:58:30|||||||||1
1649915940000|2022-04-14 05:59:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649915950000|2022-04-14 05:59:10|||||||||1
1649915980000|2022-04-14 05:59:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|5
1649916000000|2022-04-14 06:00:00|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|3
1649916010000|2022-04-14 06:00:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649916030000|2022-04-14 06:00:30|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|6
1649916040000|2022-04-14 06:00:40|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.9|1677.7|0
1649916050000|2022-04-14 06:00:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649916060000|2022-04-14 06:01:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649916070000|2022-04-14 06:01:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|1
1649916090000|2022-04-14 06:01:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1649916130000|2022-04-14 06:02:10|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|1
1649916200000|2022-04-14 06:03:20|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1649916210000|2022-04-14 06:03:30|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|2
1649916220000|2022-04-14 06:03:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649916230000|2022-04-14 06:03:50|||||||||1
1649916270000|2022-04-14 06:04:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649916280000|2022-04-14 06:04:40|1679.3|1678.1|1679.5|1678.3|1679.5|1678.3|1679.3|1678.1|2
1649916290000|2022-04-14 06:04:50|1679.7|1678.5|1680|1678.8|1680|1678.8|1679.7|1678.5|3
1649916300000|2022-04-14 06:05:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1649916310000|2022-04-14 06:05:10|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649916320000|2022-04-14 06:05:20|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1649916340000|2022-04-14 06:05:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649916350000|2022-04-14 06:05:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1649916360000|2022-04-14 06:06:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|3
1649916380000|2022-04-14 06:06:20|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|7
1649916390000|2022-04-14 06:06:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|5
1649916400000|2022-04-14 06:06:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|2
1649916410000|2022-04-14 06:06:50|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|30
1649916420000|2022-04-14 06:07:00|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|9
1649916430000|2022-04-14 06:07:10|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|0
1649916440000|2022-04-14 06:07:20|||||||||19
1649916460000|2022-04-14 06:07:40|||||||||3
1649916470000|2022-04-14 06:07:50|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|19
1649916480000|2022-04-14 06:08:00|1680.8|1679.6|1680.5|1679.3|1680.9|1679.7|1680.5|1679.3|3
1649916500000|2022-04-14 06:08:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649916510000|2022-04-14 06:08:30|1680.3|1679.1|1680|1678.8|1680.3|1679.1|1680|1678.8|13
1649916530000|2022-04-14 06:08:50|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|1
1649916550000|2022-04-14 06:09:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|4
1649916560000|2022-04-14 06:09:20|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|3
1649916570000|2022-04-14 06:09:30|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1649916580000|2022-04-14 06:09:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|3
1649916590000|2022-04-14 06:09:50|1680.1|1678.9|1680.3|1679.1|1680.3|1679.1|1680.1|1678.9|0
1649916600000|2022-04-14 06:10:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.3|1679.1|8
1649916610000|2022-04-14 06:10:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649916670000|2022-04-14 06:11:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649916680000|2022-04-14 06:11:20|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1649916690000|2022-04-14 06:11:30|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649916700000|2022-04-14 06:11:40|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1649916710000|2022-04-14 06:11:50|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1649916730000|2022-04-14 06:12:10|1680.2|1679|1680|1678.8|1680.2|1679|1680|1678.8|1
1649916750000|2022-04-14 06:12:30|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|1
1649916770000|2022-04-14 06:12:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649916780000|2022-04-14 06:13:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1649916790000|2022-04-14 06:13:10|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|0
1649916800000|2022-04-14 06:13:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649916810000|2022-04-14 06:13:30|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649916830000|2022-04-14 06:13:50|1680.6|1679.4|1680.2|1679|1680.6|1679.4|1680.2|1679|5
1649916850000|2022-04-14 06:14:10|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680.3|1679.1|3
1649916870000|2022-04-14 06:14:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649916890000|2022-04-14 06:14:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649916900000|2022-04-14 06:15:00|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1649916910000|2022-04-14 06:15:10|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649916920000|2022-04-14 06:15:20|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|0
1649916940000|2022-04-14 06:15:40|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|1
1649916950000|2022-04-14 06:15:50|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1649916970000|2022-04-14 06:16:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1649917010000|2022-04-14 06:16:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649917040000|2022-04-14 06:17:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649917050000|2022-04-14 06:17:30|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680|1678.8|2
1649917060000|2022-04-14 06:17:40|||||||||3
1649917070000|2022-04-14 06:17:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|2
1649917090000|2022-04-14 06:18:10|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1649917110000|2022-04-14 06:18:30|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|1
1649917120000|2022-04-14 06:18:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649917170000|2022-04-14 06:19:30|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|1
1649917180000|2022-04-14 06:19:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649917190000|2022-04-14 06:19:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|4
1649917200000|2022-04-14 06:20:00|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1649917210000|2022-04-14 06:20:10|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|5
1649917240000|2022-04-14 06:20:40|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|2
1649917250000|2022-04-14 06:20:50|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1649917260000|2022-04-14 06:21:00|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649917270000|2022-04-14 06:21:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649917280000|2022-04-14 06:21:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649917290000|2022-04-14 06:21:30|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1649917310000|2022-04-14 06:21:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1649917340000|2022-04-14 06:22:20|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|0
1649917350000|2022-04-14 06:22:30|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649917360000|2022-04-14 06:22:40|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|2
1649917370000|2022-04-14 06:22:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1649917380000|2022-04-14 06:23:00|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|2
1649917390000|2022-04-14 06:23:10|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|1
1649917400000|2022-04-14 06:23:20|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|1
1649917410000|2022-04-14 06:23:30|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649917420000|2022-04-14 06:23:40|1680.2|1679|1680.1|1678.9|1680.2|1679|1680|1678.8|6
1649917430000|2022-04-14 06:23:50|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|1
1649917440000|2022-04-14 06:24:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649917450000|2022-04-14 06:24:10|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649917460000|2022-04-14 06:24:20|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|2
1649917480000|2022-04-14 06:24:40|1679.9|1678.7|1679.9|1678.7|1680|1678.8|1679.9|1678.7|4
1649917510000|2022-04-14 06:25:10|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.8|1678.6|1
1649917520000|2022-04-14 06:25:20|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1649917530000|2022-04-14 06:25:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1649917540000|2022-04-14 06:25:40|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|3
1649917560000|2022-04-14 06:26:00|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|1
1649917580000|2022-04-14 06:26:20|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|3
1649917590000|2022-04-14 06:26:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649917600000|2022-04-14 06:26:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1649917610000|2022-04-14 06:26:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649917620000|2022-04-14 06:27:00|1679.2|1678|1679.5|1678.3|1679.5|1678.3|1679.2|1678|0
1649917630000|2022-04-14 06:27:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|3
1649917680000|2022-04-14 06:28:00|1679.3|1678.1|1680|1678.8|1680|1678.8|1679.3|1678.1|2
1649917690000|2022-04-14 06:28:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649917720000|2022-04-14 06:28:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649917770000|2022-04-14 06:29:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649917780000|2022-04-14 06:29:40|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.2|1679|4
1649917790000|2022-04-14 06:29:50|1680.4|1679.2|1680.5|1679.3|1680.6|1679.4|1680.4|1679.2|0
1649917800000|2022-04-14 06:30:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|4
1649917810000|2022-04-14 06:30:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1649917830000|2022-04-14 06:30:30|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.1|1678.9|1
1649917840000|2022-04-14 06:30:40|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|1
1649917860000|2022-04-14 06:31:00|||||||||2
1649917870000|2022-04-14 06:31:10|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|0
1649917880000|2022-04-14 06:31:20|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|3
1649917900000|2022-04-14 06:31:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1649917910000|2022-04-14 06:31:50|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1649917920000|2022-04-14 06:32:00|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|2
1649917930000|2022-04-14 06:32:10|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649917940000|2022-04-14 06:32:20|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|1
1649917950000|2022-04-14 06:32:30|||||||||5
1649917970000|2022-04-14 06:32:50|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.8|1678.6|1
1649917980000|2022-04-14 06:33:00|1680|1678.8|1680|1678.8|1680|1678.8|1679.8|1678.6|4
1649918000000|2022-04-14 06:33:20|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|0
1649918010000|2022-04-14 06:33:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649918030000|2022-04-14 06:33:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649918040000|2022-04-14 06:34:00|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|2
1649918060000|2022-04-14 06:34:20|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|1
1649918080000|2022-04-14 06:34:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649918090000|2022-04-14 06:34:50|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|1
1649918100000|2022-04-14 06:35:00|1679.7|1678.5|1679.3|1678.1|1679.7|1678.5|1679.2|1678|3
1649918110000|2022-04-14 06:35:10|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|2
1649918120000|2022-04-14 06:35:20|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|2
1649918130000|2022-04-14 06:35:30|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1649918150000|2022-04-14 06:35:50|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1649918160000|2022-04-14 06:36:00|1679.5|1678.3|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|1
1649918170000|2022-04-14 06:36:10|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|1
1649918180000|2022-04-14 06:36:20|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649918190000|2022-04-14 06:36:30|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|0
1649918220000|2022-04-14 06:37:00|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|8
1649918230000|2022-04-14 06:37:10|1679.3|1678.1|1679.5|1678.3|1679.5|1678.3|1679.3|1678.1|5
1649918240000|2022-04-14 06:37:20|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|20
1649918250000|2022-04-14 06:37:30|1679.7|1678.5|1679.2|1678|1679.7|1678.5|1679.2|1678|4
1649918270000|2022-04-14 06:37:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1649918280000|2022-04-14 06:38:00|1679.5|1678.3|1679.2|1678|1679.5|1678.3|1679.2|1678|2
1649918290000|2022-04-14 06:38:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649918320000|2022-04-14 06:38:40|1679.1|1677.9|1679.7|1678.5|1679.7|1678.5|1679.1|1677.9|6
1649918350000|2022-04-14 06:39:10|||||||||1
1649918360000|2022-04-14 06:39:20|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.8|1678.6|1
1649918380000|2022-04-14 06:39:40|1680.2|1679|1680.2|1679|1680.2|1679|1680.1|1678.9|1
1649918390000|2022-04-14 06:39:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|2
1649918400000|2022-04-14 06:40:00|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|1
1649918410000|2022-04-14 06:40:10|1680.3|1679.1|1680.2|1679|1680.4|1679.2|1680.2|1679|0
1649918420000|2022-04-14 06:40:20|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649918430000|2022-04-14 06:40:30|1680|1678.8|1680|1678.8|1680|1678.8|1679.9|1678.7|1
1649918440000|2022-04-14 06:40:40|||||||||1
1649918460000|2022-04-14 06:41:00|||||||||1
1649918480000|2022-04-14 06:41:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649918490000|2022-04-14 06:41:30|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|0
1649918500000|2022-04-14 06:41:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649918520000|2022-04-14 06:42:00|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|2
1649918530000|2022-04-14 06:42:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1
1649918540000|2022-04-14 06:42:20|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|8
1649918550000|2022-04-14 06:42:30|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|0
1649918560000|2022-04-14 06:42:40|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|0
1649918570000|2022-04-14 06:42:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649918580000|2022-04-14 06:43:00|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1678.9|1677.7|1
1649918590000|2022-04-14 06:43:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|0
1649918600000|2022-04-14 06:43:20|1679|1677.8|1679|1677.8|1679|1677.8|1678.9|1677.7|0
1649918620000|2022-04-14 06:43:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649918630000|2022-04-14 06:43:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649918650000|2022-04-14 06:44:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649918660000|2022-04-14 06:44:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649918670000|2022-04-14 06:44:30|||||||||1
1649918700000|2022-04-14 06:45:00|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|1
1649918710000|2022-04-14 06:45:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649918720000|2022-04-14 06:45:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649918740000|2022-04-14 06:45:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1649918750000|2022-04-14 06:45:50|||||||||1
1649918760000|2022-04-14 06:46:00|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1679|1677.8|2
1649918770000|2022-04-14 06:46:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1649918780000|2022-04-14 06:46:20|||||||||1
1649918820000|2022-04-14 06:47:00|1679.6|1678.4|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|0
1649918870000|2022-04-14 06:47:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1649918880000|2022-04-14 06:48:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649918950000|2022-04-14 06:49:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1649918960000|2022-04-14 06:49:20|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|0
1649919000000|2022-04-14 06:50:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1649919010000|2022-04-14 06:50:10|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|3
1649919020000|2022-04-14 06:50:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1649919030000|2022-04-14 06:50:30|1679.3|1678.1|1679.4|1678.2|1679.5|1678.3|1679.3|1678.1|1
1649919040000|2022-04-14 06:50:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649919050000|2022-04-14 06:50:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649919060000|2022-04-14 06:51:00|1679.2|1678|1679.1|1677.9|1679.3|1678.1|1679|1677.8|2
1649919070000|2022-04-14 06:51:10|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1649919080000|2022-04-14 06:51:20|1679.1|1677.9|1679.4|1678.2|1679.4|1678.2|1679.1|1677.9|1
1649919090000|2022-04-14 06:51:30|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|1
1649919100000|2022-04-14 06:51:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1649919120000|2022-04-14 06:52:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649919130000|2022-04-14 06:52:10|||||||||1
1649919170000|2022-04-14 06:52:50|1679.4|1678.2|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|0
1649919180000|2022-04-14 06:53:00|1679.1|1677.9|1679.2|1678|1679.3|1678.1|1679.1|1677.9|1
1649919190000|2022-04-14 06:53:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1649919220000|2022-04-14 06:53:40|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1649919230000|2022-04-14 06:53:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649919240000|2022-04-14 06:54:00|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649919250000|2022-04-14 06:54:10|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|1
1649919270000|2022-04-14 06:54:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1649919300000|2022-04-14 06:55:00|1678.8|1677.6|1679.2|1678|1679.2|1678|1678.8|1677.6|3
1649919320000|2022-04-14 06:55:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649919330000|2022-04-14 06:55:30|1679.2|1678|1679.2|1678|1679.2|1678|1679|1677.8|0
1649919340000|2022-04-14 06:55:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1649919350000|2022-04-14 06:55:50|1679.4|1678.2|1679.3|1678.1|1679.5|1678.3|1679.2|1678|3
1649919360000|2022-04-14 06:56:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649919370000|2022-04-14 06:56:10|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1649919380000|2022-04-14 06:56:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|3
1649919400000|2022-04-14 06:56:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1649919410000|2022-04-14 06:56:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649919420000|2022-04-14 06:57:00|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1649919430000|2022-04-14 06:57:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1649919440000|2022-04-14 06:57:20|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649919450000|2022-04-14 06:57:30|1679.4|1678.2|1678.9|1677.7|1679.4|1678.2|1678.9|1677.7|13
1649919460000|2022-04-14 06:57:40|||||||||1
1649919480000|2022-04-14 06:58:00|1678.8|1677.6|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|1
1649919490000|2022-04-14 06:58:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649919500000|2022-04-14 06:58:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649919510000|2022-04-14 06:58:30|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|1
1649919520000|2022-04-14 06:58:40|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1649919530000|2022-04-14 06:58:50|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649919540000|2022-04-14 06:59:00|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|1
1649919550000|2022-04-14 06:59:10|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|0
1649919560000|2022-04-14 06:59:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|0
1649919570000|2022-04-14 06:59:30|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|0
1649919580000|2022-04-14 06:59:40|||||||||9
1649919600000|2022-04-14 07:00:00|1679.3|1678.1|1679.8|1678.6|1679.8|1678.6|1679.3|1678.1|20
1649919610000|2022-04-14 07:00:10|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|4
1649919630000|2022-04-14 07:00:30|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|9
1649919640000|2022-04-14 07:00:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649919680000|2022-04-14 07:01:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649919690000|2022-04-14 07:01:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649919700000|2022-04-14 07:01:40|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|5
1649919720000|2022-04-14 07:02:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|3
1649919740000|2022-04-14 07:02:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|2
1649919750000|2022-04-14 07:02:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|3
1649919760000|2022-04-14 07:02:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649919810000|2022-04-14 07:03:30|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|3
1649919840000|2022-04-14 07:04:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|2
1649919850000|2022-04-14 07:04:10|1679|1677.8|1679|1677.8|1679.2|1678|1679|1677.8|0
1649919860000|2022-04-14 07:04:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649919870000|2022-04-14 07:04:30|||||||||1
1649919880000|2022-04-14 07:04:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.2|1678|0
1649919890000|2022-04-14 07:04:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649919900000|2022-04-14 07:05:00|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1649919910000|2022-04-14 07:05:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649919950000|2022-04-14 07:05:50|1679.3|1678.1|1679.2|1678|1679.4|1678.2|1679.2|1678|4
1649919960000|2022-04-14 07:06:00|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|5
1649920000000|2022-04-14 07:06:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649920010000|2022-04-14 07:06:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649920020000|2022-04-14 07:07:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1649920030000|2022-04-14 07:07:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649920050000|2022-04-14 07:07:30|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649920060000|2022-04-14 07:07:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|1
1649920070000|2022-04-14 07:07:50|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1649920080000|2022-04-14 07:08:00|1678.9|1677.7|1678.7|1677.5|1679|1677.8|1678.7|1677.5|8
1649920090000|2022-04-14 07:08:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649920100000|2022-04-14 07:08:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649920110000|2022-04-14 07:08:30|1678.7|1677.5|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|1
1649920120000|2022-04-14 07:08:40|1678.5|1677.3|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|0
1649920160000|2022-04-14 07:09:20|||||||||1
1649920170000|2022-04-14 07:09:30|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649920200000|2022-04-14 07:10:00|||||||||4
1649920210000|2022-04-14 07:10:10|||||||||1
1649920230000|2022-04-14 07:10:30|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|0
1649920240000|2022-04-14 07:10:40|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|1
1649920260000|2022-04-14 07:11:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|2
1649920280000|2022-04-14 07:11:20|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|1
1649920300000|2022-04-14 07:11:40|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1649920310000|2022-04-14 07:11:50|1677.6|1676.4|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|4
1649920320000|2022-04-14 07:12:00|1677.3|1676.1|1676.9|1675.7|1677.3|1676.1|1676.9|1675.7|0
1649920330000|2022-04-14 07:12:10|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|3
1649920340000|2022-04-14 07:12:20|1676.8|1675.6|1676.8|1675.6|1677|1675.8|1676.8|1675.6|0
1649920350000|2022-04-14 07:12:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649920380000|2022-04-14 07:13:00|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|0
1649920390000|2022-04-14 07:13:10|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|1
1649920400000|2022-04-14 07:13:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649920410000|2022-04-14 07:13:30|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.5|1675.3|4
1649920420000|2022-04-14 07:13:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|1
1649920430000|2022-04-14 07:13:50|1676.8|1675.6|1677|1675.8|1677|1675.8|1676.8|1675.6|1
1649920440000|2022-04-14 07:14:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|2
1649920450000|2022-04-14 07:14:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649920460000|2022-04-14 07:14:20|||||||||15
1649920470000|2022-04-14 07:14:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649920480000|2022-04-14 07:14:40|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|1
1649920490000|2022-04-14 07:14:50|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649920500000|2022-04-14 07:15:00|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1649920540000|2022-04-14 07:15:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1649920550000|2022-04-14 07:15:50|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|0
1649920560000|2022-04-14 07:16:00|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|2
1649920570000|2022-04-14 07:16:10|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|0
1649920580000|2022-04-14 07:16:20|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|0
1649920610000|2022-04-14 07:16:50|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|0
1649920630000|2022-04-14 07:17:10|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.9|1675.7|14
1649920640000|2022-04-14 07:17:20|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|21
1649920650000|2022-04-14 07:17:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1649920660000|2022-04-14 07:17:40|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|2
1649920670000|2022-04-14 07:17:50|1677.5|1676.3|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|0
1649920680000|2022-04-14 07:18:00|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|1
1649920690000|2022-04-14 07:18:10|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649920700000|2022-04-14 07:18:20|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1649920710000|2022-04-14 07:18:30|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649920720000|2022-04-14 07:18:40|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.4|1676.2|3
1649920730000|2022-04-14 07:18:50|||||||||1
1649920740000|2022-04-14 07:19:00|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.1|1675.9|2
1649920750000|2022-04-14 07:19:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|2
1649920760000|2022-04-14 07:19:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|5
1649920770000|2022-04-14 07:19:30|1677.2|1676|1677.2|1676|1677.3|1676.1|1677.1|1675.9|0
1649920780000|2022-04-14 07:19:40|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|0
1649920790000|2022-04-14 07:19:50|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1649920800000|2022-04-14 07:20:00|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.9|1675.7|0
1649920810000|2022-04-14 07:20:10|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649920820000|2022-04-14 07:20:20|||||||||1
1649920830000|2022-04-14 07:20:30|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1649920840000|2022-04-14 07:20:40|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1649920890000|2022-04-14 07:21:30|1676.7|1675.5|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|1
1649920900000|2022-04-14 07:21:40|1676.7|1675.5|1677.1|1675.9|1677.1|1675.9|1676.7|1675.5|2
1649920910000|2022-04-14 07:21:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|1
1649920920000|2022-04-14 07:22:00|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.8|1675.6|0
1649920930000|2022-04-14 07:22:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.9|1675.7|1
1649920940000|2022-04-14 07:22:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649920950000|2022-04-14 07:22:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649920960000|2022-04-14 07:22:40|||||||||1
1649920970000|2022-04-14 07:22:50|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649920980000|2022-04-14 07:23:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1649920990000|2022-04-14 07:23:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1649921000000|2022-04-14 07:23:20|||||||||1
1649921010000|2022-04-14 07:23:30|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1649921030000|2022-04-14 07:23:50|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649921040000|2022-04-14 07:24:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1649921050000|2022-04-14 07:24:10|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|0
1649921080000|2022-04-14 07:24:40|||||||||1
1649921100000|2022-04-14 07:25:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|1
1649921110000|2022-04-14 07:25:10|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649921120000|2022-04-14 07:25:20|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1649921130000|2022-04-14 07:25:30|||||||||2
1649921150000|2022-04-14 07:25:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|19
1649921160000|2022-04-14 07:26:00|1676.2|1675|1676.1|1674.9|1676.2|1675|1675.8|1674.6|3
1649921170000|2022-04-14 07:26:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|9
1649921180000|2022-04-14 07:26:20|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676|1674.8|1
1649921190000|2022-04-14 07:26:30|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1649921210000|2022-04-14 07:26:50|1676.5|1675.3|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|0
1649921220000|2022-04-14 07:27:00|1676.2|1675|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|0
1649921230000|2022-04-14 07:27:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|0
1649921250000|2022-04-14 07:27:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1649921270000|2022-04-14 07:27:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1649921280000|2022-04-14 07:28:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1649921290000|2022-04-14 07:28:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1649921310000|2022-04-14 07:28:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|3
1649921320000|2022-04-14 07:28:40|1676.7|1675.5|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|50
1649921330000|2022-04-14 07:28:50|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|3
1649921340000|2022-04-14 07:29:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|10
1649921350000|2022-04-14 07:29:10|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|1
1649921360000|2022-04-14 07:29:20|||||||||10
1649921370000|2022-04-14 07:29:30|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.7|1675.5|5
1649921380000|2022-04-14 07:29:40|1676.6|1675.4|1676.8|1675.6|1676.9|1675.7|1676.6|1675.4|8
1649921390000|2022-04-14 07:29:50|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.5|1675.3|0
1649921400000|2022-04-14 07:30:00|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649921420000|2022-04-14 07:30:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1649921430000|2022-04-14 07:30:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921440000|2022-04-14 07:30:40|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|1
1649921450000|2022-04-14 07:30:50|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1649921460000|2022-04-14 07:31:00|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1649921470000|2022-04-14 07:31:10|1676.5|1675.3|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1649921480000|2022-04-14 07:31:20|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1649921500000|2022-04-14 07:31:40|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649921510000|2022-04-14 07:31:50|1676.5|1675.3|1676.9|1675.7|1677|1675.8|1676.5|1675.3|3
1649921520000|2022-04-14 07:32:00|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649921530000|2022-04-14 07:32:10|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|2
1649921540000|2022-04-14 07:32:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649921560000|2022-04-14 07:32:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1649921610000|2022-04-14 07:33:30|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|1
1649921640000|2022-04-14 07:34:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|1
1649921660000|2022-04-14 07:34:20|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921690000|2022-04-14 07:34:50|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649921700000|2022-04-14 07:35:00|1676.8|1675.6|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|2
1649921710000|2022-04-14 07:35:10|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|7
1649921720000|2022-04-14 07:35:20|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|0
1649921730000|2022-04-14 07:35:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921740000|2022-04-14 07:35:40|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|1
1649921750000|2022-04-14 07:35:50|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649921760000|2022-04-14 07:36:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|2
1649921780000|2022-04-14 07:36:20|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|1
1649921800000|2022-04-14 07:36:40|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|1
1649921820000|2022-04-14 07:37:00|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1649921830000|2022-04-14 07:37:10|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1649921840000|2022-04-14 07:37:20|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921850000|2022-04-14 07:37:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649921870000|2022-04-14 07:37:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921910000|2022-04-14 07:38:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1649921920000|2022-04-14 07:38:40|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1649921930000|2022-04-14 07:38:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649921940000|2022-04-14 07:39:00|1676.7|1675.5|1676.5|1675.3|1676.7|1675.5|1676.5|1675.3|1
1649921970000|2022-04-14 07:39:30|||||||||3
1649921980000|2022-04-14 07:39:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649922000000|2022-04-14 07:40:00|1676.7|1675.5|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|0
1649922010000|2022-04-14 07:40:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1649922030000|2022-04-14 07:40:30|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1649922050000|2022-04-14 07:40:50|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649922070000|2022-04-14 07:41:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1649922080000|2022-04-14 07:41:20|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649922090000|2022-04-14 07:41:30|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|0
1649922110000|2022-04-14 07:41:50|1676.3|1675.1|1676|1674.8|1676.3|1675.1|1676|1674.8|0
1649922120000|2022-04-14 07:42:00|||||||||2
1649922130000|2022-04-14 07:42:10|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1649922180000|2022-04-14 07:43:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1649922190000|2022-04-14 07:43:10|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1649922200000|2022-04-14 07:43:20|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|0
1649922240000|2022-04-14 07:44:00|1675.9|1674.7|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|7
1649922250000|2022-04-14 07:44:10|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|4
1649922260000|2022-04-14 07:44:20|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1649922270000|2022-04-14 07:44:30|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|0
1649922280000|2022-04-14 07:44:40|1675.9|1674.7|1675.9|1674.7|1676|1674.8|1675.9|1674.7|0
1649922290000|2022-04-14 07:44:50|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.6|1674.4|25
1649922300000|2022-04-14 07:45:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1649922310000|2022-04-14 07:45:10|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|2
1649922320000|2022-04-14 07:45:20|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1649922330000|2022-04-14 07:45:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1649922350000|2022-04-14 07:45:50|||||||||1
1649922360000|2022-04-14 07:46:00|1675.4|1674.2|1675.1|1673.9|1675.4|1674.2|1675.1|1673.9|0
1649922370000|2022-04-14 07:46:10|||||||||4
1649922380000|2022-04-14 07:46:20|||||||||25
1649922390000|2022-04-14 07:46:30|1674.8|1673.6|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|9
1649922400000|2022-04-14 07:46:40|||||||||3
1649922410000|2022-04-14 07:46:50|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.3|1673.1|72
1649922420000|2022-04-14 07:47:00|1674.4|1673.2|1674.3|1673.1|1674.4|1673.2|1674.3|1673.1|3
1649922430000|2022-04-14 07:47:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|0
1649922450000|2022-04-14 07:47:30|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|0
1649922460000|2022-04-14 07:47:40|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|1
1649922470000|2022-04-14 07:47:50|||||||||6
1649922480000|2022-04-14 07:48:00|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|15
1649922500000|2022-04-14 07:48:20|1676.1|1674.9|1675.9|1674.7|1676.2|1675|1675.9|1674.7|3
1649922520000|2022-04-14 07:48:40|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|1
1649922530000|2022-04-14 07:48:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1649922540000|2022-04-14 07:49:00|||||||||1
1649922590000|2022-04-14 07:49:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1
1649922600000|2022-04-14 07:50:00|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1649922610000|2022-04-14 07:50:10|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|2
1649922640000|2022-04-14 07:50:40|||||||||2
1649922650000|2022-04-14 07:50:50|||||||||5
1649922660000|2022-04-14 07:51:00|1675.5|1674.3|1675.2|1674|1675.5|1674.3|1675|1673.8|0
1649922680000|2022-04-14 07:51:20|1675.4|1674.2|1675.1|1673.9|1675.5|1674.3|1675.1|1673.9|6
1649922690000|2022-04-14 07:51:30|||||||||1
1649922700000|2022-04-14 07:51:40|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|9
1649922710000|2022-04-14 07:51:50|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1674.9|1673.7|0
1649922730000|2022-04-14 07:52:10|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1649922760000|2022-04-14 07:52:40|1675|1673.8|1675|1673.8|1675|1673.8|1674.9|1673.7|0
1649922770000|2022-04-14 07:52:50|1674.9|1673.7|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1649922780000|2022-04-14 07:53:00|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|1
1649922800000|2022-04-14 07:53:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649922810000|2022-04-14 07:53:30|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|0
1649922830000|2022-04-14 07:53:50|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649922840000|2022-04-14 07:54:00|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|0
1649922850000|2022-04-14 07:54:10|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|0
1649922860000|2022-04-14 07:54:20|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1649922870000|2022-04-14 07:54:30|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1649922890000|2022-04-14 07:54:50|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1649922900000|2022-04-14 07:55:00|||||||||3
1649922910000|2022-04-14 07:55:10|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|8
1649922960000|2022-04-14 07:56:00|1675.4|1674.2|1675.2|1674|1675.4|1674.2|1675.2|1674|0
1649922970000|2022-04-14 07:56:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1649922980000|2022-04-14 07:56:20|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|1
1649922990000|2022-04-14 07:56:30|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1649923000000|2022-04-14 07:56:40|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|0
1649923020000|2022-04-14 07:57:00|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1
1649923030000|2022-04-14 07:57:10|1675.2|1674|1675.1|1673.9|1675.2|1674|1675.1|1673.9|0
1649923040000|2022-04-14 07:57:20|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1649923050000|2022-04-14 07:57:30|1674.8|1673.6|1674.8|1673.6|1674.9|1673.7|1674.7|1673.5|0
1649923060000|2022-04-14 07:57:40|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|504
1649923070000|2022-04-14 07:57:50|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|2
1649923080000|2022-04-14 07:58:00|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|45
1649923130000|2022-04-14 07:58:50|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|0
1649923160000|2022-04-14 07:59:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649923170000|2022-04-14 07:59:30|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|3
1649923180000|2022-04-14 07:59:40|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|0
1649923190000|2022-04-14 07:59:50|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1649923200000|2022-04-14 08:00:00|1674.6|1673.4|1674.6|1673.4|1674.9|1673.7|1674.6|1673.4|4
1649923210000|2022-04-14 08:00:10|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1649923220000|2022-04-14 08:00:20|||||||||507
1649923240000|2022-04-14 08:00:40|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|0
1649923250000|2022-04-14 08:00:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|54
1649923260000|2022-04-14 08:01:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|12
1649923280000|2022-04-14 08:01:20|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|3
1649923290000|2022-04-14 08:01:30|1675|1673.8|1675.2|1674|1675.2|1674|1675|1673.8|2
1649923310000|2022-04-14 08:01:50|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.2|1674|1
1649923320000|2022-04-14 08:02:00|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.2|1674|225
1649923330000|2022-04-14 08:02:10|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|5
1649923350000|2022-04-14 08:02:30|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1649923370000|2022-04-14 08:02:50|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1649923380000|2022-04-14 08:03:00|1675|1673.8|1675.2|1674|1675.2|1674|1675|1673.8|0
1649923390000|2022-04-14 08:03:10|||||||||5
1649923400000|2022-04-14 08:03:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649923410000|2022-04-14 08:03:30|1675.2|1674|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1649923430000|2022-04-14 08:03:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649923440000|2022-04-14 08:04:00|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.8|1673.6|0
1649923460000|2022-04-14 08:04:20|||||||||99
1649923470000|2022-04-14 08:04:30|1675|1673.8|1675.3|1674.1|1675.3|1674.1|1675|1673.8|1
1649923480000|2022-04-14 08:04:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675|1673.8|0
1649923500000|2022-04-14 08:05:00|1675.2|1674|1675.4|1674.2|1675.4|1674.2|1675.2|1674|213
1649923510000|2022-04-14 08:05:10|1675.5|1674.3|1675.2|1674|1675.5|1674.3|1675.2|1674|201
1649923520000|2022-04-14 08:05:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1649923530000|2022-04-14 08:05:30|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1649923550000|2022-04-14 08:05:50|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|0
1649923560000|2022-04-14 08:06:00|1675.7|1674.5|1675.4|1674.2|1675.7|1674.5|1675.4|1674.2|1
1649923580000|2022-04-14 08:06:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649923610000|2022-04-14 08:06:50|||||||||3
1649923620000|2022-04-14 08:07:00|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|1
1649923640000|2022-04-14 08:07:20|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|1
1649923660000|2022-04-14 08:07:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1649923670000|2022-04-14 08:07:50|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1649923680000|2022-04-14 08:08:00|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|1
1649923690000|2022-04-14 08:08:10|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1649923740000|2022-04-14 08:09:00|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1649923770000|2022-04-14 08:09:30|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.4|1673.2|1
1649923790000|2022-04-14 08:09:50|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1649923800000|2022-04-14 08:10:00|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1649923820000|2022-04-14 08:10:20|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|0
1649923850000|2022-04-14 08:10:50|1674.7|1673.5|1675.1|1673.9|1675.1|1673.9|1674.7|1673.5|1
1649923860000|2022-04-14 08:11:00|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|1
1649923870000|2022-04-14 08:11:10|||||||||2
1649923890000|2022-04-14 08:11:30|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1649923910000|2022-04-14 08:11:50|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649923930000|2022-04-14 08:12:10|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675|1673.8|2
1649923940000|2022-04-14 08:12:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649923960000|2022-04-14 08:12:40|1675|1673.8|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1649923970000|2022-04-14 08:12:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649923980000|2022-04-14 08:13:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1649923990000|2022-04-14 08:13:10|1675|1673.8|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1649924000000|2022-04-14 08:13:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1649924010000|2022-04-14 08:13:30|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1649924030000|2022-04-14 08:13:50|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|0
1649924040000|2022-04-14 08:14:00|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1649924050000|2022-04-14 08:14:10|||||||||1
1649924060000|2022-04-14 08:14:20|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|0
1649924080000|2022-04-14 08:14:40|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|1
1649924090000|2022-04-14 08:14:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1649924100000|2022-04-14 08:15:00|1675.6|1674.4|1675.7|1674.5|1675.7|1674.5|1675.6|1674.4|8
1649924110000|2022-04-14 08:15:10|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1649924130000|2022-04-14 08:15:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1649924140000|2022-04-14 08:15:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1649924160000|2022-04-14 08:16:00|||||||||3
1649924170000|2022-04-14 08:16:10|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|2
1649924210000|2022-04-14 08:16:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1649924220000|2022-04-14 08:17:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1649924280000|2022-04-14 08:18:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|511
1649924290000|2022-04-14 08:18:10|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1649924300000|2022-04-14 08:18:20|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|10
1649924330000|2022-04-14 08:18:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1
1649924350000|2022-04-14 08:19:10|1676.7|1675.5|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|328
1649924360000|2022-04-14 08:19:20|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|0
1649924370000|2022-04-14 08:19:30|1676.5|1675.3|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|0
1649924410000|2022-04-14 08:20:10|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649924440000|2022-04-14 08:20:40|||||||||33
1649924450000|2022-04-14 08:20:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1649924500000|2022-04-14 08:21:40|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1649924510000|2022-04-14 08:21:50|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1649924520000|2022-04-14 08:22:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649924530000|2022-04-14 08:22:10|||||||||1
1649924540000|2022-04-14 08:22:20|||||||||2
1649924560000|2022-04-14 08:22:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1649924580000|2022-04-14 08:23:00|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|4
1649924590000|2022-04-14 08:23:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|8
1649924620000|2022-04-14 08:23:40|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1649924640000|2022-04-14 08:24:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1649924660000|2022-04-14 08:24:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649924700000|2022-04-14 08:25:00|1677.4|1676.2|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|0
1649924710000|2022-04-14 08:25:10|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|2
1649924730000|2022-04-14 08:25:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1649924740000|2022-04-14 08:25:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649924760000|2022-04-14 08:26:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649924770000|2022-04-14 08:26:10|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|5
1649924780000|2022-04-14 08:26:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649924790000|2022-04-14 08:26:30|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|0
1649924800000|2022-04-14 08:26:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1649924810000|2022-04-14 08:26:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649924820000|2022-04-14 08:27:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1649924830000|2022-04-14 08:27:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|3
1649924840000|2022-04-14 08:27:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649924860000|2022-04-14 08:27:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649924870000|2022-04-14 08:27:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649924880000|2022-04-14 08:28:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1649924890000|2022-04-14 08:28:10|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649924910000|2022-04-14 08:28:30|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|8
1649924920000|2022-04-14 08:28:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1649924930000|2022-04-14 08:28:50|||||||||4
1649924940000|2022-04-14 08:29:00|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.2|1677|60
1649924950000|2022-04-14 08:29:10|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|1
1649924960000|2022-04-14 08:29:20|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|0
1649924970000|2022-04-14 08:29:30|||||||||2
1649924990000|2022-04-14 08:29:50|1678.2|1677|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|0
1649925010000|2022-04-14 08:30:10|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|1
1649925030000|2022-04-14 08:30:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1649925050000|2022-04-14 08:30:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649925060000|2022-04-14 08:31:00|1677.5|1676.3|1677.9|1676.7|1677.9|1676.7|1677.5|1676.3|6
1649925070000|2022-04-14 08:31:10|||||||||1
1649925080000|2022-04-14 08:31:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|201
1649925090000|2022-04-14 08:31:30|1677.6|1676.4|1677.2|1676|1677.7|1676.5|1677|1675.8|142
1649925110000|2022-04-14 08:31:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1649925120000|2022-04-14 08:32:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|2
1649925160000|2022-04-14 08:32:40|||||||||1
1649925180000|2022-04-14 08:33:00|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.2|1676|5
1649925190000|2022-04-14 08:33:10|1677.2|1676|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1649925240000|2022-04-14 08:34:00|1677.3|1676.1|1677.7|1676.5|1677.7|1676.5|1677.3|1676.1|0
1649925250000|2022-04-14 08:34:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|474
1649925260000|2022-04-14 08:34:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649925270000|2022-04-14 08:34:30|1677.5|1676.3|1677.9|1676.7|1677.9|1676.7|1677.5|1676.3|0
1649925280000|2022-04-14 08:34:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1649925300000|2022-04-14 08:35:00|||||||||2
1649925340000|2022-04-14 08:35:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|16
1649925360000|2022-04-14 08:36:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|3
1649925370000|2022-04-14 08:36:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649925400000|2022-04-14 08:36:40|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.2|1677|4
1649925430000|2022-04-14 08:37:10|||||||||1
1649925460000|2022-04-14 08:37:40|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|1
1649925480000|2022-04-14 08:38:00|||||||||1
1649925540000|2022-04-14 08:39:00|||||||||2
1649925600000|2022-04-14 08:40:00|||||||||3
1649925620000|2022-04-14 08:40:20|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|6
1649925660000|2022-04-14 08:41:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649925670000|2022-04-14 08:41:10|||||||||1
1649925710000|2022-04-14 08:41:50|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|4
1649925730000|2022-04-14 08:42:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1649925760000|2022-04-14 08:42:40|||||||||1
1649925770000|2022-04-14 08:42:50|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|2
1649925780000|2022-04-14 08:43:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|1
1649925790000|2022-04-14 08:43:10|1678|1676.8|1678.3|1677.1|1678.3|1677.1|1678|1676.8|2
1649925810000|2022-04-14 08:43:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1649925830000|2022-04-14 08:43:50|1678|1676.8|1677.6|1676.4|1678|1676.8|1677.6|1676.4|6
1649925840000|2022-04-14 08:44:00|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|1
1649925850000|2022-04-14 08:44:10|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649925860000|2022-04-14 08:44:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649925870000|2022-04-14 08:44:30|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649925890000|2022-04-14 08:44:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649925900000|2022-04-14 08:45:00|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|1
1649925910000|2022-04-14 08:45:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649925920000|2022-04-14 08:45:20|1677.2|1676|1677.2|1676|1677.3|1676.1|1677.2|1676|1
1649925930000|2022-04-14 08:45:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649925940000|2022-04-14 08:45:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|269
1649925950000|2022-04-14 08:45:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649925960000|2022-04-14 08:46:00|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|56
1649925970000|2022-04-14 08:46:10|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|0
1649925980000|2022-04-14 08:46:20|1677.9|1676.7|1677.9|1676.7|1678|1676.8|1677.9|1676.7|46
1649925990000|2022-04-14 08:46:30|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|1
1649926000000|2022-04-14 08:46:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649926030000|2022-04-14 08:47:10|1677.8|1676.6|1677.9|1676.7|1678|1676.8|1677.8|1676.6|3
1649926040000|2022-04-14 08:47:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649926050000|2022-04-14 08:47:30|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1649926070000|2022-04-14 08:47:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|496
1649926080000|2022-04-14 08:48:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|1
1649926100000|2022-04-14 08:48:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649926140000|2022-04-14 08:49:00|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1677.9|1676.7|0
1649926150000|2022-04-14 08:49:10|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|10
1649926160000|2022-04-14 08:49:20|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|0
1649926170000|2022-04-14 08:49:30|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|1
1649926190000|2022-04-14 08:49:50|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|0
1649926200000|2022-04-14 08:50:00|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|1
1649926220000|2022-04-14 08:50:20|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.2|1677|1
1649926240000|2022-04-14 08:50:40|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1649926260000|2022-04-14 08:51:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1649926270000|2022-04-14 08:51:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649926290000|2022-04-14 08:51:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649926300000|2022-04-14 08:51:40|||||||||1
1649926320000|2022-04-14 08:52:00|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|2
1649926330000|2022-04-14 08:52:10|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|3
1649926340000|2022-04-14 08:52:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649926360000|2022-04-14 08:52:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649926370000|2022-04-14 08:52:50|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|0
1649926390000|2022-04-14 08:53:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649926400000|2022-04-14 08:53:20|||||||||1
1649926440000|2022-04-14 08:54:00|||||||||2
1649926460000|2022-04-14 08:54:20|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649926470000|2022-04-14 08:54:30|||||||||2
1649926490000|2022-04-14 08:54:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649926500000|2022-04-14 08:55:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1649926510000|2022-04-14 08:55:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1649926530000|2022-04-14 08:55:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649926560000|2022-04-14 08:56:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|2
1649926570000|2022-04-14 08:56:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649926600000|2022-04-14 08:56:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1649926610000|2022-04-14 08:56:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649926630000|2022-04-14 08:57:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1649926650000|2022-04-14 08:57:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|3
1649926670000|2022-04-14 08:57:50|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|1
1649926680000|2022-04-14 08:58:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1649926690000|2022-04-14 08:58:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|1
1649926700000|2022-04-14 08:58:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|13
1649926710000|2022-04-14 08:58:30|1678.2|1677|1678.2|1677|1678.4|1677.2|1678|1676.8|0
1649926730000|2022-04-14 08:58:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1649926760000|2022-04-14 08:59:20|||||||||1
1649926780000|2022-04-14 08:59:40|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1649926800000|2022-04-14 09:00:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|3
1649926840000|2022-04-14 09:00:40|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|4
1649926860000|2022-04-14 09:01:00|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|3
1649926870000|2022-04-14 09:01:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649926880000|2022-04-14 09:01:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649926920000|2022-04-14 09:02:00|||||||||2
1649926930000|2022-04-14 09:02:10|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|0
1649926940000|2022-04-14 09:02:20|1678.2|1677|1678|1676.8|1678.2|1677|1678|1676.8|1
1649926950000|2022-04-14 09:02:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1649926980000|2022-04-14 09:03:00|||||||||3
1649926990000|2022-04-14 09:03:10|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|2
1649927010000|2022-04-14 09:03:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649927020000|2022-04-14 09:03:40|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|1
1649927040000|2022-04-14 09:04:00|1677.9|1676.7|1677.1|1675.9|1678|1676.8|1677|1675.8|14
1649927060000|2022-04-14 09:04:20|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1649927080000|2022-04-14 09:04:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|1
1649927100000|2022-04-14 09:05:00|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|1
1649927110000|2022-04-14 09:05:10|1677.3|1676.1|1677.4|1676.2|1677.5|1676.3|1677.3|1676.1|5
1649927130000|2022-04-14 09:05:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649927150000|2022-04-14 09:05:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649927160000|2022-04-14 09:06:00|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|8
1649927180000|2022-04-14 09:06:20|||||||||1
1649927190000|2022-04-14 09:06:30|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|1
1649927210000|2022-04-14 09:06:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649927220000|2022-04-14 09:07:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|3
1649927230000|2022-04-14 09:07:10|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1649927260000|2022-04-14 09:07:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649927270000|2022-04-14 09:07:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649927280000|2022-04-14 09:08:00|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|9
1649927290000|2022-04-14 09:08:10|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|5
1649927300000|2022-04-14 09:08:20|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|1
1649927310000|2022-04-14 09:08:30|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1649927320000|2022-04-14 09:08:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649927330000|2022-04-14 09:08:50|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|1
1649927340000|2022-04-14 09:09:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|2
1649927350000|2022-04-14 09:09:10|1678|1676.8|1678.2|1677|1678.3|1677.1|1678|1676.8|2
1649927370000|2022-04-14 09:09:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649927380000|2022-04-14 09:09:40|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|0
1649927390000|2022-04-14 09:09:50|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.2|1677|0
1649927400000|2022-04-14 09:10:00|1678.1|1676.9|1678.1|1676.9|1678.2|1677|1678.1|1676.9|8
1649927420000|2022-04-14 09:10:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|1
1649927430000|2022-04-14 09:10:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|1
1649927450000|2022-04-14 09:10:50|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649927460000|2022-04-14 09:11:00|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.6|1676.4|1
1649927470000|2022-04-14 09:11:10|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1677.7|1676.5|0
1649927480000|2022-04-14 09:11:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649927500000|2022-04-14 09:11:40|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649927510000|2022-04-14 09:11:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649927520000|2022-04-14 09:12:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|17
1649927550000|2022-04-14 09:12:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|4
1649927570000|2022-04-14 09:12:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649927600000|2022-04-14 09:13:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1
1649927610000|2022-04-14 09:13:30|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649927620000|2022-04-14 09:13:40|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1
1649927640000|2022-04-14 09:14:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1649927660000|2022-04-14 09:14:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|5
1649927680000|2022-04-14 09:14:40|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|2
1649927690000|2022-04-14 09:14:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649927700000|2022-04-14 09:15:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|6
1649927710000|2022-04-14 09:15:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|2
1649927730000|2022-04-14 09:15:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|8
1649927740000|2022-04-14 09:15:40|||||||||1
1649927760000|2022-04-14 09:16:00|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|2
1649927770000|2022-04-14 09:16:10|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|1
1649927790000|2022-04-14 09:16:30|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|2
1649927820000|2022-04-14 09:17:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|3
1649927850000|2022-04-14 09:17:30|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1649927880000|2022-04-14 09:18:00|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|3
1649927900000|2022-04-14 09:18:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649927910000|2022-04-14 09:18:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649927920000|2022-04-14 09:18:40|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1649927940000|2022-04-14 09:19:00|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|8
1649927980000|2022-04-14 09:19:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649928000000|2022-04-14 09:20:00|1678.9|1677.7|1678.7|1677.5|1679|1677.8|1678.7|1677.5|2
1649928010000|2022-04-14 09:20:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649928020000|2022-04-14 09:20:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649928030000|2022-04-14 09:20:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1649928040000|2022-04-14 09:20:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649928050000|2022-04-14 09:20:50|1679.6|1678.4|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|1
1649928060000|2022-04-14 09:21:00|1679.5|1678.3|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|4
1649928070000|2022-04-14 09:21:10|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.2|1678|1
1649928080000|2022-04-14 09:21:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649928090000|2022-04-14 09:21:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|2
1649928110000|2022-04-14 09:21:50|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1649928120000|2022-04-14 09:22:00|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|2
1649928140000|2022-04-14 09:22:20|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928150000|2022-04-14 09:22:30|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928170000|2022-04-14 09:22:50|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649928180000|2022-04-14 09:23:00|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928200000|2022-04-14 09:23:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649928210000|2022-04-14 09:23:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|7
1649928230000|2022-04-14 09:23:50|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|12
1649928240000|2022-04-14 09:24:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.2|1678|2
1649928260000|2022-04-14 09:24:20|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928270000|2022-04-14 09:24:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|3
1649928280000|2022-04-14 09:24:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649928300000|2022-04-14 09:25:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|1
1649928310000|2022-04-14 09:25:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649928330000|2022-04-14 09:25:30|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|3
1649928340000|2022-04-14 09:25:40|||||||||1
1649928360000|2022-04-14 09:26:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1649928370000|2022-04-14 09:26:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928390000|2022-04-14 09:26:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1649928400000|2022-04-14 09:26:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649928410000|2022-04-14 09:26:50|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649928420000|2022-04-14 09:27:00|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|2
1649928450000|2022-04-14 09:27:30|1679.3|1678.1|1679.4|1678.2|1679.5|1678.3|1679.3|1678.1|1
1649928460000|2022-04-14 09:27:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649928470000|2022-04-14 09:27:50|||||||||9
1649928480000|2022-04-14 09:28:00|||||||||4
1649928490000|2022-04-14 09:28:10|||||||||1
1649928510000|2022-04-14 09:28:30|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649928520000|2022-04-14 09:28:40|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1679.1|1677.9|0
1649928590000|2022-04-14 09:29:50|||||||||1
1649928600000|2022-04-14 09:30:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649928610000|2022-04-14 09:30:10|||||||||32
1649928630000|2022-04-14 09:30:30|||||||||1
1649928650000|2022-04-14 09:30:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649928660000|2022-04-14 09:31:00|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|2
1649928720000|2022-04-14 09:32:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1649928730000|2022-04-14 09:32:10|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649928740000|2022-04-14 09:32:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649928780000|2022-04-14 09:33:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|6
1649928790000|2022-04-14 09:33:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649928830000|2022-04-14 09:33:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|7
1649928840000|2022-04-14 09:34:00|1679.6|1678.4|1679.6|1678.4|1679.8|1678.6|1679.6|1678.4|9
1649928870000|2022-04-14 09:34:30|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|1
1649928890000|2022-04-14 09:34:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649928900000|2022-04-14 09:35:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|1
1649928930000|2022-04-14 09:35:30|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1649928940000|2022-04-14 09:35:40|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1649928950000|2022-04-14 09:35:50|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|7
1649928960000|2022-04-14 09:36:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|2
1649928970000|2022-04-14 09:36:10|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|1
1649929000000|2022-04-14 09:36:40|||||||||1
1649929020000|2022-04-14 09:37:00|||||||||3
1649929030000|2022-04-14 09:37:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649929110000|2022-04-14 09:38:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|13
1649929120000|2022-04-14 09:38:40|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|0
1649929140000|2022-04-14 09:39:00|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|3
1649929150000|2022-04-14 09:39:10|1679.6|1678.4|1679.7|1678.5|1679.8|1678.6|1679.6|1678.4|1
1649929170000|2022-04-14 09:39:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|4
1649929180000|2022-04-14 09:39:40|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|4
1649929190000|2022-04-14 09:39:50|1679.9|1678.7|1679.9|1678.7|1680|1678.8|1679.8|1678.6|10
1649929200000|2022-04-14 09:40:00|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|3
1649929240000|2022-04-14 09:40:40|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|0
1649929260000|2022-04-14 09:41:00|1680|1678.8|1680.1|1678.9|1680.2|1679|1680|1678.8|3
1649929290000|2022-04-14 09:41:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649929300000|2022-04-14 09:41:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|20
1649929310000|2022-04-14 09:41:50|1680.6|1679.4|1680.9|1679.7|1680.9|1679.7|1680.6|1679.4|27
1649929330000|2022-04-14 09:42:10|||||||||2
1649929350000|2022-04-14 09:42:30|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|4
1649929360000|2022-04-14 09:42:40|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|0
1649929380000|2022-04-14 09:43:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|3
1649929400000|2022-04-14 09:43:20|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.5|1679.3|2
1649929410000|2022-04-14 09:43:30|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|2
1649929420000|2022-04-14 09:43:40|||||||||1
1649929450000|2022-04-14 09:44:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|5
1649929460000|2022-04-14 09:44:20|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|3
1649929470000|2022-04-14 09:44:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|3
1649929480000|2022-04-14 09:44:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1649929500000|2022-04-14 09:45:00|||||||||2
1649929520000|2022-04-14 09:45:20|||||||||1
1649929530000|2022-04-14 09:45:30|1680.2|1679|1680|1678.8|1680.2|1679|1680|1678.8|8
1649929560000|2022-04-14 09:46:00|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1649929570000|2022-04-14 09:46:10|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|3
1649929590000|2022-04-14 09:46:30|1680.2|1679|1680.1|1678.9|1680.3|1679.1|1680|1678.8|4
1649929600000|2022-04-14 09:46:40|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|0
1649929610000|2022-04-14 09:46:50|||||||||1
1649929620000|2022-04-14 09:47:00|1680|1678.8|1680|1678.8|1680.1|1678.9|1680|1678.8|1
1649929630000|2022-04-14 09:47:10|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|0
1649929640000|2022-04-14 09:47:20|||||||||1
1649929650000|2022-04-14 09:47:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1649929660000|2022-04-14 09:47:40|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|1
1649929670000|2022-04-14 09:47:50|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.7|1678.5|2
1649929680000|2022-04-14 09:48:00|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1649929710000|2022-04-14 09:48:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|6
1649929720000|2022-04-14 09:48:40|||||||||1
1649929730000|2022-04-14 09:48:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649929740000|2022-04-14 09:49:00|1679.4|1678.2|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|8
1649929750000|2022-04-14 09:49:10|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|0
1649929760000|2022-04-14 09:49:20|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|14
1649929770000|2022-04-14 09:49:30|1679|1677.8|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1649929780000|2022-04-14 09:49:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649929790000|2022-04-14 09:49:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649929800000|2022-04-14 09:50:00|1679.1|1677.9|1679.1|1677.9|1679.2|1678|1678.9|1677.7|11
1649929810000|2022-04-14 09:50:10|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|1
1649929820000|2022-04-14 09:50:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|8
1649929830000|2022-04-14 09:50:30|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|3
1649929840000|2022-04-14 09:50:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649929850000|2022-04-14 09:50:50|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.6|1678.4|7
1649929870000|2022-04-14 09:51:10|1679.6|1678.4|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|7
1649929890000|2022-04-14 09:51:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649929910000|2022-04-14 09:51:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1649929930000|2022-04-14 09:52:10|||||||||2
1649929950000|2022-04-14 09:52:30|1679|1677.8|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|17
1649929960000|2022-04-14 09:52:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|4
1649929970000|2022-04-14 09:52:50|1679|1677.8|1679.3|1678.1|1679.4|1678.2|1679|1677.8|13
1649929980000|2022-04-14 09:53:00|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649929990000|2022-04-14 09:53:10|1679.6|1678.4|1679.6|1678.4|1679.8|1678.6|1679.6|1678.4|5
1649930000000|2022-04-14 09:53:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|2
1649930010000|2022-04-14 09:53:30|1679.4|1678.2|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|1
1649930020000|2022-04-14 09:53:40|||||||||1
1649930040000|2022-04-14 09:54:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649930050000|2022-04-14 09:54:10|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1649930060000|2022-04-14 09:54:20|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|3
1649930080000|2022-04-14 09:54:40|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1649930100000|2022-04-14 09:55:00|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.5|1678.3|21
1649930110000|2022-04-14 09:55:10|||||||||1
1649930120000|2022-04-14 09:55:20|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|7
1649930130000|2022-04-14 09:55:30|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|8
1649930170000|2022-04-14 09:56:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649930190000|2022-04-14 09:56:30|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649930200000|2022-04-14 09:56:40|1679.9|1678.7|1679.5|1678.3|1679.9|1678.7|1679.5|1678.3|1
1649930210000|2022-04-14 09:56:50|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|3
1649930220000|2022-04-14 09:57:00|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|1
1649930230000|2022-04-14 09:57:10|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649930250000|2022-04-14 09:57:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|6
1649930260000|2022-04-14 09:57:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649930270000|2022-04-14 09:57:50|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649930280000|2022-04-14 09:58:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1649930290000|2022-04-14 09:58:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649930300000|2022-04-14 09:58:20|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649930310000|2022-04-14 09:58:30|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|1
1649930320000|2022-04-14 09:58:40|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.2|1678|0
1649930330000|2022-04-14 09:58:50|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649930340000|2022-04-14 09:59:00|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649930350000|2022-04-14 09:59:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|27
1649930360000|2022-04-14 09:59:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649930370000|2022-04-14 09:59:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649930380000|2022-04-14 09:59:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649930390000|2022-04-14 09:59:50|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649930400000|2022-04-14 10:00:00|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|5
1649930410000|2022-04-14 10:00:10|1679.5|1678.3|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|0
1649930420000|2022-04-14 10:00:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649930430000|2022-04-14 10:00:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649930440000|2022-04-14 10:00:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649930450000|2022-04-14 10:00:50|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|1
1649930460000|2022-04-14 10:01:00|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1649930470000|2022-04-14 10:01:10|||||||||8
1649930490000|2022-04-14 10:01:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1649930510000|2022-04-14 10:01:50|||||||||1
1649930520000|2022-04-14 10:02:00|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649930530000|2022-04-14 10:02:10|||||||||1
1649930550000|2022-04-14 10:02:30|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|0
1649930560000|2022-04-14 10:02:40|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|0
1649930580000|2022-04-14 10:03:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|2
1649930590000|2022-04-14 10:03:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649930600000|2022-04-14 10:03:20|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1649930610000|2022-04-14 10:03:30|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|10
1649930620000|2022-04-14 10:03:40|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|1
1649930630000|2022-04-14 10:03:50|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.4|1678.2|3
1649930640000|2022-04-14 10:04:00|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|8
1649930650000|2022-04-14 10:04:10|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|1
1649930660000|2022-04-14 10:04:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1649930670000|2022-04-14 10:04:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649930710000|2022-04-14 10:05:10|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.9|1677.7|0
1649930720000|2022-04-14 10:05:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649930730000|2022-04-14 10:05:30|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|0
1649930740000|2022-04-14 10:05:40|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649930750000|2022-04-14 10:05:50|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|1
1649930760000|2022-04-14 10:06:00|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|1
1649930780000|2022-04-14 10:06:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|4
1649930790000|2022-04-14 10:06:30|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649930810000|2022-04-14 10:06:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|6
1649930820000|2022-04-14 10:07:00|1678.7|1677.5|1678.5|1677.3|1678.9|1677.7|1678.4|1677.2|0
1649930830000|2022-04-14 10:07:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649930840000|2022-04-14 10:07:20|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|0
1649930850000|2022-04-14 10:07:30|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|0
1649930860000|2022-04-14 10:07:40|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1649930890000|2022-04-14 10:08:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|1
1649930900000|2022-04-14 10:08:20|1678.9|1677.7|1678.4|1677.2|1678.9|1677.7|1678.4|1677.2|0
1649930910000|2022-04-14 10:08:30|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.3|1677.1|0
1649930920000|2022-04-14 10:08:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1649930930000|2022-04-14 10:08:50|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|10
1649930940000|2022-04-14 10:09:00|1678.1|1676.9|1678.3|1677.1|1678.4|1677.2|1678.1|1676.9|0
1649930950000|2022-04-14 10:09:10|1678|1676.8|1678.1|1676.9|1678.2|1677|1678|1676.8|0
1649930960000|2022-04-14 10:09:20|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|0
1649930970000|2022-04-14 10:09:30|||||||||1
1649930980000|2022-04-14 10:09:40|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|0
1649930990000|2022-04-14 10:09:50|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|6
1649931000000|2022-04-14 10:10:00|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649931030000|2022-04-14 10:10:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1649931040000|2022-04-14 10:10:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649931060000|2022-04-14 10:11:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1649931080000|2022-04-14 10:11:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649931090000|2022-04-14 10:11:30|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|7
1649931100000|2022-04-14 10:11:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649931130000|2022-04-14 10:12:10|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.9|1675.7|2
1649931140000|2022-04-14 10:12:20|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|2
1649931150000|2022-04-14 10:12:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1649931160000|2022-04-14 10:12:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1649931170000|2022-04-14 10:12:50|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.9|1675.7|1
1649931180000|2022-04-14 10:13:00|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|1
1649931190000|2022-04-14 10:13:10|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649931200000|2022-04-14 10:13:20|||||||||4
1649931210000|2022-04-14 10:13:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649931220000|2022-04-14 10:13:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|1
1649931230000|2022-04-14 10:13:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1649931240000|2022-04-14 10:14:00|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|4
1649931260000|2022-04-14 10:14:20|||||||||1
1649931270000|2022-04-14 10:14:30|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|1
1649931280000|2022-04-14 10:14:40|||||||||1
1649931300000|2022-04-14 10:15:00|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.6|1676.4|0
1649931310000|2022-04-14 10:15:10|||||||||1
1649931320000|2022-04-14 10:15:20|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|0
1649931330000|2022-04-14 10:15:30|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1649931340000|2022-04-14 10:15:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649931360000|2022-04-14 10:16:00|1677.6|1676.4|1677.5|1676.3|1677.7|1676.5|1677.4|1676.2|6
1649931370000|2022-04-14 10:16:10|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1649931390000|2022-04-14 10:16:30|||||||||4
1649931410000|2022-04-14 10:16:50|||||||||8
1649931460000|2022-04-14 10:17:40|1677.2|1676|1677.5|1676.3|1677.5|1676.3|1677|1675.8|7
1649931470000|2022-04-14 10:17:50|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|2
1649931480000|2022-04-14 10:18:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.3|1676.1|1
1649931510000|2022-04-14 10:18:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1649931530000|2022-04-14 10:18:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649931540000|2022-04-14 10:19:00|||||||||1
1649931560000|2022-04-14 10:19:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|8
1649931570000|2022-04-14 10:19:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1649931590000|2022-04-14 10:19:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649931600000|2022-04-14 10:20:00|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1649931630000|2022-04-14 10:20:30|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|1
1649931640000|2022-04-14 10:20:40|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|0
1649931650000|2022-04-14 10:20:50|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1677.2|1676|0
1649931660000|2022-04-14 10:21:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1649931670000|2022-04-14 10:21:10|1676.8|1675.6|1676.5|1675.3|1676.9|1675.7|1676.5|1675.3|5
1649931690000|2022-04-14 10:21:30|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|6
1649931700000|2022-04-14 10:21:40|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|1
1649931720000|2022-04-14 10:22:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1649931730000|2022-04-14 10:22:10|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|3
1649931740000|2022-04-14 10:22:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.2|1675|6
1649931760000|2022-04-14 10:22:40|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|1
1649931770000|2022-04-14 10:22:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1649931780000|2022-04-14 10:23:00|1676.4|1675.2|1676.8|1675.6|1676.8|1675.6|1676.4|1675.2|0
1649931790000|2022-04-14 10:23:10|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|0
1649931800000|2022-04-14 10:23:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1649931810000|2022-04-14 10:23:30|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1649931830000|2022-04-14 10:23:50|1677.1|1675.9|1677.2|1676|1677.3|1676.1|1677.1|1675.9|0
1649931840000|2022-04-14 10:24:00|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|0
1649931880000|2022-04-14 10:24:40|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649931910000|2022-04-14 10:25:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649931920000|2022-04-14 10:25:20|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649931930000|2022-04-14 10:25:30|||||||||8
1649931960000|2022-04-14 10:26:00|1677.2|1676|1677.2|1676|1677.2|1676|1677.1|1675.9|5
1649931980000|2022-04-14 10:26:20|1677.3|1676.1|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|0
1649932000000|2022-04-14 10:26:40|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649932010000|2022-04-14 10:26:50|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.3|1676.1|1
1649932020000|2022-04-14 10:27:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1649932030000|2022-04-14 10:27:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649932080000|2022-04-14 10:28:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649932100000|2022-04-14 10:28:20|1677.5|1676.3|1677.9|1676.7|1677.9|1676.7|1677.4|1676.2|0
1649932120000|2022-04-14 10:28:40|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|0
1649932140000|2022-04-14 10:29:00|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1649932150000|2022-04-14 10:29:10|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|1
1649932190000|2022-04-14 10:29:50|1677.2|1676|1677.4|1676.2|1677.5|1676.3|1677.1|1675.9|4
1649932200000|2022-04-14 10:30:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1649932210000|2022-04-14 10:30:10|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|0
1649932220000|2022-04-14 10:30:20|||||||||7
1649932230000|2022-04-14 10:30:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1649932260000|2022-04-14 10:31:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1649932270000|2022-04-14 10:31:10|1677.3|1676.1|1677.7|1676.5|1677.7|1676.5|1677.1|1675.9|7
1649932280000|2022-04-14 10:31:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649932290000|2022-04-14 10:31:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1649932310000|2022-04-14 10:31:50|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649932320000|2022-04-14 10:32:00|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|1
1649932340000|2022-04-14 10:32:20|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|3
1649932370000|2022-04-14 10:32:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649932380000|2022-04-14 10:33:00|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|0
1649932390000|2022-04-14 10:33:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1649932400000|2022-04-14 10:33:20|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1649932410000|2022-04-14 10:33:30|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1649932430000|2022-04-14 10:33:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649932440000|2022-04-14 10:34:00|||||||||5
1649932450000|2022-04-14 10:34:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649932460000|2022-04-14 10:34:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649932470000|2022-04-14 10:34:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|1
1649932490000|2022-04-14 10:34:50|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649932500000|2022-04-14 10:35:00|1678.2|1677|1678.2|1677|1678.3|1677.1|1678.1|1676.9|0
1649932540000|2022-04-14 10:35:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649932550000|2022-04-14 10:35:50|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|0
1649932560000|2022-04-14 10:36:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649932570000|2022-04-14 10:36:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1649932590000|2022-04-14 10:36:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649932600000|2022-04-14 10:36:40|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1649932610000|2022-04-14 10:36:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|6
1649932620000|2022-04-14 10:37:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1649932630000|2022-04-14 10:37:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1649932680000|2022-04-14 10:38:00|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1649932690000|2022-04-14 10:38:10|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1649932700000|2022-04-14 10:38:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1649932710000|2022-04-14 10:38:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1649932730000|2022-04-14 10:38:50|||||||||25
1649932760000|2022-04-14 10:39:20|1678.4|1677.2|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|1
1649932770000|2022-04-14 10:39:30|||||||||3
1649932800000|2022-04-14 10:40:00|||||||||2
1649932810000|2022-04-14 10:40:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649932820000|2022-04-14 10:40:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1649932840000|2022-04-14 10:40:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1649932880000|2022-04-14 10:41:20|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.9|1677.7|9
1649932890000|2022-04-14 10:41:30|1679.4|1678.2|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|12
1649932910000|2022-04-14 10:41:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649932960000|2022-04-14 10:42:40|||||||||1
1649932970000|2022-04-14 10:42:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1649932980000|2022-04-14 10:43:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1649933000000|2022-04-14 10:43:20|1679.2|1678|1679.2|1678|1679.4|1678.2|1679.2|1678|0
1649933010000|2022-04-14 10:43:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649933020000|2022-04-14 10:43:40|||||||||3
1649933040000|2022-04-14 10:44:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1649933050000|2022-04-14 10:44:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649933060000|2022-04-14 10:44:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649933070000|2022-04-14 10:44:30|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649933080000|2022-04-14 10:44:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649933090000|2022-04-14 10:44:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649933100000|2022-04-14 10:45:00|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649933110000|2022-04-14 10:45:10|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1649933140000|2022-04-14 10:45:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|4
1649933160000|2022-04-14 10:46:00|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649933230000|2022-04-14 10:47:10|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1649933270000|2022-04-14 10:47:50|||||||||2
1649933280000|2022-04-14 10:48:00|||||||||3
1649933290000|2022-04-14 10:48:10|||||||||1
1649933310000|2022-04-14 10:48:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649933330000|2022-04-14 10:48:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649933340000|2022-04-14 10:49:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649933370000|2022-04-14 10:49:30|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649933380000|2022-04-14 10:49:40|||||||||2
1649933400000|2022-04-14 10:50:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649933410000|2022-04-14 10:50:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649933420000|2022-04-14 10:50:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|2
1649933430000|2022-04-14 10:50:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649933450000|2022-04-14 10:50:50|1679.2|1678|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|2
1649933460000|2022-04-14 10:51:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1679|1677.8|0
1649933470000|2022-04-14 10:51:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1649933480000|2022-04-14 10:51:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1649933490000|2022-04-14 10:51:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649933510000|2022-04-14 10:51:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1649933520000|2022-04-14 10:52:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1649933530000|2022-04-14 10:52:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649933540000|2022-04-14 10:52:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|1
1649933550000|2022-04-14 10:52:30|||||||||1
1649933560000|2022-04-14 10:52:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649933570000|2022-04-14 10:52:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|4
1649933580000|2022-04-14 10:53:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|2
1649933590000|2022-04-14 10:53:10|||||||||1
1649933610000|2022-04-14 10:53:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649933620000|2022-04-14 10:53:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1649933630000|2022-04-14 10:53:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|3
1649933640000|2022-04-14 10:54:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|4
1649933660000|2022-04-14 10:54:20|||||||||2
1649933670000|2022-04-14 10:54:30|||||||||1
1649933690000|2022-04-14 10:54:50|||||||||1
1649933700000|2022-04-14 10:55:00|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|1
1649933710000|2022-04-14 10:55:10|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1649933730000|2022-04-14 10:55:30|1678.8|1677.6|1679|1677.8|1679|1677.8|1678.8|1677.6|7
1649933740000|2022-04-14 10:55:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1649933750000|2022-04-14 10:55:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649933760000|2022-04-14 10:56:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|27
1649933770000|2022-04-14 10:56:10|||||||||1
1649933780000|2022-04-14 10:56:20|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|8
1649933790000|2022-04-14 10:56:30|1679.8|1678.6|1680|1678.8|1680.2|1679|1679.7|1678.5|34
1649933800000|2022-04-14 10:56:40|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1680.2|1679|15
1649933810000|2022-04-14 10:56:50|1680.5|1679.3|1680.6|1679.4|1680.8|1679.6|1680.4|1679.2|9
1649933820000|2022-04-14 10:57:00|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|3
1649933830000|2022-04-14 10:57:10|1680.6|1679.4|1682|1680.8|1682|1680.8|1680.5|1679.3|4
1649933840000|2022-04-14 10:57:20|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|51
1649933850000|2022-04-14 10:57:30|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.1|1679.9|17
1649933860000|2022-04-14 10:57:40|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1649933870000|2022-04-14 10:57:50|1681.4|1680.2|1681|1679.8|1681.4|1680.2|1680.9|1679.7|2
1649933880000|2022-04-14 10:58:00|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|9
1649933890000|2022-04-14 10:58:10|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|6
1649933900000|2022-04-14 10:58:20|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|2
1649933910000|2022-04-14 10:58:30|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|2
1649933920000|2022-04-14 10:58:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|6
1649933930000|2022-04-14 10:58:50|||||||||1
1649933950000|2022-04-14 10:59:10|||||||||1
1649933970000|2022-04-14 10:59:30|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649933990000|2022-04-14 10:59:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|2
1649934000000|2022-04-14 11:00:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649934060000|2022-04-14 11:01:00|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1680.2|1679|18
1649934090000|2022-04-14 11:01:30|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1649934100000|2022-04-14 11:01:40|1680.4|1679.2|1680.7|1679.5|1680.7|1679.5|1680.4|1679.2|4
1649934110000|2022-04-14 11:01:50|1680.4|1679.2|1680.2|1679|1680.4|1679.2|1680.2|1679|6
1649934120000|2022-04-14 11:02:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1649934140000|2022-04-14 11:02:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1649934180000|2022-04-14 11:03:00|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1680.2|1679|1
1649934200000|2022-04-14 11:03:20|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|0
1649934210000|2022-04-14 11:03:30|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649934220000|2022-04-14 11:03:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1649934230000|2022-04-14 11:03:50|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|0
1649934240000|2022-04-14 11:04:00|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|0
1649934250000|2022-04-14 11:04:10|1680.7|1679.5|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|18
1649934260000|2022-04-14 11:04:20|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.6|1679.4|18
1649934270000|2022-04-14 11:04:30|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1649934280000|2022-04-14 11:04:40|||||||||1
1649934290000|2022-04-14 11:04:50|1680.7|1679.5|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|0
1649934300000|2022-04-14 11:05:00|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1649934310000|2022-04-14 11:05:10|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1649934330000|2022-04-14 11:05:30|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|1
1649934340000|2022-04-14 11:05:40|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|0
1649934360000|2022-04-14 11:06:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1649934370000|2022-04-14 11:06:10|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|0
1649934380000|2022-04-14 11:06:20|1681.4|1680.2|1681.1|1679.9|1681.4|1680.2|1681.1|1679.9|16
1649934400000|2022-04-14 11:06:40|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|5
1649934410000|2022-04-14 11:06:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.1|1679.9|0
1649934420000|2022-04-14 11:07:00|1681.1|1679.9|1681.2|1680|1681.4|1680.2|1681.1|1679.9|0
1649934430000|2022-04-14 11:07:10|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|10
1649934440000|2022-04-14 11:07:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1649934460000|2022-04-14 11:07:40|1681|1679.8|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1649934470000|2022-04-14 11:07:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649934520000|2022-04-14 11:08:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1649934530000|2022-04-14 11:08:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1649934550000|2022-04-14 11:09:10|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1649934560000|2022-04-14 11:09:20|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|0
1649934570000|2022-04-14 11:09:30|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|1
1649934580000|2022-04-14 11:09:40|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1649934590000|2022-04-14 11:09:50|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1649934600000|2022-04-14 11:10:00|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|0
1649934610000|2022-04-14 11:10:10|1681.6|1680.4|1681.4|1680.2|1681.7|1680.5|1681.2|1680|1
1649934620000|2022-04-14 11:10:20|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|0
1649934630000|2022-04-14 11:10:30|||||||||1
1649934660000|2022-04-14 11:11:00|||||||||3
1649934670000|2022-04-14 11:11:10|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1649934680000|2022-04-14 11:11:20|||||||||1
1649934690000|2022-04-14 11:11:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|0
1649934710000|2022-04-14 11:11:50|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|1
1649934720000|2022-04-14 11:12:00|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1649934730000|2022-04-14 11:12:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1649934740000|2022-04-14 11:12:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682|1680.8|2
1649934750000|2022-04-14 11:12:30|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.7|1680.5|18
1649934770000|2022-04-14 11:12:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682|1680.8|1
1649934780000|2022-04-14 11:13:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|4
1649934790000|2022-04-14 11:13:10|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|2
1649934800000|2022-04-14 11:13:20|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1649934810000|2022-04-14 11:13:30|1681.8|1680.6|1681.4|1680.2|1681.9|1680.7|1681.1|1679.9|6
1649934820000|2022-04-14 11:13:40|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|3
1649934830000|2022-04-14 11:13:50|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1649934840000|2022-04-14 11:14:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1649934860000|2022-04-14 11:14:20|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|1
1649934880000|2022-04-14 11:14:40|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|0
1649934900000|2022-04-14 11:15:00|||||||||5
1649934910000|2022-04-14 11:15:10|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|5
1649934930000|2022-04-14 11:15:30|1681|1679.8|1681|1679.8|1681|1679.8|1680.9|1679.7|0
1649934940000|2022-04-14 11:15:40|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|7
1649934970000|2022-04-14 11:16:10|1680.9|1679.7|1680.8|1679.6|1681.1|1679.9|1680.8|1679.6|10
1649935000000|2022-04-14 11:16:40|1681|1679.8|1681.5|1680.3|1681.5|1680.3|1681|1679.8|1
1649935010000|2022-04-14 11:16:50|1681.4|1680.2|1681.2|1680|1681.4|1680.2|1681.2|1680|0
1649935020000|2022-04-14 11:17:00|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|1
1649935030000|2022-04-14 11:17:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1649935040000|2022-04-14 11:17:20|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|1
1649935050000|2022-04-14 11:17:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|4
1649935060000|2022-04-14 11:17:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|6
1649935090000|2022-04-14 11:18:10|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|2
1649935100000|2022-04-14 11:18:20|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|1
1649935120000|2022-04-14 11:18:40|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|1
1649935140000|2022-04-14 11:19:00|||||||||1
1649935150000|2022-04-14 11:19:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1649935160000|2022-04-14 11:19:20|||||||||3
1649935170000|2022-04-14 11:19:30|||||||||9
1649935190000|2022-04-14 11:19:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|2
1649935200000|2022-04-14 11:20:00|||||||||3
1649935210000|2022-04-14 11:20:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1649935230000|2022-04-14 11:20:30|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681|1679.8|0
1649935250000|2022-04-14 11:20:50|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.7|1679.5|2
1649935260000|2022-04-14 11:21:00|1681|1679.8|1680.7|1679.5|1681|1679.8|1680.7|1679.5|0
1649935270000|2022-04-14 11:21:10|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|1
1649935280000|2022-04-14 11:21:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1649935290000|2022-04-14 11:21:30|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|0
1649935300000|2022-04-14 11:21:40|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|1
1649935310000|2022-04-14 11:21:50|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|5
1649935320000|2022-04-14 11:22:00|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|6
1649935330000|2022-04-14 11:22:10|||||||||1
1649935340000|2022-04-14 11:22:20|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|0
1649935350000|2022-04-14 11:22:30|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|0
1649935360000|2022-04-14 11:22:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649935400000|2022-04-14 11:23:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649935410000|2022-04-14 11:23:30|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|5
1649935420000|2022-04-14 11:23:40|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|0
1649935430000|2022-04-14 11:23:50|1679.8|1678.6|1679.1|1677.9|1679.8|1678.6|1679.1|1677.9|8
1649935440000|2022-04-14 11:24:00|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|1
1649935450000|2022-04-14 11:24:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649935460000|2022-04-14 11:24:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.2|1678|4
1649935470000|2022-04-14 11:24:30|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|0
1649935480000|2022-04-14 11:24:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|2
1649935490000|2022-04-14 11:24:50|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.6|1677.4|8
1649935500000|2022-04-14 11:25:00|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|1
1649935510000|2022-04-14 11:25:10|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|31
1649935530000|2022-04-14 11:25:30|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|1
1649935550000|2022-04-14 11:25:50|||||||||53
1649935560000|2022-04-14 11:26:00|||||||||1
1649935590000|2022-04-14 11:26:30|||||||||1
1649935600000|2022-04-14 11:26:40|||||||||1
1649935610000|2022-04-14 11:26:50|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649935620000|2022-04-14 11:27:00|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|7
1649935630000|2022-04-14 11:27:10|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|0
1649935640000|2022-04-14 11:27:20|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649935650000|2022-04-14 11:27:30|1679|1677.8|1679|1677.8|1679|1677.8|1678.9|1677.7|0
1649935660000|2022-04-14 11:27:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649935670000|2022-04-14 11:27:50|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1649935680000|2022-04-14 11:28:00|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1649935700000|2022-04-14 11:28:20|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649935710000|2022-04-14 11:28:30|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1649935720000|2022-04-14 11:28:40|1678.7|1677.5|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|4
1649935730000|2022-04-14 11:28:50|1678.7|1677.5|1679|1677.8|1679|1677.8|1678.7|1677.5|0
1649935740000|2022-04-14 11:29:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|1
1649935750000|2022-04-14 11:29:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1649935760000|2022-04-14 11:29:20|1678.4|1677.2|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|2
1649935770000|2022-04-14 11:29:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1649935780000|2022-04-14 11:29:40|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|7
1649935790000|2022-04-14 11:29:50|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|0
1649935800000|2022-04-14 11:30:00|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|3
1649935820000|2022-04-14 11:30:20|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|10
1649935830000|2022-04-14 11:30:30|1677.9|1676.7|1677.6|1676.4|1678.1|1676.9|1677.6|1676.4|0
1649935840000|2022-04-14 11:30:40|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|8
1649935850000|2022-04-14 11:30:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1649935860000|2022-04-14 11:31:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|1
1649935870000|2022-04-14 11:31:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649935880000|2022-04-14 11:31:20|1677.8|1676.6|1677.6|1676.4|1677.9|1676.7|1677.5|1676.3|8
1649935890000|2022-04-14 11:31:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649935900000|2022-04-14 11:31:40|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1649935910000|2022-04-14 11:31:50|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.4|1676.2|7
1649935920000|2022-04-14 11:32:00|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1649935930000|2022-04-14 11:32:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|3
1649935940000|2022-04-14 11:32:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649935950000|2022-04-14 11:32:30|1677.4|1676.2|1677.7|1676.5|1677.8|1676.6|1677.4|1676.2|3
1649935960000|2022-04-14 11:32:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1649935970000|2022-04-14 11:32:50|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|9
1649935980000|2022-04-14 11:33:00|1677.9|1676.7|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|0
1649935990000|2022-04-14 11:33:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|6
1649936000000|2022-04-14 11:33:20|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|6
1649936010000|2022-04-14 11:33:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|2
1649936020000|2022-04-14 11:33:40|1677.1|1675.9|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|0
1649936050000|2022-04-14 11:34:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1649936060000|2022-04-14 11:34:20|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649936070000|2022-04-14 11:34:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649936080000|2022-04-14 11:34:40|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1649936090000|2022-04-14 11:34:50|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|0
1649936100000|2022-04-14 11:35:00|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|9
1649936110000|2022-04-14 11:35:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1649936140000|2022-04-14 11:35:40|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649936150000|2022-04-14 11:35:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1649936180000|2022-04-14 11:36:20|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|2
1649936190000|2022-04-14 11:36:30|||||||||6
1649936200000|2022-04-14 11:36:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1649936230000|2022-04-14 11:37:10|||||||||8
1649936280000|2022-04-14 11:38:00|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.4|1676.2|5
1649936290000|2022-04-14 11:38:10|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|13
1649936300000|2022-04-14 11:38:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649936320000|2022-04-14 11:38:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1649936330000|2022-04-14 11:38:50|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1649936340000|2022-04-14 11:39:00|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|1
1649936350000|2022-04-14 11:39:10|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1649936360000|2022-04-14 11:39:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|8
1649936390000|2022-04-14 11:39:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1649936400000|2022-04-14 11:40:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1649936410000|2022-04-14 11:40:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1649936440000|2022-04-14 11:40:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|1
1649936450000|2022-04-14 11:40:50|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|2
1649936460000|2022-04-14 11:41:00|1678.1|1676.9|1678.3|1677.1|1678.4|1677.2|1678|1676.8|5
1649936470000|2022-04-14 11:41:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|7
1649936490000|2022-04-14 11:41:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1649936500000|2022-04-14 11:41:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649936510000|2022-04-14 11:41:50|1679.1|1677.9|1679|1677.8|1679.4|1678.2|1679|1677.8|2
1649936520000|2022-04-14 11:42:00|1679.1|1677.9|1679|1677.8|1679.3|1678.1|1678.9|1677.7|0
1649936530000|2022-04-14 11:42:10|1678.9|1677.7|1679.2|1678|1679.3|1678.1|1678.9|1677.7|0
1649936540000|2022-04-14 11:42:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.8|1677.6|1
1649936570000|2022-04-14 11:42:50|||||||||4
1649936580000|2022-04-14 11:43:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1649936590000|2022-04-14 11:43:10|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|1
1649936600000|2022-04-14 11:43:20|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.9|1677.7|2
1649936610000|2022-04-14 11:43:30|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|1
1649936620000|2022-04-14 11:43:40|1679|1677.8|1679.4|1678.2|1679.4|1678.2|1679|1677.8|1
1649936630000|2022-04-14 11:43:50|||||||||8
1649936640000|2022-04-14 11:44:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.2|1678|5
1649936650000|2022-04-14 11:44:10|1679.2|1678|1679.2|1678|1679.4|1678.2|1679.2|1678|0
1649936660000|2022-04-14 11:44:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649936670000|2022-04-14 11:44:30|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1679|1677.8|0
1649936680000|2022-04-14 11:44:40|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649936710000|2022-04-14 11:45:10|1679.3|1678.1|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|0
1649936720000|2022-04-14 11:45:20|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|0
1649936730000|2022-04-14 11:45:30|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1649936740000|2022-04-14 11:45:40|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1649936750000|2022-04-14 11:45:50|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649936760000|2022-04-14 11:46:00|1679.4|1678.2|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|11
1649936770000|2022-04-14 11:46:10|1679.3|1678.1|1679.6|1678.4|1679.6|1678.4|1679.3|1678.1|0
1649936780000|2022-04-14 11:46:20|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649936800000|2022-04-14 11:46:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.2|1678|0
1649936810000|2022-04-14 11:46:50|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1649936820000|2022-04-14 11:47:00|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1649936830000|2022-04-14 11:47:10|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|1
1649936860000|2022-04-14 11:47:40|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649936870000|2022-04-14 11:47:50|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1649936880000|2022-04-14 11:48:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|5
1649936890000|2022-04-14 11:48:10|1679.5|1678.3|1678.9|1677.7|1679.5|1678.3|1678.9|1677.7|8
1649936900000|2022-04-14 11:48:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1649936910000|2022-04-14 11:48:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1649936920000|2022-04-14 11:48:40|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|6
1649936930000|2022-04-14 11:48:50|1679.2|1678|1679.1|1677.9|1679.5|1678.3|1679.1|1677.9|0
1649936940000|2022-04-14 11:49:00|1679.2|1678|1679|1677.8|1679.3|1678.1|1678.8|1677.6|9
1649936950000|2022-04-14 11:49:10|1679.1|1677.9|1679.1|1677.9|1679.2|1678|1679|1677.8|0
1649936970000|2022-04-14 11:49:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1649936980000|2022-04-14 11:49:40|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1649936990000|2022-04-14 11:49:50|1679.1|1677.9|1679.1|1677.9|1679.2|1678|1679|1677.8|0
1649937000000|2022-04-14 11:50:00|1679.2|1678|1679|1677.8|1679.3|1678.1|1679|1677.8|9
1649937010000|2022-04-14 11:50:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649937020000|2022-04-14 11:50:20|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1649937050000|2022-04-14 11:50:50|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|0
1649937060000|2022-04-14 11:51:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1649937070000|2022-04-14 11:51:10|1679.4|1678.2|1679.6|1678.4|1679.8|1678.6|1679.4|1678.2|3
1649937080000|2022-04-14 11:51:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649937090000|2022-04-14 11:51:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649937100000|2022-04-14 11:51:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649937110000|2022-04-14 11:51:50|1679.6|1678.4|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|14
1649937120000|2022-04-14 11:52:00|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.5|1678.3|0
1649937130000|2022-04-14 11:52:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1649937140000|2022-04-14 11:52:20|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|5
1649937150000|2022-04-14 11:52:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1649937160000|2022-04-14 11:52:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1649937170000|2022-04-14 11:52:50|1679.5|1678.3|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|1
1649937180000|2022-04-14 11:53:00|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|2
1649937190000|2022-04-14 11:53:10|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|2
1649937200000|2022-04-14 11:53:20|1679.8|1678.6|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|1
1649937220000|2022-04-14 11:53:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1649937240000|2022-04-14 11:54:00|||||||||10
1649937260000|2022-04-14 11:54:20|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|18
1649937270000|2022-04-14 11:54:30|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1649937300000|2022-04-14 11:55:00|1679.5|1678.3|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|3
1649937310000|2022-04-14 11:55:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1649937320000|2022-04-14 11:55:20|1679.6|1678.4|1680.2|1679|1680.3|1679.1|1679.6|1678.4|4
1649937330000|2022-04-14 11:55:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1649937350000|2022-04-14 11:55:50|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.3|1679.1|2
1649937360000|2022-04-14 11:56:00|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|1
1649937370000|2022-04-14 11:56:10|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|7
1649937380000|2022-04-14 11:56:20|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.3|1679.1|3
1649937390000|2022-04-14 11:56:30|1680.2|1679|1680.1|1678.9|1680.2|1679|1680|1678.8|1
1649937400000|2022-04-14 11:56:40|||||||||1
1649937420000|2022-04-14 11:57:00|1680.2|1679|1679.9|1678.7|1680.2|1679|1679.9|1678.7|0
1649937430000|2022-04-14 11:57:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|0
1649937440000|2022-04-14 11:57:20|1679.7|1678.5|1680|1678.8|1680|1678.8|1679.7|1678.5|0
1649937460000|2022-04-14 11:57:40|1679.8|1678.6|1679.8|1678.6|1680|1678.8|1679.8|1678.6|0
1649937500000|2022-04-14 11:58:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1649937510000|2022-04-14 11:58:30|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1
1649937520000|2022-04-14 11:58:40|1680|1678.8|1680.1|1678.9|1680.2|1679|1680|1678.8|9
1649937540000|2022-04-14 11:59:00|||||||||1
1649937550000|2022-04-14 11:59:10|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649937590000|2022-04-14 11:59:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|1
1649937600000|2022-04-14 12:00:00|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.3|1679.1|2
1649937610000|2022-04-14 12:00:10|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|5
1649937630000|2022-04-14 12:00:30|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|1
1649937640000|2022-04-14 12:00:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649937650000|2022-04-14 12:00:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649937660000|2022-04-14 12:01:00|1680.6|1679.4|1680.3|1679.1|1680.6|1679.4|1680.3|1679.1|4
1649937670000|2022-04-14 12:01:10|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|8
1649937680000|2022-04-14 12:01:20|1680.7|1679.5|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|6
1649937690000|2022-04-14 12:01:30|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649937700000|2022-04-14 12:01:40|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.4|1679.2|1
1649937710000|2022-04-14 12:01:50|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1649937720000|2022-04-14 12:02:00|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|0
1649937730000|2022-04-14 12:02:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|2
1649937750000|2022-04-14 12:02:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|4
1649937760000|2022-04-14 12:02:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649937770000|2022-04-14 12:02:50|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1649937780000|2022-04-14 12:03:00|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|0
1649937790000|2022-04-14 12:03:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1649937800000|2022-04-14 12:03:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|8
1649937810000|2022-04-14 12:03:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|6
1649937830000|2022-04-14 12:03:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1649937840000|2022-04-14 12:04:00|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1649937850000|2022-04-14 12:04:10|1680|1678.8|1679.7|1678.5|1680|1678.8|1679.6|1678.4|1
1649937860000|2022-04-14 12:04:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1649937870000|2022-04-14 12:04:30|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|3
1649937890000|2022-04-14 12:04:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1649937910000|2022-04-14 12:05:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|1
1649937920000|2022-04-14 12:05:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|5
1649937960000|2022-04-14 12:06:00|||||||||1
1649938000000|2022-04-14 12:06:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|9
1649938010000|2022-04-14 12:06:50|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|0
1649938020000|2022-04-14 12:07:00|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|3
1649938030000|2022-04-14 12:07:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1649938040000|2022-04-14 12:07:20|||||||||1
1649938050000|2022-04-14 12:07:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1649938060000|2022-04-14 12:07:40|1679.4|1678.2|1679.8|1678.6|1679.9|1678.7|1679.3|1678.1|4
1649938070000|2022-04-14 12:07:50|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|0
1649938080000|2022-04-14 12:08:00|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|2
1649938100000|2022-04-14 12:08:20|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.7|1678.5|0
1649938110000|2022-04-14 12:08:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1649938120000|2022-04-14 12:08:40|1680|1678.8|1680.2|1679|1680.2|1679|1680|1678.8|1
1649938130000|2022-04-14 12:08:50|||||||||5
1649938140000|2022-04-14 12:09:00|1680.3|1679.1|1680.4|1679.2|1680.5|1679.3|1680.3|1679.1|1
1649938150000|2022-04-14 12:09:10|1680.5|1679.3|1680.8|1679.6|1680.8|1679.6|1680.5|1679.3|6
1649938160000|2022-04-14 12:09:20|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.7|1679.5|1
1649938190000|2022-04-14 12:09:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|9
1649938200000|2022-04-14 12:10:00|1680.7|1679.5|1680.8|1679.6|1680.9|1679.7|1680.7|1679.5|0
1649938220000|2022-04-14 12:10:20|1680.7|1679.5|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|0
1649938230000|2022-04-14 12:10:30|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|1
1649938240000|2022-04-14 12:10:40|1680.5|1679.3|1681.1|1679.9|1681.1|1679.9|1680.5|1679.3|55
1649938250000|2022-04-14 12:10:50|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|24
1649938260000|2022-04-14 12:11:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|17
1649938280000|2022-04-14 12:11:20|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|3
1649938290000|2022-04-14 12:11:30|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|8
1649938300000|2022-04-14 12:11:40|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|1
1649938310000|2022-04-14 12:11:50|1681.3|1680.1|1681|1679.8|1681.3|1680.1|1681|1679.8|5
1649938320000|2022-04-14 12:12:00|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1649938330000|2022-04-14 12:12:10|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.7|1679.5|0
1649938360000|2022-04-14 12:12:40|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|1
1649938370000|2022-04-14 12:12:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|2
1649938380000|2022-04-14 12:13:00|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|1
1649938390000|2022-04-14 12:13:10|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|0
1649938400000|2022-04-14 12:13:20|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|1
1649938410000|2022-04-14 12:13:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1649938430000|2022-04-14 12:13:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|2
1649938440000|2022-04-14 12:14:00|1680.7|1679.5|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|0
1649938460000|2022-04-14 12:14:20|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|1
1649938480000|2022-04-14 12:14:40|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|0
1649938490000|2022-04-14 12:14:50|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|9
1649938500000|2022-04-14 12:15:00|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|49
1649938510000|2022-04-14 12:15:10|1680.4|1679.2|1680.2|1679|1680.4|1679.2|1680.2|1679|3
1649938520000|2022-04-14 12:15:20|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1649938530000|2022-04-14 12:15:30|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|9
1649938540000|2022-04-14 12:15:40|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|1
1649938550000|2022-04-14 12:15:50|||||||||7
1649938560000|2022-04-14 12:16:00|1680|1678.8|1680|1678.8|1680|1678.8|1679.9|1678.7|0
1649938580000|2022-04-14 12:16:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1649938590000|2022-04-14 12:16:30|1680|1678.8|1680.2|1679|1680.2|1679|1680|1678.8|4
1649938600000|2022-04-14 12:16:40|1680.1|1678.9|1680.7|1679.5|1680.7|1679.5|1680.1|1678.9|2
1649938610000|2022-04-14 12:16:50|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|0
1649938620000|2022-04-14 12:17:00|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|2
1649938630000|2022-04-14 12:17:10|1680.6|1679.4|1680.9|1679.7|1680.9|1679.7|1680.6|1679.4|20
1649938640000|2022-04-14 12:17:20|1681.1|1679.9|1680.8|1679.6|1681.1|1679.9|1680.8|1679.6|4
1649938650000|2022-04-14 12:17:30|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|0
1649938660000|2022-04-14 12:17:40|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|0
1649938680000|2022-04-14 12:18:00|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|1
1649938690000|2022-04-14 12:18:10|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|2
1649938700000|2022-04-14 12:18:20|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|107
1649938710000|2022-04-14 12:18:30|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|26
1649938740000|2022-04-14 12:19:00|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|5
1649938750000|2022-04-14 12:19:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1649938770000|2022-04-14 12:19:30|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|0
1649938780000|2022-04-14 12:19:40|1681.4|1680.2|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|0
1649938790000|2022-04-14 12:19:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|6
1649938810000|2022-04-14 12:20:10|1681.6|1680.4|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|3
1649938820000|2022-04-14 12:20:20|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1649938830000|2022-04-14 12:20:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|37
1649938840000|2022-04-14 12:20:40|1681.9|1680.7|1682|1680.8|1682|1680.8|1681.8|1680.6|0
1649938850000|2022-04-14 12:20:50|||||||||5
1649938860000|2022-04-14 12:21:00|||||||||1
1649938870000|2022-04-14 12:21:10|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|3
1649938880000|2022-04-14 12:21:20|||||||||3
1649938910000|2022-04-14 12:21:50|1681.9|1680.7|1681.4|1680.2|1681.9|1680.7|1681.4|1680.2|135
1649938920000|2022-04-14 12:22:00|||||||||14
1649938930000|2022-04-14 12:22:10|1681.5|1680.3|1681.7|1680.5|1681.7|1680.5|1681.5|1680.3|8
1649938940000|2022-04-14 12:22:20|1681.8|1680.6|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|3
1649938960000|2022-04-14 12:22:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|0
1649938970000|2022-04-14 12:22:50|1681.7|1680.5|1681.8|1680.6|1681.9|1680.7|1681.7|1680.5|2
1649938980000|2022-04-14 12:23:00|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1649938990000|2022-04-14 12:23:10|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|1
1649939000000|2022-04-14 12:23:20|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|1
1649939010000|2022-04-14 12:23:30|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|0
1649939030000|2022-04-14 12:23:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1649939050000|2022-04-14 12:24:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1649939060000|2022-04-14 12:24:20|||||||||1
1649939070000|2022-04-14 12:24:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|5
1649939090000|2022-04-14 12:24:50|||||||||1
1649939100000|2022-04-14 12:25:00|||||||||5
1649939110000|2022-04-14 12:25:10|||||||||2
1649939130000|2022-04-14 12:25:30|||||||||2
1649939140000|2022-04-14 12:25:40|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.3|1680.1|28
1649939150000|2022-04-14 12:25:50|1681.5|1680.3|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|0
1649939160000|2022-04-14 12:26:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1649939170000|2022-04-14 12:26:10|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|5
1649939180000|2022-04-14 12:26:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1649939190000|2022-04-14 12:26:30|1681.8|1680.6|1681.6|1680.4|1681.8|1680.6|1681.6|1680.4|7
1649939200000|2022-04-14 12:26:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1649939210000|2022-04-14 12:26:50|1681.6|1680.4|1681.2|1680|1681.6|1680.4|1681.2|1680|7
1649939220000|2022-04-14 12:27:00|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|0
1649939230000|2022-04-14 12:27:10|1681.6|1680.4|1681.5|1680.3|1681.7|1680.5|1681.4|1680.2|18
1649939240000|2022-04-14 12:27:20|1681.6|1680.4|1681.4|1680.2|1681.8|1680.6|1681.4|1680.2|1
1649939250000|2022-04-14 12:27:30|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|5
1649939260000|2022-04-14 12:27:40|1681.3|1680.1|1681.2|1680|1681.4|1680.2|1681.2|1680|2
1649939270000|2022-04-14 12:27:50|1681.1|1679.9|1680.9|1679.7|1681.2|1680|1680.7|1679.5|5
1649939280000|2022-04-14 12:28:00|1681|1679.8|1681.1|1679.9|1681.2|1680|1681|1679.8|2
1649939290000|2022-04-14 12:28:10|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|2
1649939300000|2022-04-14 12:28:20|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|1
1649939310000|2022-04-14 12:28:30|1681.1|1679.9|1681|1679.8|1681.2|1680|1681|1679.8|0
1649939320000|2022-04-14 12:28:40|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|1
1649939330000|2022-04-14 12:28:50|1681.1|1679.9|1680.9|1679.7|1681.2|1680|1680.9|1679.7|2
1649939340000|2022-04-14 12:29:00|1680.8|1679.6|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|2
1649939350000|2022-04-14 12:29:10|||||||||1
1649939360000|2022-04-14 12:29:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1
1649939370000|2022-04-14 12:29:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1
1649939380000|2022-04-14 12:29:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|1
1649939390000|2022-04-14 12:29:50|||||||||2
1649939400000|2022-04-14 12:30:00|1680.2|1679|1680.2|1679|1680.6|1679.4|1680.2|1679|9
1649939410000|2022-04-14 12:30:10|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|0
1649939430000|2022-04-14 12:30:30|||||||||1
1649939440000|2022-04-14 12:30:40|1680.4|1679.2|1680.6|1679.4|1680.7|1679.5|1680.4|1679.2|13
1649939450000|2022-04-14 12:30:50|1680.7|1679.5|1680.7|1679.5|1680.8|1679.6|1680.4|1679.2|13
1649939460000|2022-04-14 12:31:00|1680.6|1679.4|1680.7|1679.5|1680.8|1679.6|1680.6|1679.4|0
1649939470000|2022-04-14 12:31:10|1680.5|1679.3|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|0
1649939480000|2022-04-14 12:31:20|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1649939490000|2022-04-14 12:31:30|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|2
1649939500000|2022-04-14 12:31:40|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.8|1678.6|2
1649939510000|2022-04-14 12:31:50|1679.7|1678.5|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|10
1649939520000|2022-04-14 12:32:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|3
1649939530000|2022-04-14 12:32:10|1680.3|1679.1|1680|1678.8|1680.3|1679.1|1679.9|1678.7|41
1649939540000|2022-04-14 12:32:20|1679.9|1678.7|1679.9|1678.7|1680|1678.8|1679.7|1678.5|14
1649939550000|2022-04-14 12:32:30|1679.7|1678.5|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|12
1649939560000|2022-04-14 12:32:40|1679.6|1678.4|1679.1|1677.9|1679.7|1678.5|1678.9|1677.7|5
1649939570000|2022-04-14 12:32:50|1679.2|1678|1678.9|1677.7|1679.2|1678|1678.9|1677.7|0
1649939580000|2022-04-14 12:33:00|1679.1|1677.9|1678.9|1677.7|1679.2|1678|1678.9|1677.7|4
1649939590000|2022-04-14 12:33:10|1678.7|1677.5|1678.7|1677.5|1679|1677.8|1678.7|1677.5|1
1649939600000|2022-04-14 12:33:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1649939610000|2022-04-14 12:33:30|1678.4|1677.2|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|1
1649939620000|2022-04-14 12:33:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1649939640000|2022-04-14 12:34:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|2
1649939650000|2022-04-14 12:34:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|10
1649939660000|2022-04-14 12:34:20|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|6
1649939670000|2022-04-14 12:34:30|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|2
1649939680000|2022-04-14 12:34:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1649939690000|2022-04-14 12:34:50|1676.9|1675.7|1676.9|1675.7|1677.1|1675.9|1676.8|1675.6|8
1649939700000|2022-04-14 12:35:00|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|3
1649939710000|2022-04-14 12:35:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|3
1649939720000|2022-04-14 12:35:20|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|43
1649939730000|2022-04-14 12:35:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1649939740000|2022-04-14 12:35:40|1676.6|1675.4|1676.2|1675|1676.6|1675.4|1676.2|1675|6
1649939750000|2022-04-14 12:35:50|1676.1|1674.9|1676.6|1675.4|1676.6|1675.4|1676.1|1674.9|5
1649939760000|2022-04-14 12:36:00|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|27
1649939770000|2022-04-14 12:36:10|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1
1649939780000|2022-04-14 12:36:20|1676.2|1675|1675.9|1674.7|1676.2|1675|1675.9|1674.7|4
1649939790000|2022-04-14 12:36:30|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|5
1649939800000|2022-04-14 12:36:40|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.8|1674.6|20
1649939810000|2022-04-14 12:36:50|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|18
1649939820000|2022-04-14 12:37:00|1676.2|1675|1676.2|1675|1676.2|1675|1675.9|1674.7|7
1649939830000|2022-04-14 12:37:10|1676.1|1674.9|1675.9|1674.7|1676.3|1675.1|1675.9|1674.7|3
1649939840000|2022-04-14 12:37:20|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1649939850000|2022-04-14 12:37:30|1675.7|1674.5|1675.7|1674.5|1675.9|1674.7|1675.7|1674.5|21
1649939860000|2022-04-14 12:37:40|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|4
1649939870000|2022-04-14 12:37:50|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|0
1649939880000|2022-04-14 12:38:00|1675.3|1674.1|1675|1673.8|1675.3|1674.1|1674.8|1673.6|25
1649939890000|2022-04-14 12:38:10|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|2
1649939900000|2022-04-14 12:38:20|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|0
1649939910000|2022-04-14 12:38:30|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|3
1649939920000|2022-04-14 12:38:40|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.8|1673.6|3
1649939930000|2022-04-14 12:38:50|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|3
1649939940000|2022-04-14 12:39:00|1674.7|1673.5|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|4
1649939950000|2022-04-14 12:39:10|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|3
1649939960000|2022-04-14 12:39:20|1674.7|1673.5|1674.8|1673.6|1675|1673.8|1674.7|1673.5|42
1649939970000|2022-04-14 12:39:30|||||||||2
1649939980000|2022-04-14 12:39:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1649940000000|2022-04-14 12:40:00|1674.6|1673.4|1674.8|1673.6|1674.8|1673.6|1674.6|1673.4|24
1649940010000|2022-04-14 12:40:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|0
1649940020000|2022-04-14 12:40:20|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|1
1649940030000|2022-04-14 12:40:30|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1649940040000|2022-04-14 12:40:40|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|2
1649940050000|2022-04-14 12:40:50|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|9
1649940060000|2022-04-14 12:41:00|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1649940110000|2022-04-14 12:41:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1649940120000|2022-04-14 12:42:00|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|8
1649940130000|2022-04-14 12:42:10|1675.7|1674.5|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|3
1649940140000|2022-04-14 12:42:20|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.6|1674.4|33
1649940150000|2022-04-14 12:42:30|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|4
1649940160000|2022-04-14 12:42:40|1675.8|1674.6|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|7
1649940170000|2022-04-14 12:42:50|1675.4|1674.2|1675.3|1674.1|1675.5|1674.3|1675.2|1674|3
1649940190000|2022-04-14 12:43:10|1675.2|1674|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|1
1649940200000|2022-04-14 12:43:20|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|0
1649940210000|2022-04-14 12:43:30|||||||||1
1649940220000|2022-04-14 12:43:40|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|11
1649940240000|2022-04-14 12:44:00|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|1
1649940250000|2022-04-14 12:44:10|1675.2|1674|1675.4|1674.2|1675.5|1674.3|1675.2|1674|4
1649940260000|2022-04-14 12:44:20|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|1
1649940270000|2022-04-14 12:44:30|||||||||4
1649940280000|2022-04-14 12:44:40|1675.7|1674.5|1674.9|1673.7|1675.7|1674.5|1674.7|1673.5|21
1649940290000|2022-04-14 12:44:50|1674.8|1673.6|1675.4|1674.2|1675.6|1674.4|1674.8|1673.6|23
1649943000000|2022-04-14 13:30:00|1673.4|1672.2|1672.2|1671|1675|1673.8|1672.2|1671|518
1649943010000|2022-04-14 13:30:10|1671.7|1670.5|1670.9|1669.7|1671.7|1670.5|1670.6|1669.4|186
1649943020000|2022-04-14 13:30:20|1671.5|1670.3|1671|1669.8|1672.9|1671.7|1670.7|1669.5|51
1649943030000|2022-04-14 13:30:30|1671.1|1669.9|1672.6|1671.4|1672.7|1671.5|1671|1669.8|213
1649943040000|2022-04-14 13:30:40|1672.5|1671.3|1672.6|1671.4|1672.7|1671.5|1671.7|1670.5|59
1649943050000|2022-04-14 13:30:50|1672.5|1671.3|1672.4|1671.2|1672.8|1671.6|1672.1|1670.9|95
1649943060000|2022-04-14 13:31:00|1672.5|1671.3|1670.7|1669.5|1672.5|1671.3|1669.8|1668.6|79
1649943070000|2022-04-14 13:31:10|1670.6|1669.4|1671.2|1670|1671.4|1670.2|1670.1|1668.9|76
1649943080000|2022-04-14 13:31:20|1671|1669.8|1671.7|1670.5|1671.9|1670.7|1670.8|1669.6|65
1649943090000|2022-04-14 13:31:30|1671.9|1670.7|1671.2|1670|1672.1|1670.9|1670.6|1669.4|39
1649943100000|2022-04-14 13:31:40|1671.3|1670.1|1670.3|1669.1|1671.7|1670.5|1670.3|1669.1|24
1649943110000|2022-04-14 13:31:50|1670.2|1669|1669.2|1668|1670.2|1669|1669.2|1668|30
1649943120000|2022-04-14 13:32:00|1669.3|1668.1|1668.9|1667.7|1669.4|1668.2|1668.7|1667.5|129
1649943130000|2022-04-14 13:32:10|1668.8|1667.6|1668.2|1667|1668.8|1667.6|1668.1|1666.9|75
1649943140000|2022-04-14 13:32:20|1668.4|1667.2|1667.3|1666.1|1668.6|1667.4|1667.2|1666|38
1649943150000|2022-04-14 13:32:30|1667.2|1666|1667.4|1666.2|1667.6|1666.4|1667.1|1665.9|40
1649943160000|2022-04-14 13:32:40|1667.5|1666.3|1668.1|1666.9|1668.2|1667|1667.5|1666.3|46
1649943170000|2022-04-14 13:32:50|1668|1666.8|1667.3|1666.1|1668.1|1666.9|1667.3|1666.1|39
1649943180000|2022-04-14 13:33:00|1667.4|1666.2|1667.4|1666.2|1667.7|1666.5|1667.2|1666|26
1649943190000|2022-04-14 13:33:10|1667.5|1666.3|1667.1|1665.9|1667.7|1666.5|1667.1|1665.9|17
1649943200000|2022-04-14 13:33:20|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.7|1665.5|26
1649943210000|2022-04-14 13:33:30|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|11
1649943220000|2022-04-14 13:33:40|1666.9|1665.7|1666.7|1665.5|1667.3|1666.1|1666.6|1665.4|33
1649943230000|2022-04-14 13:33:50|1666.6|1665.4|1667|1665.8|1667|1665.8|1666.6|1665.4|43
1649943240000|2022-04-14 13:34:00|1666.9|1665.7|1667|1665.8|1667.1|1665.9|1666.8|1665.6|40
1649943250000|2022-04-14 13:34:10|1667.3|1666.1|1668.2|1667|1668.3|1667.1|1667|1665.8|78
1649943260000|2022-04-14 13:34:20|1668.1|1666.9|1669|1667.8|1669.2|1668|1668.1|1666.9|44
1649943270000|2022-04-14 13:34:30|1668.9|1667.7|1668.2|1667|1668.9|1667.7|1668.2|1667|15
1649943280000|2022-04-14 13:34:40|1667.6|1666.4|1667.6|1666.4|1667.9|1666.7|1667.5|1666.3|30
1649943290000|2022-04-14 13:34:50|1667.7|1666.5|1668.2|1667|1668.2|1667|1667.7|1666.5|9
1649943300000|2022-04-14 13:35:00|1668.4|1667.2|1667.4|1666.2|1668.4|1667.2|1667.1|1665.9|77
1649943310000|2022-04-14 13:35:10|1667.5|1666.3|1669.1|1667.9|1669.1|1667.9|1667.4|1666.2|24
1649943320000|2022-04-14 13:35:20|1668.8|1667.6|1668.9|1667.7|1669|1667.8|1668.6|1667.4|128
1649943330000|2022-04-14 13:35:30|1669|1667.8|1669.1|1667.9|1669.2|1668|1668.8|1667.6|16
1649943340000|2022-04-14 13:35:40|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|6
1649943350000|2022-04-14 13:35:50|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1668.9|1667.7|46
1649943360000|2022-04-14 13:36:00|1669.2|1668|1670|1668.8|1670.2|1669|1669|1667.8|15
1649943370000|2022-04-14 13:36:10|1670.3|1669.1|1669.4|1668.2|1670.3|1669.1|1669.3|1668.1|28
1649943380000|2022-04-14 13:36:20|1669.5|1668.3|1669.8|1668.6|1669.9|1668.7|1669.5|1668.3|24
1649943390000|2022-04-14 13:36:30|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.8|1668.6|13
1649943400000|2022-04-14 13:36:40|1669.8|1668.6|1670.3|1669.1|1670.5|1669.3|1669.8|1668.6|16
1649943410000|2022-04-14 13:36:50|1670.4|1669.2|1668.9|1667.7|1670.4|1669.2|1668.9|1667.7|21
1649943420000|2022-04-14 13:37:00|1669.2|1668|1667.8|1666.6|1669.2|1668|1667.5|1666.3|94
1649943430000|2022-04-14 13:37:10|1667.7|1666.5|1668|1666.8|1668.4|1667.2|1667.5|1666.3|96
1649943440000|2022-04-14 13:37:20|1668.2|1667|1666.9|1665.7|1668.2|1667|1666.8|1665.6|58
1649943450000|2022-04-14 13:37:30|1667.3|1666.1|1667.5|1666.3|1668.2|1667|1667.2|1666|24
1649943460000|2022-04-14 13:37:40|1667.6|1666.4|1668.6|1667.4|1668.7|1667.5|1667.5|1666.3|233
1649943470000|2022-04-14 13:37:50|1668.5|1667.3|1668.3|1667.1|1668.5|1667.3|1668|1666.8|17
1649943480000|2022-04-14 13:38:00|1668.6|1667.4|1669.3|1668.1|1669.3|1668.1|1668.5|1667.3|55
1649943490000|2022-04-14 13:38:10|1669.2|1668|1669|1667.8|1669.3|1668.1|1669|1667.8|1
1649943500000|2022-04-14 13:38:20|1669.1|1667.9|1668.7|1667.5|1669.2|1668|1668.7|1667.5|12
1649943510000|2022-04-14 13:38:30|1668.6|1667.4|1668.3|1667.1|1668.6|1667.4|1668.3|1667.1|339
1649943520000|2022-04-14 13:38:40|1668.4|1667.2|1668.3|1667.1|1668.8|1667.6|1668.3|1667.1|13
1649943530000|2022-04-14 13:38:50|1668.1|1666.9|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|40
1649943540000|2022-04-14 13:39:00|1667.8|1666.6|1667.4|1666.2|1668.3|1667.1|1667.4|1666.2|29
1649943550000|2022-04-14 13:39:10|1667.5|1666.3|1667.6|1666.4|1667.8|1666.6|1667.4|1666.2|39
1649943560000|2022-04-14 13:39:20|1667.8|1666.6|1667|1665.8|1667.8|1666.6|1666.9|1665.7|19
1649943570000|2022-04-14 13:39:30|1667.3|1666.1|1666.8|1665.6|1667.3|1666.1|1666.8|1665.6|20
1649943580000|2022-04-14 13:39:40|1666.7|1665.5|1666.2|1665|1666.8|1665.6|1666.2|1665|32
1649943590000|2022-04-14 13:39:50|1666.3|1665.1|1667.1|1665.9|1667.1|1665.9|1666.2|1665|38
1649943600000|2022-04-14 13:40:00|1667.2|1666|1666.6|1665.4|1667.5|1666.3|1666.1|1664.9|132
1649943610000|2022-04-14 13:40:10|1666.7|1665.5|1667.6|1666.4|1667.7|1666.5|1666.6|1665.4|7
1649943620000|2022-04-14 13:40:20|1667.5|1666.3|1667.6|1666.4|1667.7|1666.5|1667.2|1666|24
1649943630000|2022-04-14 13:40:30|1667.5|1666.3|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|27
1649943640000|2022-04-14 13:40:40|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.6|1665.4|32
1649943650000|2022-04-14 13:40:50|1666.8|1665.6|1667|1665.8|1667.4|1666.2|1666.7|1665.5|9
1649943660000|2022-04-14 13:41:00|1666.9|1665.7|1666.7|1665.5|1667.2|1666|1666.7|1665.5|11
1649943670000|2022-04-14 13:41:10|1666.6|1665.4|1666.6|1665.4|1666.9|1665.7|1666.2|1665|9
1649943680000|2022-04-14 13:41:20|1666.7|1665.5|1666.7|1665.5|1667|1665.8|1666.6|1665.4|55
1649943690000|2022-04-14 13:41:30|1666.8|1665.6|1666.7|1665.5|1667|1665.8|1666.7|1665.5|6
1649943700000|2022-04-14 13:41:40|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|8
1649943710000|2022-04-14 13:41:50|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|3
1649943720000|2022-04-14 13:42:00|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666|1664.8|13
1649943730000|2022-04-14 13:42:10|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|55
1649943740000|2022-04-14 13:42:20|1666.1|1664.9|1666.7|1665.5|1667|1665.8|1666.1|1664.9|23
1649943750000|2022-04-14 13:42:30|1666.8|1665.6|1666.2|1665|1666.8|1665.6|1666.2|1665|37
1649943760000|2022-04-14 13:42:40|1666.3|1665.1|1665.9|1664.7|1666.3|1665.1|1665.8|1664.6|64
1649943770000|2022-04-14 13:42:50|1665.7|1664.5|1664.4|1663.2|1665.8|1664.6|1664.3|1663.1|153
1649943780000|2022-04-14 13:43:00|1664.6|1663.4|1663.2|1662|1664.6|1663.4|1663.2|1662|116
1649943790000|2022-04-14 13:43:10|1663.3|1662.1|1662.8|1661.6|1663.3|1662.1|1662.6|1661.4|101
1649943800000|2022-04-14 13:43:20|1662.7|1661.5|1662.9|1661.7|1662.9|1661.7|1662.7|1661.5|39
1649943810000|2022-04-14 13:43:30|1663.2|1662|1662.4|1661.2|1663.2|1662|1662.4|1661.2|18
1649943820000|2022-04-14 13:43:40|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662|1660.8|21
1649943830000|2022-04-14 13:43:50|1662.4|1661.2|1661.7|1660.5|1662.4|1661.2|1661.7|1660.5|69
1649943840000|2022-04-14 13:44:00|1661.4|1660.2|1662.3|1661.1|1662.3|1661.1|1661.3|1660.1|29
1649943850000|2022-04-14 13:44:10|1662.2|1661|1661.8|1660.6|1662.7|1661.5|1661.4|1660.2|51
1649943860000|2022-04-14 13:44:20|1661.9|1660.7|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|30
1649943870000|2022-04-14 13:44:30|1661.5|1660.3|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|8
1649943880000|2022-04-14 13:44:40|1661.5|1660.3|1661.4|1660.2|1661.6|1660.4|1661.3|1660.1|51
1649943890000|2022-04-14 13:44:50|1661.3|1660.1|1660.7|1659.5|1661.4|1660.2|1660.3|1659.1|30
1649943900000|2022-04-14 13:45:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1659.5|1658.3|149
1649943910000|2022-04-14 13:45:10|1660.7|1659.5|1660.6|1659.4|1660.9|1659.7|1660.1|1658.9|72
1649943920000|2022-04-14 13:45:20|1660.7|1659.5|1660.7|1659.5|1661.2|1660|1660.7|1659.5|529
1649943930000|2022-04-14 13:45:30|1660.8|1659.6|1660.9|1659.7|1661.1|1659.9|1660.6|1659.4|144
1649943940000|2022-04-14 13:45:40|1661|1659.8|1661.8|1660.6|1661.8|1660.6|1660.8|1659.6|103
1649943950000|2022-04-14 13:45:50|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1660.9|1659.7|38
1649943960000|2022-04-14 13:46:00|1661.7|1660.5|1661.9|1660.7|1662.1|1660.9|1661.5|1660.3|49
1649943970000|2022-04-14 13:46:10|1662|1660.8|1662.8|1661.6|1662.8|1661.6|1662|1660.8|120
1649943980000|2022-04-14 13:46:20|1662.7|1661.5|1662|1660.8|1662.9|1661.7|1661.9|1660.7|149
1649943990000|2022-04-14 13:46:30|1662.1|1660.9|1662|1660.8|1662.2|1661|1661.6|1660.4|487
1649944000000|2022-04-14 13:46:40|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|26
1649944010000|2022-04-14 13:46:50|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.4|1660.2|14
1649944020000|2022-04-14 13:47:00|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1661.4|1660.2|14
1649944030000|2022-04-14 13:47:10|||||||||8
1649944040000|2022-04-14 13:47:20|1661|1659.8|1660.9|1659.7|1661.2|1660|1660.8|1659.6|28
1649944050000|2022-04-14 13:47:30|1661.1|1659.9|1661.1|1659.9|1661.4|1660.2|1660.9|1659.7|13
1649944060000|2022-04-14 13:47:40|1661|1659.8|1661.4|1660.2|1661.4|1660.2|1661|1659.8|5
1649944070000|2022-04-14 13:47:50|1661.3|1660.1|1661.9|1660.7|1661.9|1660.7|1661.2|1660|8
1649944080000|2022-04-14 13:48:00|1661.7|1660.5|1661.8|1660.6|1661.9|1660.7|1661.7|1660.5|8
1649944090000|2022-04-14 13:48:10|1661.7|1660.5|1661.9|1660.7|1662|1660.8|1661.5|1660.3|8
1649944100000|2022-04-14 13:48:20|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|15
1649944110000|2022-04-14 13:48:30|1661.5|1660.3|1661.7|1660.5|1661.9|1660.7|1661.5|1660.3|21
1649944120000|2022-04-14 13:48:40|1661.8|1660.6|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|7
1649944130000|2022-04-14 13:48:50|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1660.7|1659.5|13
1649944140000|2022-04-14 13:49:00|1661.2|1660|1661.3|1660.1|1661.4|1660.2|1661.1|1659.9|13
1649944150000|2022-04-14 13:49:10|1661.2|1660|1661.5|1660.3|1661.7|1660.5|1661.2|1660|5
1649944160000|2022-04-14 13:49:20|1661.7|1660.5|1661.5|1660.3|1661.8|1660.6|1661.4|1660.2|54
1649944170000|2022-04-14 13:49:30|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|114
1649944180000|2022-04-14 13:49:40|1661.8|1660.6|1661.8|1660.6|1662.2|1661|1661.7|1660.5|14
1649944190000|2022-04-14 13:49:50|1661.7|1660.5|1661.5|1660.3|1661.9|1660.7|1661.4|1660.2|16
1649944200000|2022-04-14 13:50:00|1661.7|1660.5|1662|1660.8|1662.1|1660.9|1661.2|1660|46
1649944210000|2022-04-14 13:50:10|1662.1|1660.9|1662.6|1661.4|1662.7|1661.5|1662.1|1660.9|63
1649944220000|2022-04-14 13:50:20|1662.7|1661.5|1663.2|1662|1663.2|1662|1662.7|1661.5|18
1649944230000|2022-04-14 13:50:30|1663|1661.8|1662.7|1661.5|1663.1|1661.9|1662.7|1661.5|7
1649944240000|2022-04-14 13:50:40|1662.6|1661.4|1662.2|1661|1662.6|1661.4|1662.2|1661|15
1649944250000|2022-04-14 13:50:50|1662.5|1661.3|1662|1660.8|1662.5|1661.3|1661.9|1660.7|16
1649944260000|2022-04-14 13:51:00|1661.9|1660.7|1662.5|1661.3|1662.5|1661.3|1661.7|1660.5|14
1649944270000|2022-04-14 13:51:10|1662.2|1661|1662.2|1661|1662.3|1661.1|1662.2|1661|9
1649944280000|2022-04-14 13:51:20|1662.3|1661.1|1662.7|1661.5|1662.7|1661.5|1662.3|1661.1|4
1649944290000|2022-04-14 13:51:30|1662.6|1661.4|1662.7|1661.5|1662.8|1661.6|1662.5|1661.3|10
1649944300000|2022-04-14 13:51:40|1662.8|1661.6|1663.1|1661.9|1663.1|1661.9|1662.7|1661.5|2
1649944310000|2022-04-14 13:51:50|1663|1661.8|1663.1|1661.9|1663.4|1662.2|1663|1661.8|6
1649944320000|2022-04-14 13:52:00|1663.2|1662|1662.8|1661.6|1663.2|1662|1662.8|1661.6|28
1649944330000|2022-04-14 13:52:10|1662.9|1661.7|1662.7|1661.5|1663|1661.8|1662.7|1661.5|39
1649944340000|2022-04-14 13:52:20|1662.6|1661.4|1662.7|1661.5|1662.8|1661.6|1662.6|1661.4|19
1649944350000|2022-04-14 13:52:30|1662.6|1661.4|1662.7|1661.5|1663.1|1661.9|1662.5|1661.3|20
1649944360000|2022-04-14 13:52:40|1662.8|1661.6|1663|1661.8|1663.1|1661.9|1662.8|1661.6|5
1649944370000|2022-04-14 13:52:50|1663.2|1662|1663.1|1661.9|1663.2|1662|1663|1661.8|30
1649944380000|2022-04-14 13:53:00|1663|1661.8|1662.8|1661.6|1663.1|1661.9|1662.8|1661.6|39
1649944390000|2022-04-14 13:53:10|1662.7|1661.5|1663.7|1662.5|1663.9|1662.7|1662.6|1661.4|42
1649944400000|2022-04-14 13:53:20|1663.8|1662.6|1664|1662.8|1664|1662.8|1663.7|1662.5|82
1649944410000|2022-04-14 13:53:30|1664.2|1663|1664.3|1663.1|1664.6|1663.4|1664.2|1663|10
1649944420000|2022-04-14 13:53:40|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|34
1649944430000|2022-04-14 13:53:50|1665.1|1663.9|1665.7|1664.5|1665.7|1664.5|1665|1663.8|167
1649944440000|2022-04-14 13:54:00|1665.8|1664.6|1666|1664.8|1666.1|1664.9|1665.5|1664.3|21
1649944450000|2022-04-14 13:54:10|1665.9|1664.7|1665.8|1664.6|1666|1664.8|1665.8|1664.6|21
1649944460000|2022-04-14 13:54:20|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|23
1649944470000|2022-04-14 13:54:30|1666|1664.8|1665.6|1664.4|1666|1664.8|1665.6|1664.4|20
1649944480000|2022-04-14 13:54:40|1665.4|1664.2|1665.3|1664.1|1665.6|1664.4|1664.9|1663.7|21
1649944490000|2022-04-14 13:54:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|31
1649944500000|2022-04-14 13:55:00|1664.8|1663.6|1664.4|1663.2|1664.8|1663.6|1663.9|1662.7|69
1649944510000|2022-04-14 13:55:10|1664.5|1663.3|1664.5|1663.3|1664.8|1663.6|1664.3|1663.1|5
1649944520000|2022-04-14 13:55:20|1664.8|1663.6|1664.3|1663.1|1664.8|1663.6|1664.1|1662.9|14
1649944530000|2022-04-14 13:55:30|1664|1662.8|1663.8|1662.6|1664.1|1662.9|1663.5|1662.3|51
1649944540000|2022-04-14 13:55:40|1663.6|1662.4|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|24
1649944550000|2022-04-14 13:55:50|1663.4|1662.2|1664.5|1663.3|1664.5|1663.3|1663.4|1662.2|29
1649944560000|2022-04-14 13:56:00|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|24
1649944570000|2022-04-14 13:56:10|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|7
1649944580000|2022-04-14 13:56:20|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|7
1649944590000|2022-04-14 13:56:30|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|16
1649944600000|2022-04-14 13:56:40|1665.1|1663.9|1665|1663.8|1665.2|1664|1665|1663.8|11
1649944610000|2022-04-14 13:56:50|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|2
1649944620000|2022-04-14 13:57:00|1665.2|1664|1664.7|1663.5|1665.2|1664|1664.7|1663.5|19
1649944630000|2022-04-14 13:57:10|||||||||5
1649944640000|2022-04-14 13:57:20|1664.5|1663.3|1665|1663.8|1665|1663.8|1664.5|1663.3|9
1649944650000|2022-04-14 13:57:30|1665.1|1663.9|1665.4|1664.2|1665.5|1664.3|1665.1|1663.9|16
1649944660000|2022-04-14 13:57:40|1665.2|1664|1665|1663.8|1665.5|1664.3|1664.9|1663.7|3
1649944670000|2022-04-14 13:57:50|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.9|1663.7|8
1649944680000|2022-04-14 13:58:00|1664.8|1663.6|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|3
1649944690000|2022-04-14 13:58:10|||||||||4
1649944700000|2022-04-14 13:58:20|1664.9|1663.7|1664.6|1663.4|1664.9|1663.7|1664.4|1663.2|14
1649944710000|2022-04-14 13:58:30|1664.7|1663.5|1664.5|1663.3|1665|1663.8|1664.5|1663.3|25
1649944720000|2022-04-14 13:58:40|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|10
1649944730000|2022-04-14 13:58:50|1664.9|1663.7|1664.5|1663.3|1665|1663.8|1664.5|1663.3|19
1649944740000|2022-04-14 13:59:00|1664.6|1663.4|1664.2|1663|1664.6|1663.4|1664.2|1663|7
1649944750000|2022-04-14 13:59:10|1664.3|1663.1|1664.2|1663|1664.4|1663.2|1664.2|1663|2
1649944760000|2022-04-14 13:59:20|1664.4|1663.2|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|8
1649944770000|2022-04-14 13:59:30|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|1
1649944780000|2022-04-14 13:59:40|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|7
1649944790000|2022-04-14 13:59:50|1664.4|1663.2|1664.5|1663.3|1664.6|1663.4|1664.3|1663.1|9
1649944800000|2022-04-14 14:00:00|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.1|1662.9|149
1649944810000|2022-04-14 14:00:10|1664.8|1663.6|1664.7|1663.5|1665|1663.8|1664.5|1663.3|47
1649944820000|2022-04-14 14:00:20|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.3|1663.1|41
1649944830000|2022-04-14 14:00:30|1664.5|1663.3|1664.6|1663.4|1664.8|1663.6|1664.2|1663|22
1649944840000|2022-04-14 14:00:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|5
1649944850000|2022-04-14 14:00:50|1665|1663.8|1665|1663.8|1665.3|1664.1|1665|1663.8|8
1649944860000|2022-04-14 14:01:00|1665.2|1664|1665|1663.8|1665.5|1664.3|1664.9|1663.7|8
1649944870000|2022-04-14 14:01:10|1664.9|1663.7|1665.5|1664.3|1665.7|1664.5|1664.9|1663.7|65
1649944880000|2022-04-14 14:01:20|1665.6|1664.4|1665.8|1664.6|1666.3|1665.1|1665.6|1664.4|45
1649944890000|2022-04-14 14:01:30|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.8|1664.6|8
1649944900000|2022-04-14 14:01:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|24
1649944910000|2022-04-14 14:01:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|2
1649944920000|2022-04-14 14:02:00|1665.6|1664.4|1665.7|1664.5|1666|1664.8|1665.4|1664.2|18
1649944930000|2022-04-14 14:02:10|1665.6|1664.4|1665.4|1664.2|1665.8|1664.6|1665.4|1664.2|14
1649944940000|2022-04-14 14:02:20|1665.5|1664.3|1665.2|1664|1665.5|1664.3|1665.1|1663.9|9
1649944950000|2022-04-14 14:02:30|1665.3|1664.1|1665.2|1664|1665.4|1664.2|1665.2|1664|9
1649944960000|2022-04-14 14:02:40|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.6|1663.4|12
1649944970000|2022-04-14 14:02:50|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1649944980000|2022-04-14 14:03:00|1665|1663.8|1665.5|1664.3|1665.5|1664.3|1665|1663.8|28
1649944990000|2022-04-14 14:03:10|1665.4|1664.2|1665.1|1663.9|1665.5|1664.3|1665.1|1663.9|8
1649945000000|2022-04-14 14:03:20|1665|1663.8|1664.8|1663.6|1665|1663.8|1664.8|1663.6|7
1649945010000|2022-04-14 14:03:30|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.6|1663.4|6
1649945020000|2022-04-14 14:03:40|1664.9|1663.7|1664.4|1663.2|1665|1663.8|1664.3|1663.1|7
1649945030000|2022-04-14 14:03:50|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|27
1649945040000|2022-04-14 14:04:00|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|61
1649945050000|2022-04-14 14:04:10|1664.8|1663.6|1665|1663.8|1665.1|1663.9|1664.8|1663.6|8
1649945060000|2022-04-14 14:04:20|1665.1|1663.9|1665.7|1664.5|1665.7|1664.5|1665.1|1663.9|7
1649945070000|2022-04-14 14:04:30|1666.2|1665|1665.8|1664.6|1666.5|1665.3|1665.7|1664.5|53
1649945080000|2022-04-14 14:04:40|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|13
1649945090000|2022-04-14 14:04:50|1665.5|1664.3|1665.8|1664.6|1665.8|1664.6|1665.5|1664.3|23
1649945100000|2022-04-14 14:05:00|1666.1|1664.9|1666.4|1665.2|1666.5|1665.3|1666|1664.8|18
1649945110000|2022-04-14 14:05:10|1666.3|1665.1|1665.8|1664.6|1666.3|1665.1|1665.8|1664.6|10
1649945120000|2022-04-14 14:05:20|1665.5|1664.3|1664.7|1663.5|1665.5|1664.3|1664.5|1663.3|28
1649945130000|2022-04-14 14:05:30|1664.8|1663.6|1665.2|1664|1665.2|1664|1664.6|1663.4|20
1649945140000|2022-04-14 14:05:40|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|3
1649945150000|2022-04-14 14:05:50|1665.2|1664|1664.6|1663.4|1665.2|1664|1664.6|1663.4|80
1649945160000|2022-04-14 14:06:00|1664.7|1663.5|1664.1|1662.9|1664.7|1663.5|1664.1|1662.9|8
1649945170000|2022-04-14 14:06:10|1664|1662.8|1664.2|1663|1664.2|1663|1663.9|1662.7|11
1649945180000|2022-04-14 14:06:20|1664.5|1663.3|1664.9|1663.7|1665|1663.8|1664.5|1663.3|22
1649945190000|2022-04-14 14:06:30|1664.8|1663.6|1664.2|1663|1664.8|1663.6|1664.2|1663|19
1649945200000|2022-04-14 14:06:40|1664|1662.8|1664.6|1663.4|1664.7|1663.5|1664|1662.8|16
1649945210000|2022-04-14 14:06:50|1664.7|1663.5|1664.8|1663.6|1665|1663.8|1664.6|1663.4|8
1649945220000|2022-04-14 14:07:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.4|1663.2|25
1649945230000|2022-04-14 14:07:10|1664.9|1663.7|1664.7|1663.5|1665.1|1663.9|1664.7|1663.5|6
1649945240000|2022-04-14 14:07:20|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|87
1649945250000|2022-04-14 14:07:30|||||||||4
1649945260000|2022-04-14 14:07:40|1665.2|1664|1664.8|1663.6|1665.4|1664.2|1664.8|1663.6|136
1649945270000|2022-04-14 14:07:50|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.4|1663.2|12
1649945280000|2022-04-14 14:08:00|1665|1663.8|1664.6|1663.4|1665.1|1663.9|1664.6|1663.4|14
1649945290000|2022-04-14 14:08:10|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.4|1663.2|3
1649945300000|2022-04-14 14:08:20|1664.7|1663.5|1665|1663.8|1665.1|1663.9|1664.6|1663.4|39
1649945310000|2022-04-14 14:08:30|1665.1|1663.9|1665.3|1664.1|1665.4|1664.2|1665|1663.8|0
1649945320000|2022-04-14 14:08:40|1665.5|1664.3|1665.2|1664|1665.5|1664.3|1665.2|1664|27
1649945330000|2022-04-14 14:08:50|1665.1|1663.9|1665.5|1664.3|1665.5|1664.3|1665.1|1663.9|15
1649945340000|2022-04-14 14:09:00|1665.7|1664.5|1666.5|1665.3|1666.5|1665.3|1665.7|1664.5|108
1649945350000|2022-04-14 14:09:10|1666.4|1665.2|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|64
1649945360000|2022-04-14 14:09:20|1667|1665.8|1666.4|1665.2|1667|1665.8|1666.3|1665.1|44
1649945370000|2022-04-14 14:09:30|1666.5|1665.3|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|25
1649945380000|2022-04-14 14:09:40|1667|1665.8|1667|1665.8|1667.3|1666.1|1667|1665.8|14
1649945390000|2022-04-14 14:09:50|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667|1665.8|18
1649945400000|2022-04-14 14:10:00|1667|1665.8|1667|1665.8|1667.2|1666|1666.6|1665.4|32
1649945410000|2022-04-14 14:10:10|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.1|1665.9|7
1649945420000|2022-04-14 14:10:20|1667.3|1666.1|1667.4|1666.2|1667.5|1666.3|1667.2|1666|6
1649945430000|2022-04-14 14:10:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|12
1649945440000|2022-04-14 14:10:40|1667.6|1666.4|1668|1666.8|1668|1666.8|1667.6|1666.4|45
1649945450000|2022-04-14 14:10:50|1668.3|1667.1|1667.3|1666.1|1668.3|1667.1|1667.3|1666.1|22
1649945460000|2022-04-14 14:11:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|6
1649945470000|2022-04-14 14:11:10|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|11
1649945480000|2022-04-14 14:11:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|26
1649945490000|2022-04-14 14:11:30|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|1
1649945500000|2022-04-14 14:11:40|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|2
1649945510000|2022-04-14 14:11:50|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|4
1649945520000|2022-04-14 14:12:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|4
1649945530000|2022-04-14 14:12:10|1667.6|1666.4|1667|1665.8|1667.7|1666.5|1667|1665.8|10
1649945540000|2022-04-14 14:12:20|1666.9|1665.7|1667.2|1666|1667.3|1666.1|1666.9|1665.7|5
1649945550000|2022-04-14 14:12:30|1667.3|1666.1|1667|1665.8|1667.3|1666.1|1667|1665.8|1
1649945560000|2022-04-14 14:12:40|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|16
1649945570000|2022-04-14 14:12:50|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.8|1665.6|4
1649945580000|2022-04-14 14:13:00|1666.8|1665.6|1666.4|1665.2|1666.8|1665.6|1666.4|1665.2|45
1649945590000|2022-04-14 14:13:10|1666.7|1665.5|1666.7|1665.5|1666.8|1665.6|1666.3|1665.1|13
1649945600000|2022-04-14 14:13:20|1666.8|1665.6|1667.2|1666|1667.4|1666.2|1666.8|1665.6|9
1649945610000|2022-04-14 14:13:30|1667.3|1666.1|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|0
1649945620000|2022-04-14 14:13:40|1667.5|1666.3|1666.8|1665.6|1667.5|1666.3|1666.7|1665.5|30
1649945630000|2022-04-14 14:13:50|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.7|1665.5|6
1649945640000|2022-04-14 14:14:00|||||||||5
1649945650000|2022-04-14 14:14:10|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|3
1649945660000|2022-04-14 14:14:20|1666.7|1665.5|1666.2|1665|1666.7|1665.5|1666.2|1665|12
1649945670000|2022-04-14 14:14:30|1666.3|1665.1|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|8
1649945680000|2022-04-14 14:14:40|||||||||1
1649945690000|2022-04-14 14:14:50|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.3|1665.1|4
1649945700000|2022-04-14 14:15:00|1666.5|1665.3|1666.1|1664.9|1666.6|1665.4|1666|1664.8|14
1649945710000|2022-04-14 14:15:10|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|3
1649945720000|2022-04-14 14:15:20|1666.2|1665|1666.1|1664.9|1666.2|1665|1666|1664.8|1
1649945730000|2022-04-14 14:15:30|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.1|1664.9|0
1649945740000|2022-04-14 14:15:40|1666|1664.8|1666|1664.8|1666.1|1664.9|1666|1664.8|2
1649945750000|2022-04-14 14:15:50|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1665.9|1664.7|455
1649945760000|2022-04-14 14:16:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|7
1649945770000|2022-04-14 14:16:10|1666|1664.8|1665.4|1664.2|1666.2|1665|1665.2|1664|12
1649945780000|2022-04-14 14:16:20|1665.5|1664.3|1665.2|1664|1665.5|1664.3|1665.1|1663.9|12
1649945790000|2022-04-14 14:16:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|7
1649945800000|2022-04-14 14:16:40|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.5|1664.3|4
1649945810000|2022-04-14 14:16:50|1665.4|1664.2|1664.7|1663.5|1665.5|1664.3|1664.6|1663.4|11
1649945820000|2022-04-14 14:17:00|1665|1663.8|1665.2|1664|1665.2|1664|1664.9|1663.7|4
1649945830000|2022-04-14 14:17:10|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.1|1663.9|2
1649945840000|2022-04-14 14:17:20|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1649945850000|2022-04-14 14:17:30|1665.2|1664|1665.2|1664|1665.2|1664|1665.1|1663.9|3
1649945860000|2022-04-14 14:17:40|1665.1|1663.9|1665|1663.8|1665.2|1664|1665|1663.8|2
1649945870000|2022-04-14 14:17:50|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|4
1649945880000|2022-04-14 14:18:00|1664.9|1663.7|1665|1663.8|1665.1|1663.9|1664.9|1663.7|4
1649945890000|2022-04-14 14:18:10|1664.9|1663.7|1664.5|1663.3|1664.9|1663.7|1664.5|1663.3|22
1649945900000|2022-04-14 14:18:20|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|2
1649945910000|2022-04-14 14:18:30|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|3
1649945920000|2022-04-14 14:18:40|1664.3|1663.1|1664.3|1663.1|1664.4|1663.2|1664.2|1663|10
1649945930000|2022-04-14 14:18:50|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|6
1649945940000|2022-04-14 14:19:00|1664.8|1663.6|1664.8|1663.6|1665.1|1663.9|1664.8|1663.6|38
1649945950000|2022-04-14 14:19:10|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|6
1649945960000|2022-04-14 14:19:20|1664.7|1663.5|1664.8|1663.6|1664.9|1663.7|1664.7|1663.5|8
1649945970000|2022-04-14 14:19:30|1664.7|1663.5|1664.9|1663.7|1665|1663.8|1664.7|1663.5|2
1649945980000|2022-04-14 14:19:40|1665.4|1664.2|1665.9|1664.7|1665.9|1664.7|1665.4|1664.2|8
1649945990000|2022-04-14 14:19:50|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|0
1649946000000|2022-04-14 14:20:00|1666.2|1665|1666.1|1664.9|1666.2|1665|1666|1664.8|10
1649946010000|2022-04-14 14:20:10|1665.9|1664.7|1665.7|1664.5|1666.1|1664.9|1665.6|1664.4|2
1649946020000|2022-04-14 14:20:20|1665.6|1664.4|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|3
1649946030000|2022-04-14 14:20:30|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.5|1664.3|16
1649946040000|2022-04-14 14:20:40|1665.7|1664.5|1665.3|1664.1|1665.7|1664.5|1665.2|1664|2
1649946050000|2022-04-14 14:20:50|1665.5|1664.3|1665.5|1664.3|1665.7|1664.5|1665.4|1664.2|4
1649946060000|2022-04-14 14:21:00|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.2|1664|7
1649946070000|2022-04-14 14:21:10|1665.4|1664.2|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|4
1649946080000|2022-04-14 14:21:20|1665.6|1664.4|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|2
1649946090000|2022-04-14 14:21:30|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|5
1649946100000|2022-04-14 14:21:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|2
1649946110000|2022-04-14 14:21:50|||||||||1
1649946120000|2022-04-14 14:22:00|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|23
1649946130000|2022-04-14 14:22:10|1664.9|1663.7|1665.4|1664.2|1665.4|1664.2|1664.9|1663.7|14
1649946140000|2022-04-14 14:22:20|1665.5|1664.3|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|12
1649946150000|2022-04-14 14:22:30|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.1|1663.9|3
1649946160000|2022-04-14 14:22:40|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|5
1649946170000|2022-04-14 14:22:50|1665.2|1664|1665.6|1664.4|1665.7|1664.5|1665.2|1664|16
1649946180000|2022-04-14 14:23:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|8
1649946190000|2022-04-14 14:23:10|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|10
1649946200000|2022-04-14 14:23:20|1665.9|1664.7|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|7
1649946210000|2022-04-14 14:23:30|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|1
1649946220000|2022-04-14 14:23:40|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1649946230000|2022-04-14 14:23:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|6
1649946240000|2022-04-14 14:24:00|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|10
1649946250000|2022-04-14 14:24:10|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|5
1649946260000|2022-04-14 14:24:20|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|4
1649946270000|2022-04-14 14:24:30|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|81
1649946280000|2022-04-14 14:24:40|||||||||12
1649946290000|2022-04-14 14:24:50|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.4|1664.2|8
1649946300000|2022-04-14 14:25:00|1665.6|1664.4|1665.4|1664.2|1665.7|1664.5|1665.2|1664|0
1649946310000|2022-04-14 14:25:10|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1665.2|1664|4
1649946320000|2022-04-14 14:25:20|||||||||4
1649946330000|2022-04-14 14:25:30|1665.2|1664|1666.3|1665.1|1666.6|1665.4|1665.2|1664|408
1649946340000|2022-04-14 14:25:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|54
1649946350000|2022-04-14 14:25:50|1666.5|1665.3|1666|1664.8|1666.5|1665.3|1665.9|1664.7|29
1649946360000|2022-04-14 14:26:00|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666|1664.8|104
1649946370000|2022-04-14 14:26:10|1666.4|1665.2|1665.6|1664.4|1666.8|1665.6|1665.6|1664.4|39
1649946380000|2022-04-14 14:26:20|1665.8|1664.6|1665.5|1664.3|1665.9|1664.7|1665.5|1664.3|2
1649946390000|2022-04-14 14:26:30|||||||||2
1649946400000|2022-04-14 14:26:40|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1649946410000|2022-04-14 14:26:50|1665.3|1664.1|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|3
1649946420000|2022-04-14 14:27:00|1665.7|1664.5|1666|1664.8|1666|1664.8|1665.7|1664.5|2
1649946430000|2022-04-14 14:27:10|1666.2|1665|1666.2|1665|1666.2|1665|1666|1664.8|6
1649946440000|2022-04-14 14:27:20|1666.1|1664.9|1666|1664.8|1666.2|1665|1666|1664.8|4
1649946450000|2022-04-14 14:27:30|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|3
1649946460000|2022-04-14 14:27:40|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|5
1649946470000|2022-04-14 14:27:50|1666.2|1665|1665.5|1664.3|1666.2|1665|1665.4|1664.2|57
1649946480000|2022-04-14 14:28:00|1665.6|1664.4|1666|1664.8|1666|1664.8|1665.6|1664.4|4
1649946490000|2022-04-14 14:28:10|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|6
1649946500000|2022-04-14 14:28:20|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|71
1649946510000|2022-04-14 14:28:30|1665.2|1664|1664.9|1663.7|1665.2|1664|1664.9|1663.7|6
1649946520000|2022-04-14 14:28:40|1664.8|1663.6|1665|1663.8|1665.2|1664|1664.8|1663.6|17
1649946530000|2022-04-14 14:28:50|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|10
1649946540000|2022-04-14 14:29:00|1664.6|1663.4|1665.5|1664.3|1665.6|1664.4|1664.6|1663.4|9
1649946550000|2022-04-14 14:29:10|1665.4|1664.2|1666.1|1664.9|1666.1|1664.9|1665.4|1664.2|525
1649946560000|2022-04-14 14:29:20|1666|1664.8|1665.9|1664.7|1666.1|1664.9|1665.8|1664.6|174
1649946570000|2022-04-14 14:29:30|1666|1664.8|1666.2|1665|1666.2|1665|1665.8|1664.6|51
1649946580000|2022-04-14 14:29:40|1666.1|1664.9|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|15
1649946590000|2022-04-14 14:29:50|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.1|1663.9|4
1649946600000|2022-04-14 14:30:00|1665.2|1664|1665.2|1664|1665.4|1664.2|1665.1|1663.9|10
1649946610000|2022-04-14 14:30:10|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|250
1649946620000|2022-04-14 14:30:20|1665.2|1664|1665.1|1663.9|1665.2|1664|1665.1|1663.9|4
1649946630000|2022-04-14 14:30:30|1665.2|1664|1665.1|1663.9|1665.2|1664|1664.8|1663.6|3
1649946640000|2022-04-14 14:30:40|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1665|1663.8|52
1649946650000|2022-04-14 14:30:50|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.6|1663.4|42
1649946660000|2022-04-14 14:31:00|1664.5|1663.3|1664|1662.8|1664.8|1663.6|1663.9|1662.7|32
1649946670000|2022-04-14 14:31:10|1664.1|1662.9|1664.7|1663.5|1664.8|1663.6|1664.1|1662.9|16
1649946680000|2022-04-14 14:31:20|1664.8|1663.6|1665.3|1664.1|1665.3|1664.1|1664.7|1663.5|160
1649946690000|2022-04-14 14:31:30|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|46
1649946700000|2022-04-14 14:31:40|1665|1663.8|1665.4|1664.2|1665.4|1664.2|1665|1663.8|1
1649946720000|2022-04-14 14:32:00|1665.5|1664.3|1665.3|1664.1|1665.6|1664.4|1665.1|1663.9|35
1649946730000|2022-04-14 14:32:10|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1
1649946740000|2022-04-14 14:32:20|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|0
1649946750000|2022-04-14 14:32:30|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.3|1664.1|10
1649946760000|2022-04-14 14:32:40|1665.5|1664.3|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|2
1649946770000|2022-04-14 14:32:50|||||||||1
1649946780000|2022-04-14 14:33:00|1665.7|1664.5|1666.9|1665.7|1667|1665.8|1665.7|1664.5|9
1649946790000|2022-04-14 14:33:10|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|1
1649946800000|2022-04-14 14:33:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|1
1649946810000|2022-04-14 14:33:30|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649946820000|2022-04-14 14:33:40|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.6|1665.4|12
1649946830000|2022-04-14 14:33:50|1667|1665.8|1667|1665.8|1667|1665.8|1666.8|1665.6|2
1649946840000|2022-04-14 14:34:00|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667|1665.8|1
1649946850000|2022-04-14 14:34:10|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.2|1666|9
1649946860000|2022-04-14 14:34:20|1667.2|1666|1666.8|1665.6|1667.2|1666|1666.6|1665.4|18
1649946870000|2022-04-14 14:34:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|21
1649946880000|2022-04-14 14:34:40|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666|1664.8|6
1649946890000|2022-04-14 14:34:50|1666.3|1665.1|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|63
1649946900000|2022-04-14 14:35:00|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|89
1649946910000|2022-04-14 14:35:10|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.1|1664.9|60
1649946920000|2022-04-14 14:35:20|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|2
1649946930000|2022-04-14 14:35:30|||||||||1
1649946940000|2022-04-14 14:35:40|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|17
1649946950000|2022-04-14 14:35:50|1666.4|1665.2|1666|1664.8|1666.4|1665.2|1666|1664.8|6
1649946960000|2022-04-14 14:36:00|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1649946970000|2022-04-14 14:36:10|1665.7|1664.5|1666|1664.8|1666|1664.8|1665.7|1664.5|6
1649946990000|2022-04-14 14:36:30|1666.3|1665.1|1666|1664.8|1666.3|1665.1|1666|1664.8|13
1649947000000|2022-04-14 14:36:40|||||||||1
1649947010000|2022-04-14 14:36:50|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.4|1664.2|15
1649947020000|2022-04-14 14:37:00|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|6
1649947030000|2022-04-14 14:37:10|1666|1664.8|1666.3|1665.1|1666.3|1665.1|1666|1664.8|3
1649947040000|2022-04-14 14:37:20|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1649947050000|2022-04-14 14:37:30|1666.3|1665.1|1666|1664.8|1666.3|1665.1|1666|1664.8|4
1649947060000|2022-04-14 14:37:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1649947070000|2022-04-14 14:37:50|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|23
1649947080000|2022-04-14 14:38:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|5
1649947090000|2022-04-14 14:38:10|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|6
1649947100000|2022-04-14 14:38:20|1665.9|1664.7|1666.4|1665.2|1666.5|1665.3|1665.8|1664.6|13
1649947110000|2022-04-14 14:38:30|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|2
1649947120000|2022-04-14 14:38:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|4
1649947130000|2022-04-14 14:38:50|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649947140000|2022-04-14 14:39:00|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.2|1665|15
1649947150000|2022-04-14 14:39:10|||||||||1
1649947160000|2022-04-14 14:39:20|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|6
1649947170000|2022-04-14 14:39:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|6
1649947180000|2022-04-14 14:39:40|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|8
1649947190000|2022-04-14 14:39:50|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.8|1664.6|11
1649947200000|2022-04-14 14:40:00|1665.8|1664.6|1666|1664.8|1666|1664.8|1665.8|1664.6|6
1649947210000|2022-04-14 14:40:10|1665.9|1664.7|1665.9|1664.7|1666|1664.8|1665.9|1664.7|0
1649947220000|2022-04-14 14:40:20|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|2
1649947230000|2022-04-14 14:40:30|1665.8|1664.6|1665.2|1664|1665.8|1664.6|1664.8|1663.6|17
1649947240000|2022-04-14 14:40:40|1665.1|1663.9|1665.5|1664.3|1665.5|1664.3|1665.1|1663.9|2
1649947250000|2022-04-14 14:40:50|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|2
1649947260000|2022-04-14 14:41:00|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|13
1649947270000|2022-04-14 14:41:10|1665.2|1664|1665|1663.8|1665.2|1664|1664.9|1663.7|4
1649947280000|2022-04-14 14:41:20|1664.9|1663.7|1665.4|1664.2|1665.5|1664.3|1664.9|1663.7|7
1649947290000|2022-04-14 14:41:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|4
1649947300000|2022-04-14 14:41:40|||||||||2
1649947310000|2022-04-14 14:41:50|1665.3|1664.1|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|12
1649947320000|2022-04-14 14:42:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|2
1649947330000|2022-04-14 14:42:10|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1649947350000|2022-04-14 14:42:30|1665|1663.8|1665.2|1664|1665.3|1664.1|1665|1663.8|7
1649947360000|2022-04-14 14:42:40|1665.3|1664.1|1665.4|1664.2|1665.5|1664.3|1665.3|1664.1|8
1649947370000|2022-04-14 14:42:50|1665.5|1664.3|1666|1664.8|1666|1664.8|1665.5|1664.3|80
1649947380000|2022-04-14 14:43:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|9
1649947390000|2022-04-14 14:43:10|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667|1665.8|32
1649947400000|2022-04-14 14:43:20|1667.2|1666|1667.3|1666.1|1667.4|1666.2|1667.2|1666|13
1649947410000|2022-04-14 14:43:30|1667.2|1666|1667.5|1666.3|1667.5|1666.3|1667.2|1666|6
1649947420000|2022-04-14 14:43:40|1667.7|1666.5|1668|1666.8|1668.3|1667.1|1667.7|1666.5|48
1649947430000|2022-04-14 14:43:50|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1667.9|1666.7|5
1649947440000|2022-04-14 14:44:00|||||||||1
1649947450000|2022-04-14 14:44:10|1668.2|1667|1667.9|1666.7|1668.2|1667|1667.9|1666.7|5
1649947460000|2022-04-14 14:44:20|1668|1666.8|1668|1666.8|1668|1666.8|1667.8|1666.6|5
1649947470000|2022-04-14 14:44:30|1667.8|1666.6|1667.3|1666.1|1667.8|1666.6|1667.3|1666.1|4
1649947480000|2022-04-14 14:44:40|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667|1665.8|4
1649947490000|2022-04-14 14:44:50|1667.1|1665.9|1667|1665.8|1667.3|1666.1|1666.9|1665.7|9
1649947500000|2022-04-14 14:45:00|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|6
1649947510000|2022-04-14 14:45:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|2
1649947520000|2022-04-14 14:45:20|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|5
1649947530000|2022-04-14 14:45:30|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|5
1649947540000|2022-04-14 14:45:40|1667.7|1666.5|1666.9|1665.7|1667.8|1666.6|1666.9|1665.7|20
1649947550000|2022-04-14 14:45:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1649947560000|2022-04-14 14:46:00|1667.3|1666.1|1667.8|1666.6|1667.8|1666.6|1667.3|1666.1|32
1649947570000|2022-04-14 14:46:10|1667.7|1666.5|1667.4|1666.2|1667.8|1666.6|1667.4|1666.2|6
1649947580000|2022-04-14 14:46:20|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.3|1666.1|3
1649947590000|2022-04-14 14:46:30|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|5
1649947600000|2022-04-14 14:46:40|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667|1665.8|15
1649947610000|2022-04-14 14:46:50|||||||||5
1649947620000|2022-04-14 14:47:00|1667.4|1666.2|1666.5|1665.3|1667.4|1666.2|1666.5|1665.3|12
1649947630000|2022-04-14 14:47:10|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.3|1665.1|7
1649947640000|2022-04-14 14:47:20|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|21
1649947650000|2022-04-14 14:47:30|1666.8|1665.6|1667.4|1666.2|1667.5|1666.3|1666.8|1665.6|23
1649947660000|2022-04-14 14:47:40|1667.5|1666.3|1667.5|1666.3|1668|1666.8|1667.4|1666.2|7
1649947670000|2022-04-14 14:47:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|5
1649947680000|2022-04-14 14:48:00|||||||||1
1649947690000|2022-04-14 14:48:10|1667.6|1666.4|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|20
1649947700000|2022-04-14 14:48:20|1667.5|1666.3|1667|1665.8|1667.5|1666.3|1666.9|1665.7|5
1649947710000|2022-04-14 14:48:30|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667|1665.8|4
1649947730000|2022-04-14 14:48:50|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|5
1649947740000|2022-04-14 14:49:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649947750000|2022-04-14 14:49:10|||||||||13
1649947760000|2022-04-14 14:49:20|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|2
1649947770000|2022-04-14 14:49:30|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.2|1666|1
1649947780000|2022-04-14 14:49:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1649947790000|2022-04-14 14:49:50|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|17
1649947800000|2022-04-14 14:50:00|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|3
1649947810000|2022-04-14 14:50:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.2|1666|6
1649947820000|2022-04-14 14:50:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.1|1665.9|2
1649947830000|2022-04-14 14:50:30|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|16
1649947840000|2022-04-14 14:50:40|1667.5|1666.3|1667|1665.8|1667.5|1666.3|1667|1665.8|35
1649947850000|2022-04-14 14:50:50|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|4
1649947860000|2022-04-14 14:51:00|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666|1664.8|18
1649947870000|2022-04-14 14:51:10|1666.1|1664.9|1666.3|1665.1|1666.4|1665.2|1666.1|1664.9|4
1649947880000|2022-04-14 14:51:20|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|0
1649947890000|2022-04-14 14:51:30|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|3
1649947900000|2022-04-14 14:51:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|11
1649947910000|2022-04-14 14:51:50|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.3|1665.1|2
1649947920000|2022-04-14 14:52:00|1667|1665.8|1667.1|1665.9|1667.2|1666|1667|1665.8|6
1649947930000|2022-04-14 14:52:10|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|15
1649947940000|2022-04-14 14:52:20|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|5
1649947950000|2022-04-14 14:52:30|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|0
1649947960000|2022-04-14 14:52:40|1666.8|1665.6|1667.2|1666|1667.2|1666|1666.8|1665.6|56
1649947970000|2022-04-14 14:52:50|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649947980000|2022-04-14 14:53:00|1667.3|1666.1|1667.5|1666.3|1667.9|1666.7|1667.3|1666.1|14
1649947990000|2022-04-14 14:53:10|1667.6|1666.4|1668.3|1667.1|1668.5|1667.3|1667.5|1666.3|18
1649948000000|2022-04-14 14:53:20|1668.5|1667.3|1667.9|1666.7|1668.5|1667.3|1667.9|1666.7|8
1649948010000|2022-04-14 14:53:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1649948020000|2022-04-14 14:53:40|1667.9|1666.7|1668.3|1667.1|1668.4|1667.2|1667.9|1666.7|8
1649948030000|2022-04-14 14:53:50|||||||||1
1649948040000|2022-04-14 14:54:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1649948050000|2022-04-14 14:54:10|1668|1666.8|1668|1666.8|1668.3|1667.1|1668|1666.8|142
1649948060000|2022-04-14 14:54:20|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|0
1649948070000|2022-04-14 14:54:30|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|77
1649948080000|2022-04-14 14:54:40|1668.7|1667.5|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|11
1649948090000|2022-04-14 14:54:50|1668.5|1667.3|1668.6|1667.4|1668.7|1667.5|1668.5|1667.3|5
1649948100000|2022-04-14 14:55:00|1668.4|1667.2|1668.7|1667.5|1668.8|1667.6|1668.2|1667|10
1649948110000|2022-04-14 14:55:10|1668.8|1667.6|1668.6|1667.4|1669|1667.8|1668.6|1667.4|6
1649948120000|2022-04-14 14:55:20|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.4|1667.2|4
1649948130000|2022-04-14 14:55:30|1668.4|1667.2|1668.5|1667.3|1668.6|1667.4|1668.4|1667.2|29
1649948140000|2022-04-14 14:55:40|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|62
1649948150000|2022-04-14 14:55:50|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|6
1649948160000|2022-04-14 14:56:00|1668.4|1667.2|1667.4|1666.2|1668.4|1667.2|1667.4|1666.2|58
1649948170000|2022-04-14 14:56:10|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|3
1649948180000|2022-04-14 14:56:20|1667.6|1666.4|1667.9|1666.7|1668.1|1666.9|1667.6|1666.4|13
1649948190000|2022-04-14 14:56:30|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|110
1649948200000|2022-04-14 14:56:40|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|2
1649948210000|2022-04-14 14:56:50|1668.1|1666.9|1667.8|1666.6|1668.1|1666.9|1667.7|1666.5|105
1649948220000|2022-04-14 14:57:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|3
1649948230000|2022-04-14 14:57:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1649948240000|2022-04-14 14:57:20|1667.3|1666.1|1666.8|1665.6|1667.3|1666.1|1666.8|1665.6|17
1649948250000|2022-04-14 14:57:30|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|4
1649948260000|2022-04-14 14:57:40|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|15
1649948270000|2022-04-14 14:57:50|1666.9|1665.7|1667.2|1666|1667.3|1666.1|1666.9|1665.7|18
1649948280000|2022-04-14 14:58:00|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.1|1665.9|5
1649948290000|2022-04-14 14:58:10|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|13
1649948300000|2022-04-14 14:58:20|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|4
1649948310000|2022-04-14 14:58:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|10
1649948320000|2022-04-14 14:58:40|1667.8|1666.6|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|9
1649948330000|2022-04-14 14:58:50|1668|1666.8|1668|1666.8|1668.2|1667|1668|1666.8|10
1649948340000|2022-04-14 14:59:00|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668|1666.8|7
1649948350000|2022-04-14 14:59:10|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|14
1649948360000|2022-04-14 14:59:20|1668.7|1667.5|1668.5|1667.3|1668.8|1667.6|1668.4|1667.2|146
1649948370000|2022-04-14 14:59:30|1668.6|1667.4|1668.8|1667.6|1668.9|1667.7|1668.6|1667.4|47
1649948380000|2022-04-14 14:59:40|1668.9|1667.7|1668.4|1667.2|1668.9|1667.7|1668.4|1667.2|107
1649948390000|2022-04-14 14:59:50|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|3
1649948400000|2022-04-14 15:00:00|1667.9|1666.7|1667.4|1666.2|1668.1|1666.9|1667.4|1666.2|13
1649948410000|2022-04-14 15:00:10|1667.1|1665.9|1666.6|1665.4|1667.1|1665.9|1666.4|1665.2|5
1649948420000|2022-04-14 15:00:20|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|5
1649948430000|2022-04-14 15:00:30|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|7
1649948440000|2022-04-14 15:00:40|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649948450000|2022-04-14 15:00:50|1666.1|1664.9|1666.2|1665|1666.3|1665.1|1666.1|1664.9|17
1649948460000|2022-04-14 15:01:00|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|5
1649948470000|2022-04-14 15:01:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|10
1649948480000|2022-04-14 15:01:20|1666.8|1665.6|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|3
1649948490000|2022-04-14 15:01:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|7
1649948500000|2022-04-14 15:01:40|1666.8|1665.6|1666.6|1665.4|1667|1665.8|1666.6|1665.4|86
1649948510000|2022-04-14 15:01:50|||||||||8
1649948520000|2022-04-14 15:02:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|10
1649948530000|2022-04-14 15:02:10|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|17
1649948540000|2022-04-14 15:02:20|1666.7|1665.5|1666.9|1665.7|1667|1665.8|1666.6|1665.4|8
1649948550000|2022-04-14 15:02:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|5
1649948560000|2022-04-14 15:02:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|11
1649948570000|2022-04-14 15:02:50|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.1|1665.9|4
1649948580000|2022-04-14 15:03:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|3
1649948590000|2022-04-14 15:03:10|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|2
1649948600000|2022-04-14 15:03:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|3
1649948610000|2022-04-14 15:03:30|1667.1|1665.9|1667|1665.8|1667.2|1666|1667|1665.8|11
1649948620000|2022-04-14 15:03:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|2
1649948630000|2022-04-14 15:03:50|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.8|1665.6|22
1649948640000|2022-04-14 15:04:00|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|7
1649948650000|2022-04-14 15:04:10|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|20
1649948660000|2022-04-14 15:04:20|1667|1665.8|1667|1665.8|1667|1665.8|1666.8|1665.6|26
1649948670000|2022-04-14 15:04:30|1666.9|1665.7|1667.1|1665.9|1667.3|1666.1|1666.9|1665.7|25
1649948680000|2022-04-14 15:04:40|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|4
1649948690000|2022-04-14 15:04:50|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|40
1649948700000|2022-04-14 15:05:00|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|14
1649948710000|2022-04-14 15:05:10|1667|1665.8|1667|1665.8|1667.1|1665.9|1667|1665.8|7
1649948720000|2022-04-14 15:05:20|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.4|1665.2|6
1649948730000|2022-04-14 15:05:30|1666.7|1665.5|1666.6|1665.4|1667|1665.8|1666.6|1665.4|8
1649948740000|2022-04-14 15:05:40|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.4|1665.2|15
1649948750000|2022-04-14 15:05:50|1666.7|1665.5|1666.5|1665.3|1667.1|1665.9|1666.5|1665.3|10
1649948760000|2022-04-14 15:06:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1649948770000|2022-04-14 15:06:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|0
1649948780000|2022-04-14 15:06:20|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|20
1649948790000|2022-04-14 15:06:30|||||||||1
1649948800000|2022-04-14 15:06:40|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1649948820000|2022-04-14 15:07:00|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.4|1665.2|4
1649948830000|2022-04-14 15:07:10|1666.4|1665.2|1666.8|1665.6|1666.9|1665.7|1666.4|1665.2|1
1649948840000|2022-04-14 15:07:20|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|3
1649948850000|2022-04-14 15:07:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|14
1649948860000|2022-04-14 15:07:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|5
1649948870000|2022-04-14 15:07:50|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|0
1649948880000|2022-04-14 15:08:00|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|9
1649948890000|2022-04-14 15:08:10|1667.3|1666.1|1667|1665.8|1667.3|1666.1|1667|1665.8|3
1649948900000|2022-04-14 15:08:20|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|6
1649948910000|2022-04-14 15:08:30|1666.5|1665.3|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|12
1649948920000|2022-04-14 15:08:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1649948930000|2022-04-14 15:08:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1649948940000|2022-04-14 15:09:00|||||||||2
1649948950000|2022-04-14 15:09:10|1666.6|1665.4|1666.8|1665.6|1666.9|1665.7|1666.6|1665.4|15
1649948960000|2022-04-14 15:09:20|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.4|1665.2|55
1649948970000|2022-04-14 15:09:30|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|13
1649948980000|2022-04-14 15:09:40|1667.2|1666|1667.3|1666.1|1667.5|1666.3|1667.2|1666|6
1649948990000|2022-04-14 15:09:50|1667.4|1666.2|1667.5|1666.3|1667.9|1666.7|1667.4|1666.2|11
1649949000000|2022-04-14 15:10:00|1667.6|1666.4|1668.1|1666.9|1668.2|1667|1667.6|1666.4|4
1649949010000|2022-04-14 15:10:10|1668|1666.8|1666.6|1665.4|1668|1666.8|1666.6|1665.4|46
1649949020000|2022-04-14 15:10:20|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.4|1665.2|6
1649949030000|2022-04-14 15:10:30|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|2
1649949040000|2022-04-14 15:10:40|||||||||11
1649949050000|2022-04-14 15:10:50|||||||||1
1649949060000|2022-04-14 15:11:00|1666.6|1665.4|1666.7|1665.5|1666.9|1665.7|1666.6|1665.4|11
1649949070000|2022-04-14 15:11:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|52
1649949080000|2022-04-14 15:11:20|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|3
1649949090000|2022-04-14 15:11:30|1666.5|1665.3|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|19
1649949100000|2022-04-14 15:11:40|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|2
1649949110000|2022-04-14 15:11:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|27
1649949120000|2022-04-14 15:12:00|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|47
1649949130000|2022-04-14 15:12:10|1665.3|1664.1|1664.4|1663.2|1665.3|1664.1|1664.4|1663.2|14
1649949140000|2022-04-14 15:12:20|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|11
1649949150000|2022-04-14 15:12:30|1664.8|1663.6|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|5
1649949160000|2022-04-14 15:12:40|1664.7|1663.5|1665|1663.8|1665|1663.8|1664.7|1663.5|9
1649949170000|2022-04-14 15:12:50|1665.1|1663.9|1665.3|1664.1|1665.4|1664.2|1665|1663.8|0
1649949180000|2022-04-14 15:13:00|1665.4|1664.2|1665.2|1664|1665.4|1664.2|1665.2|1664|2
1649949190000|2022-04-14 15:13:10|1665.4|1664.2|1667.3|1666.1|1667.3|1666.1|1665.4|1664.2|118
1649949200000|2022-04-14 15:13:20|1667.2|1666|1666.7|1665.5|1667.4|1666.2|1666.7|1665.5|34
1649949210000|2022-04-14 15:13:30|1666.9|1665.7|1666.6|1665.4|1667|1665.8|1666.6|1665.4|16
1649949220000|2022-04-14 15:13:40|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|3
1649949230000|2022-04-14 15:13:50|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|2
1649949240000|2022-04-14 15:14:00|1666.7|1665.5|1667.1|1665.9|1667.2|1666|1666.7|1665.5|3
1649949250000|2022-04-14 15:14:10|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.7|1665.5|3
1649949260000|2022-04-14 15:14:20|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|7
1649949270000|2022-04-14 15:14:30|1667.3|1666.1|1667.2|1666|1667.8|1666.6|1667.1|1665.9|42
1649949280000|2022-04-14 15:14:40|1667.4|1666.2|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|70
1649949290000|2022-04-14 15:14:50|1667.5|1666.3|1667.9|1666.7|1667.9|1666.7|1667.5|1666.3|24
1649949300000|2022-04-14 15:15:00|1668|1666.8|1668.3|1667.1|1668.3|1667.1|1668|1666.8|66
1649949310000|2022-04-14 15:15:10|1668.2|1667|1667.9|1666.7|1668.4|1667.2|1667.9|1666.7|6
1649949320000|2022-04-14 15:15:20|1668|1666.8|1668.1|1666.9|1668.4|1667.2|1668|1666.8|2
1649949340000|2022-04-14 15:15:40|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|4
1649949350000|2022-04-14 15:15:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|2
1649949360000|2022-04-14 15:16:00|1668.1|1666.9|1668|1666.8|1668.2|1667|1668|1666.8|0
1649949370000|2022-04-14 15:16:10|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|78
1649949380000|2022-04-14 15:16:20|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1649949390000|2022-04-14 15:16:30|1667.9|1666.7|1668|1666.8|1668.2|1667|1667.9|1666.7|2
1649949400000|2022-04-14 15:16:40|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|2
1649949410000|2022-04-14 15:16:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649949420000|2022-04-14 15:17:00|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|2
1649949430000|2022-04-14 15:17:10|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|4
1649949440000|2022-04-14 15:17:20|||||||||3
1649949450000|2022-04-14 15:17:30|||||||||1
1649949460000|2022-04-14 15:17:40|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.3|1666.1|54
1649949470000|2022-04-14 15:17:50|1667.6|1666.4|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|6
1649949480000|2022-04-14 15:18:00|1667.5|1666.3|1667.2|1666|1667.7|1666.5|1667.2|1666|9
1649949490000|2022-04-14 15:18:10|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|2
1649949500000|2022-04-14 15:18:20|1667.5|1666.3|1667.6|1666.4|1667.8|1666.6|1667.5|1666.3|1
1649949510000|2022-04-14 15:18:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1649949520000|2022-04-14 15:18:40|||||||||6
1649949530000|2022-04-14 15:18:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1649949540000|2022-04-14 15:19:00|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|1
1649949550000|2022-04-14 15:19:10|1667.3|1666.1|1667.2|1666|1667.4|1666.2|1667.2|1666|2
1649949560000|2022-04-14 15:19:20|1667.3|1666.1|1666.4|1665.2|1667.3|1666.1|1666.4|1665.2|13
1649949570000|2022-04-14 15:19:30|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|12
1649949580000|2022-04-14 15:19:40|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|16
1649949590000|2022-04-14 15:19:50|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|26
1649949600000|2022-04-14 15:20:00|1666.1|1664.9|1666.4|1665.2|1666.7|1665.5|1666|1664.8|44
1649949610000|2022-04-14 15:20:10|1666.3|1665.1|1665.6|1664.4|1666.4|1665.2|1665.5|1664.3|18
1649949620000|2022-04-14 15:20:20|1665.4|1664.2|1666|1664.8|1666|1664.8|1665.3|1664.1|4
1649949630000|2022-04-14 15:20:30|1666.1|1664.9|1666.6|1665.4|1666.8|1665.6|1666.1|1664.9|59
1649949640000|2022-04-14 15:20:40|1666.7|1665.5|1666.3|1665.1|1666.7|1665.5|1666.3|1665.1|1
1649949650000|2022-04-14 15:20:50|||||||||1
1649949660000|2022-04-14 15:21:00|1666.4|1665.2|1666.8|1665.6|1666.9|1665.7|1666.3|1665.1|18
1649949670000|2022-04-14 15:21:10|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1649949680000|2022-04-14 15:21:20|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.2|1665|5
1649949690000|2022-04-14 15:21:30|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|4
1649949700000|2022-04-14 15:21:40|1666.1|1664.9|1665.9|1664.7|1666.2|1665|1665.9|1664.7|2
1649949710000|2022-04-14 15:21:50|1666|1664.8|1666.1|1664.9|1666.2|1665|1666|1664.8|1
1649949720000|2022-04-14 15:22:00|1666.2|1665|1666.8|1665.6|1666.8|1665.6|1666.2|1665|6
1649949730000|2022-04-14 15:22:10|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|4
1649949740000|2022-04-14 15:22:20|1666.5|1665.3|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|4
1649949750000|2022-04-14 15:22:30|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|1
1649949760000|2022-04-14 15:22:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1649949770000|2022-04-14 15:22:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1649949780000|2022-04-14 15:23:00|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|2
1649949790000|2022-04-14 15:23:10|1666.5|1665.3|1666.3|1665.1|1666.6|1665.4|1665.9|1664.7|6
1649949800000|2022-04-14 15:23:20|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|14
1649949810000|2022-04-14 15:23:30|1666.8|1665.6|1666.9|1665.7|1667|1665.8|1666.7|1665.5|23
1649949820000|2022-04-14 15:23:40|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|1
1649949830000|2022-04-14 15:23:50|1667|1665.8|1667.2|1666|1667.4|1666.2|1666.9|1665.7|7
1649949840000|2022-04-14 15:24:00|1667.3|1666.1|1668.7|1667.5|1668.7|1667.5|1667.3|1666.1|9
1649949850000|2022-04-14 15:24:10|1668.8|1667.6|1669|1667.8|1669.2|1668|1668.8|1667.6|12
1649949860000|2022-04-14 15:24:20|1669.2|1668|1669.2|1668|1669.2|1668|1668.9|1667.7|13
1649949870000|2022-04-14 15:24:30|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.2|1668|28
1649949880000|2022-04-14 15:24:40|1669.4|1668.2|1670.2|1669|1670.2|1669|1669.4|1668.2|36
1649949890000|2022-04-14 15:24:50|1670.1|1668.9|1669.9|1668.7|1670.2|1669|1669.9|1668.7|17
1649949900000|2022-04-14 15:25:00|1670|1668.8|1670.4|1669.2|1670.4|1669.2|1669.8|1668.6|7
1649949910000|2022-04-14 15:25:10|||||||||72
1649949920000|2022-04-14 15:25:20|1670.2|1669|1669.7|1668.5|1670.2|1669|1669.5|1668.3|2
1649949930000|2022-04-14 15:25:30|1669.6|1668.4|1669.3|1668.1|1669.7|1668.5|1669.2|1668|8
1649949940000|2022-04-14 15:25:40|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1649949950000|2022-04-14 15:25:50|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|52
1649949960000|2022-04-14 15:26:00|1669.4|1668.2|1669.4|1668.2|1669.6|1668.4|1669.3|1668.1|17
1649949970000|2022-04-14 15:26:10|1669.5|1668.3|1669.9|1668.7|1669.9|1668.7|1669.5|1668.3|13
1649949980000|2022-04-14 15:26:20|1669.8|1668.6|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|7
1649949990000|2022-04-14 15:26:30|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|105
1649950000000|2022-04-14 15:26:40|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.2|1669|3
1649950010000|2022-04-14 15:26:50|1670.4|1669.2|1670.7|1669.5|1670.7|1669.5|1670.4|1669.2|2
1649950020000|2022-04-14 15:27:00|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|3
1649950030000|2022-04-14 15:27:10|1670.7|1669.5|1670.9|1669.7|1670.9|1669.7|1670.5|1669.3|3
1649950040000|2022-04-14 15:27:20|1670.8|1669.6|1671|1669.8|1671.2|1670|1670.8|1669.6|35
1649950050000|2022-04-14 15:27:30|1670.9|1669.7|1670.9|1669.7|1671.2|1670|1670.9|1669.7|11
1649950060000|2022-04-14 15:27:40|1671|1669.8|1671.1|1669.9|1671.1|1669.9|1671|1669.8|7
1649950070000|2022-04-14 15:27:50|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|3
1649950080000|2022-04-14 15:28:00|1671.4|1670.2|1671.6|1670.4|1671.7|1670.5|1671.4|1670.2|7
1649950090000|2022-04-14 15:28:10|1671.5|1670.3|1670.7|1669.5|1671.5|1670.3|1670.7|1669.5|5
1649950100000|2022-04-14 15:28:20|1671.2|1670|1671.3|1670.1|1671.6|1670.4|1671.2|1670|60
1649950110000|2022-04-14 15:28:30|1671.1|1669.9|1671|1669.8|1671.2|1670|1671|1669.8|4
1649950120000|2022-04-14 15:28:40|1670.9|1669.7|1670.9|1669.7|1671.2|1670|1670.7|1669.5|20
1649950130000|2022-04-14 15:28:50|1671|1669.8|1671.3|1670.1|1671.3|1670.1|1670.9|1669.7|5
1649950140000|2022-04-14 15:29:00|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.2|1670|10
1649950150000|2022-04-14 15:29:10|||||||||13
1649950160000|2022-04-14 15:29:20|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.3|1670.1|7
1649950170000|2022-04-14 15:29:30|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|6
1649950180000|2022-04-14 15:29:40|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.3|1670.1|1
1649950190000|2022-04-14 15:29:50|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.3|1670.1|16
1649950200000|2022-04-14 15:30:00|1671.5|1670.3|1671.8|1670.6|1671.8|1670.6|1671.5|1670.3|6
1649950210000|2022-04-14 15:30:10|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|3
1649950230000|2022-04-14 15:30:30|1671.6|1670.4|1671.4|1670.2|1671.7|1670.5|1671.4|1670.2|8
1649950240000|2022-04-14 15:30:40|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.2|1670|4
1649950250000|2022-04-14 15:30:50|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.4|1670.2|8
1649950260000|2022-04-14 15:31:00|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|3
1649950270000|2022-04-14 15:31:10|1671.2|1670|1671.2|1670|1671.4|1670.2|1671.2|1670|15
1649950280000|2022-04-14 15:31:20|||||||||8
1649950290000|2022-04-14 15:31:30|1671.1|1669.9|1671.2|1670|1671.2|1670|1670.9|1669.7|4
1649950300000|2022-04-14 15:31:40|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|1
1649950310000|2022-04-14 15:31:50|1671.1|1669.9|1671.5|1670.3|1671.5|1670.3|1671.1|1669.9|5
1649950320000|2022-04-14 15:32:00|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.7|1670.5|0
1649950330000|2022-04-14 15:32:10|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|5
1649950340000|2022-04-14 15:32:20|||||||||7
1649950350000|2022-04-14 15:32:30|1671.7|1670.5|1671.4|1670.2|1671.7|1670.5|1671.4|1670.2|4
1649950360000|2022-04-14 15:32:40|1671.5|1670.3|1672|1670.8|1672.2|1671|1671.5|1670.3|42
1649950370000|2022-04-14 15:32:50|||||||||5
1649950380000|2022-04-14 15:33:00|1672.2|1671|1672.2|1671|1672.3|1671.1|1672.2|1671|13
1649950390000|2022-04-14 15:33:10|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.7|1671.5|14
1649950400000|2022-04-14 15:33:20|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1649950410000|2022-04-14 15:33:30|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|24
1649950420000|2022-04-14 15:33:40|1672.4|1671.2|1672.2|1671|1672.4|1671.2|1672.2|1671|13
1649950430000|2022-04-14 15:33:50|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|4
1649950440000|2022-04-14 15:34:00|1672.3|1671.1|1672.3|1671.1|1672.4|1671.2|1672.2|1671|7
1649950450000|2022-04-14 15:34:10|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|7
1649950460000|2022-04-14 15:34:20|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|8
1649950470000|2022-04-14 15:34:30|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.3|1671.1|13
1649950480000|2022-04-14 15:34:40|||||||||6
1649950490000|2022-04-14 15:34:50|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.3|1671.1|9
1649950500000|2022-04-14 15:35:00|1672.5|1671.3|1672.6|1671.4|1672.7|1671.5|1672.5|1671.3|17
1649950510000|2022-04-14 15:35:10|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|1
1649950520000|2022-04-14 15:35:20|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|15
1649950530000|2022-04-14 15:35:30|1672.5|1671.3|1672.9|1671.7|1673|1671.8|1672.5|1671.3|40
1649950540000|2022-04-14 15:35:40|1672.8|1671.6|1673|1671.8|1673|1671.8|1672.7|1671.5|26
1649950550000|2022-04-14 15:35:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1672.9|1671.7|18
1649950560000|2022-04-14 15:36:00|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.2|1672|9
1649950570000|2022-04-14 15:36:10|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673|1671.8|5
1649950580000|2022-04-14 15:36:20|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1672.9|1671.7|9
1649950590000|2022-04-14 15:36:30|1673.2|1672|1673.4|1672.2|1673.4|1672.2|1673.2|1672|11
1649950600000|2022-04-14 15:36:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|9
1649950610000|2022-04-14 15:36:50|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.1|1671.9|13
1649950620000|2022-04-14 15:37:00|1673.3|1672.1|1673.7|1672.5|1674.2|1673|1673.3|1672.1|15
1649950630000|2022-04-14 15:37:10|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|5
1649950640000|2022-04-14 15:37:20|1674|1672.8|1674.2|1673|1674.2|1673|1673.9|1672.7|10
1649950650000|2022-04-14 15:37:30|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|51
1649950660000|2022-04-14 15:37:40|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|4
1649950670000|2022-04-14 15:37:50|1674.1|1672.9|1674|1672.8|1674.2|1673|1674|1672.8|6
1649950680000|2022-04-14 15:38:00|1673.7|1672.5|1673.6|1672.4|1673.8|1672.6|1673.5|1672.3|39
1649950690000|2022-04-14 15:38:10|1673.7|1672.5|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|2
1649950700000|2022-04-14 15:38:20|1673.2|1672|1673.2|1672|1673.2|1672|1673|1671.8|425
1649950710000|2022-04-14 15:38:30|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|52
1649950720000|2022-04-14 15:38:40|||||||||1
1649950730000|2022-04-14 15:38:50|1673.1|1671.9|1673|1671.8|1673.2|1672|1673|1671.8|9
1649950740000|2022-04-14 15:39:00|1672.8|1671.6|1673|1671.8|1673|1671.8|1672.8|1671.6|133
1649950750000|2022-04-14 15:39:10|1672.9|1671.7|1672|1670.8|1672.9|1671.7|1672|1670.8|27
1649950760000|2022-04-14 15:39:20|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|4
1649950770000|2022-04-14 15:39:30|1672.4|1671.2|1672.2|1671|1672.4|1671.2|1672.2|1671|1
1649950790000|2022-04-14 15:39:50|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|52
1649950800000|2022-04-14 15:40:00|1672.4|1671.2|1672.7|1671.5|1672.7|1671.5|1672.4|1671.2|9
1649950810000|2022-04-14 15:40:10|1673|1671.8|1672.9|1671.7|1673.2|1672|1672.7|1671.5|45
1649950820000|2022-04-14 15:40:20|1673|1671.8|1673|1671.8|1673|1671.8|1672.9|1671.7|5
1649950830000|2022-04-14 15:40:30|1672.8|1671.6|1672.7|1671.5|1672.8|1671.6|1672.6|1671.4|28
1649950840000|2022-04-14 15:40:40|1672.6|1671.4|1672|1670.8|1672.7|1671.5|1672|1670.8|55
1649950850000|2022-04-14 15:40:50|1672.1|1670.9|1672.2|1671|1672.2|1671|1672.1|1670.9|4
1649950860000|2022-04-14 15:41:00|1672|1670.8|1671.7|1670.5|1672|1670.8|1671.7|1670.5|2
1649950870000|2022-04-14 15:41:10|1671.6|1670.4|1671.5|1670.3|1671.6|1670.4|1671.5|1670.3|24
1649950880000|2022-04-14 15:41:20|1671.7|1670.5|1671.7|1670.5|1672|1670.8|1671.5|1670.3|3
1649950890000|2022-04-14 15:41:30|1671.9|1670.7|1671.8|1670.6|1672|1670.8|1671.7|1670.5|1
1649950900000|2022-04-14 15:41:40|1671.9|1670.7|1671.8|1670.6|1672|1670.8|1671.7|1670.5|3
1649950910000|2022-04-14 15:41:50|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.7|1670.5|6
1649950920000|2022-04-14 15:42:00|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|3
1649950930000|2022-04-14 15:42:10|1671.8|1670.6|1671.9|1670.7|1671.9|1670.7|1671.8|1670.6|0
1649950940000|2022-04-14 15:42:20|||||||||2
1649950950000|2022-04-14 15:42:30|1672.1|1670.9|1671.9|1670.7|1672.2|1671|1671.9|1670.7|5
1649950960000|2022-04-14 15:42:40|1671.7|1670.5|1670.7|1669.5|1671.9|1670.7|1670.7|1669.5|19
1649950970000|2022-04-14 15:42:50|1670.5|1669.3|1669.2|1668|1670.5|1669.3|1669.2|1668|26
1649950980000|2022-04-14 15:43:00|1669.3|1668.1|1669.3|1668.1|1669.5|1668.3|1668.7|1667.5|63
1649950990000|2022-04-14 15:43:10|1669.2|1668|1668.7|1667.5|1669.2|1668|1668.7|1667.5|16
1649951000000|2022-04-14 15:43:20|1668.5|1667.3|1668.3|1667.1|1668.7|1667.5|1668|1666.8|23
1649951010000|2022-04-14 15:43:30|1668.2|1667|1668.4|1667.2|1668.5|1667.3|1668.2|1667|5
1649951020000|2022-04-14 15:43:40|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.2|1667|16
1649951030000|2022-04-14 15:43:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|5
1649951040000|2022-04-14 15:44:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|2
1649951050000|2022-04-14 15:44:10|||||||||10
1649951060000|2022-04-14 15:44:20|1668.1|1666.9|1668.1|1666.9|1668.2|1667|1668.1|1666.9|10
1649951070000|2022-04-14 15:44:30|1668|1666.8|1667.8|1666.6|1668.1|1666.9|1667.7|1666.5|3
1649951080000|2022-04-14 15:44:40|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|12
1649951090000|2022-04-14 15:44:50|1667.5|1666.3|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|107
1649951100000|2022-04-14 15:45:00|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667|1665.8|6
1649951110000|2022-04-14 15:45:10|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.1|1665.9|7
1649951120000|2022-04-14 15:45:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.2|1666|12
1649951130000|2022-04-14 15:45:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|2
1649951140000|2022-04-14 15:45:40|1667.3|1666.1|1667|1665.8|1667.3|1666.1|1667|1665.8|12
1649951150000|2022-04-14 15:45:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1649951160000|2022-04-14 15:46:00|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|7
1649951170000|2022-04-14 15:46:10|1667|1665.8|1667|1665.8|1667|1665.8|1666.7|1665.5|5
1649951180000|2022-04-14 15:46:20|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.4|1665.2|5
1649951190000|2022-04-14 15:46:30|1666.8|1665.6|1667.2|1666|1667.2|1666|1666.8|1665.6|19
1649951200000|2022-04-14 15:46:40|1667|1665.8|1667.2|1666|1667.2|1666|1667|1665.8|10
1649951210000|2022-04-14 15:46:50|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|5
1649951220000|2022-04-14 15:47:00|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|9
1649951230000|2022-04-14 15:47:10|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|11
1649951240000|2022-04-14 15:47:20|1667.4|1666.2|1667.8|1666.6|1667.8|1666.6|1667.4|1666.2|41
1649951250000|2022-04-14 15:47:30|1667.7|1666.5|1666.1|1664.9|1667.8|1666.6|1666.1|1664.9|193
1649951260000|2022-04-14 15:47:40|1666.2|1665|1666.2|1665|1666.5|1665.3|1666|1664.8|27
1649951270000|2022-04-14 15:47:50|1666.1|1664.9|1665.7|1664.5|1666.2|1665|1665.6|1664.4|40
1649951280000|2022-04-14 15:48:00|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|22
1649951290000|2022-04-14 15:48:10|1665.7|1664.5|1665.5|1664.3|1665.7|1664.5|1665.4|1664.2|28
1649951300000|2022-04-14 15:48:20|1665.4|1664.2|1664.5|1663.3|1665.4|1664.2|1664.5|1663.3|12
1649951310000|2022-04-14 15:48:30|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|10
1649951320000|2022-04-14 15:48:40|1664.5|1663.3|1664.6|1663.4|1664.8|1663.6|1664.5|1663.3|18
1649951330000|2022-04-14 15:48:50|1664.7|1663.5|1665.1|1663.9|1665.2|1664|1664.7|1663.5|4
1649951340000|2022-04-14 15:49:00|1665.2|1664|1664.4|1663.2|1665.5|1664.3|1664.4|1663.2|20
1649951350000|2022-04-14 15:49:10|1663.7|1662.5|1663.7|1662.5|1663.9|1662.7|1663.5|1662.3|5
1649951360000|2022-04-14 15:49:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|9
1649951370000|2022-04-14 15:49:30|1663.6|1662.4|1663.8|1662.6|1663.9|1662.7|1663.6|1662.4|14
1649951380000|2022-04-14 15:49:40|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.5|1662.3|6
1649951390000|2022-04-14 15:49:50|1664|1662.8|1663.5|1662.3|1664|1662.8|1663.5|1662.3|5
1649951400000|2022-04-14 15:50:00|1663.2|1662|1664|1662.8|1664.3|1663.1|1663|1661.8|29
1649951410000|2022-04-14 15:50:10|1663.9|1662.7|1664.6|1663.4|1664.6|1663.4|1663.8|1662.6|23
1649951420000|2022-04-14 15:50:20|1664.8|1663.6|1664.6|1663.4|1664.9|1663.7|1664.5|1663.3|8
1649951430000|2022-04-14 15:50:30|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.9|1663.7|10
1649951440000|2022-04-14 15:50:40|1665|1663.8|1664.5|1663.3|1665|1663.8|1664.5|1663.3|10
1649951450000|2022-04-14 15:50:50|1664.4|1663.2|1664.9|1663.7|1664.9|1663.7|1664.4|1663.2|4
1649951460000|2022-04-14 15:51:00|1664.8|1663.6|1664.6|1663.4|1664.9|1663.7|1664.5|1663.3|3
1649951470000|2022-04-14 15:51:10|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.9|1663.7|15
1649951480000|2022-04-14 15:51:20|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|1
1649951490000|2022-04-14 15:51:30|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.4|1663.2|4
1649951500000|2022-04-14 15:51:40|1665|1663.8|1664.6|1663.4|1665|1663.8|1664.6|1663.4|3
1649951510000|2022-04-14 15:51:50|||||||||4
1649951520000|2022-04-14 15:52:00|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|7
1649951530000|2022-04-14 15:52:10|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|15
1649951540000|2022-04-14 15:52:20|1665.2|1664|1665.2|1664|1665.2|1664|1665|1663.8|5
1649951550000|2022-04-14 15:52:30|1665.5|1664.3|1665.7|1664.5|1665.8|1664.6|1665.4|1664.2|20
1649951560000|2022-04-14 15:52:40|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.6|1664.4|16
1649951570000|2022-04-14 15:52:50|1665.8|1664.6|1665|1663.8|1665.8|1664.6|1665|1663.8|8
1649951580000|2022-04-14 15:53:00|1664.7|1663.5|1665.2|1664|1665.2|1664|1664.6|1663.4|14
1649951590000|2022-04-14 15:53:10|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1664.7|1663.5|12
1649951600000|2022-04-14 15:53:20|1664.7|1663.5|1664.7|1663.5|1665|1663.8|1664.6|1663.4|4
1649951610000|2022-04-14 15:53:30|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|6
1649951620000|2022-04-14 15:53:40|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|10
1649951630000|2022-04-14 15:53:50|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|2
1649951640000|2022-04-14 15:54:00|1664.9|1663.7|1665.5|1664.3|1665.5|1664.3|1664.9|1663.7|38
1649951650000|2022-04-14 15:54:10|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665|1663.8|41
1649951660000|2022-04-14 15:54:20|1665.2|1664|1664.7|1663.5|1665.2|1664|1664.7|1663.5|21
1649951670000|2022-04-14 15:54:30|1664.5|1663.3|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|30
1649951680000|2022-04-14 15:54:40|1664.2|1663|1664.7|1663.5|1664.8|1663.6|1664.2|1663|5
1649951690000|2022-04-14 15:54:50|1664.6|1663.4|1664.2|1663|1664.7|1663.5|1664|1662.8|2
1649951700000|2022-04-14 15:55:00|1664.1|1662.9|1664.4|1663.2|1664.5|1663.3|1664.1|1662.9|3
1649951710000|2022-04-14 15:55:10|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|10
1649951720000|2022-04-14 15:55:20|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|4
1649951730000|2022-04-14 15:55:30|1664.7|1663.5|1664.4|1663.2|1664.8|1663.6|1664.4|1663.2|12
1649951740000|2022-04-14 15:55:40|1664.5|1663.3|1664.9|1663.7|1664.9|1663.7|1664.4|1663.2|4
1649951750000|2022-04-14 15:55:50|1665.1|1663.9|1665.6|1664.4|1665.6|1664.4|1665|1663.8|8
1649951760000|2022-04-14 15:56:00|1665.5|1664.3|1665.6|1664.4|1665.9|1664.7|1665.5|1664.3|8
1649951770000|2022-04-14 15:56:10|1665|1663.8|1665.3|1664.1|1665.3|1664.1|1665|1663.8|8
1649951780000|2022-04-14 15:56:20|1665.2|1664|1665.1|1663.9|1665.2|1664|1665|1663.8|4
1649951790000|2022-04-14 15:56:30|1665.2|1664|1665.5|1664.3|1665.5|1664.3|1665.1|1663.9|3
1649951800000|2022-04-14 15:56:40|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|1
1649951810000|2022-04-14 15:56:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.2|1664|22
1649951820000|2022-04-14 15:57:00|1665.3|1664.1|1665.3|1664.1|1665.5|1664.3|1665.3|1664.1|87
1649951830000|2022-04-14 15:57:10|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|9
1649951840000|2022-04-14 15:57:20|1665.2|1664|1665.3|1664.1|1665.4|1664.2|1665.2|1664|4
1649951850000|2022-04-14 15:57:30|1665.2|1664|1665.2|1664|1665.3|1664.1|1665.2|1664|20
1649951860000|2022-04-14 15:57:40|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|3
1649951870000|2022-04-14 15:57:50|||||||||1
1649951880000|2022-04-14 15:58:00|1665.2|1664|1665.1|1663.9|1665.2|1664|1664.9|1663.7|72
1649951890000|2022-04-14 15:58:10|||||||||71
1649951900000|2022-04-14 15:58:20|1665.3|1664.1|1665.2|1664|1665.4|1664.2|1665.2|1664|14
1649951910000|2022-04-14 15:58:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|3
1649951920000|2022-04-14 15:58:40|1665.4|1664.2|1665.8|1664.6|1665.8|1664.6|1665.4|1664.2|5
1649951930000|2022-04-14 15:58:50|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|5
1649951940000|2022-04-14 15:59:00|1665.6|1664.4|1665|1663.8|1665.6|1664.4|1664.9|1663.7|53
1649951950000|2022-04-14 15:59:10|1664.9|1663.7|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|14
1649951960000|2022-04-14 15:59:20|1665.1|1663.9|1664.9|1663.7|1665.2|1664|1664.6|1663.4|34
1649951970000|2022-04-14 15:59:30|1664.8|1663.6|1665.3|1664.1|1665.3|1664.1|1664.6|1663.4|39
1649951980000|2022-04-14 15:59:40|1665.5|1664.3|1665.1|1663.9|1665.5|1664.3|1665.1|1663.9|1
1649951990000|2022-04-14 15:59:50|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|16
1649952000000|2022-04-14 16:00:00|1664.4|1663.2|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|5
1649952010000|2022-04-14 16:00:10|1664.5|1663.3|1664.3|1663.1|1664.8|1663.6|1664.1|1662.9|14
1649952020000|2022-04-14 16:00:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.2|1663|5
1649952030000|2022-04-14 16:00:30|1664.7|1663.5|1664.6|1663.4|1665|1663.8|1664.6|1663.4|17
1649952050000|2022-04-14 16:00:50|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|5
1649952060000|2022-04-14 16:01:00|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|2
1649952070000|2022-04-14 16:01:10|1664.4|1663.2|1664.1|1662.9|1664.4|1663.2|1664.1|1662.9|3
1649952080000|2022-04-14 16:01:20|1663.9|1662.7|1663.6|1662.4|1664|1662.8|1663.6|1662.4|14
1649952090000|2022-04-14 16:01:30|1663.7|1662.5|1663.5|1662.3|1663.7|1662.5|1663.5|1662.3|5
1649952100000|2022-04-14 16:01:40|1663.6|1662.4|1664.1|1662.9|1664.2|1663|1663.4|1662.2|37
1649952110000|2022-04-14 16:01:50|||||||||1
1649952120000|2022-04-14 16:02:00|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|4
1649952130000|2022-04-14 16:02:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1649952140000|2022-04-14 16:02:20|1664.7|1663.5|1665.2|1664|1665.5|1664.3|1664.7|1663.5|4
1649952150000|2022-04-14 16:02:30|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|1
1649952160000|2022-04-14 16:02:40|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|0
1649952170000|2022-04-14 16:02:50|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.8|1663.6|1
1649952180000|2022-04-14 16:03:00|1664.8|1663.6|1664.9|1663.7|1665|1663.8|1664.8|1663.6|2
1649952190000|2022-04-14 16:03:10|1664.8|1663.6|1665.2|1664|1665.2|1664|1664.8|1663.6|4
1649952200000|2022-04-14 16:03:20|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1665.2|1664|129
1649952210000|2022-04-14 16:03:30|1665.1|1663.9|1664.8|1663.6|1665.1|1663.9|1664.8|1663.6|182
1649952220000|2022-04-14 16:03:40|||||||||60
1649952230000|2022-04-14 16:03:50|1665.2|1664|1665.6|1664.4|1665.6|1664.4|1665.2|1664|40
1649952240000|2022-04-14 16:04:00|1665.8|1664.6|1666.1|1664.9|1666.3|1665.1|1665.7|1664.5|9
1649952250000|2022-04-14 16:04:10|1666.2|1665|1666|1664.8|1666.2|1665|1665.9|1664.7|17
1649952260000|2022-04-14 16:04:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|47
1649952270000|2022-04-14 16:04:30|||||||||47
1649952280000|2022-04-14 16:04:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|1
1649952290000|2022-04-14 16:04:50|1665.9|1664.7|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|17
1649952300000|2022-04-14 16:05:00|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.5|1664.3|6
1649952310000|2022-04-14 16:05:10|1665.6|1664.4|1665.8|1664.6|1665.9|1664.7|1665.5|1664.3|7
1649952320000|2022-04-14 16:05:20|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|18
1649952330000|2022-04-14 16:05:30|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.5|1664.3|7
1649952340000|2022-04-14 16:05:40|1665.6|1664.4|1665.6|1664.4|1665.7|1664.5|1665.5|1664.3|4
1649952350000|2022-04-14 16:05:50|1665.5|1664.3|1665.8|1664.6|1665.8|1664.6|1665.5|1664.3|10
1649952360000|2022-04-14 16:06:00|||||||||4
1649952370000|2022-04-14 16:06:10|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|5
1649952380000|2022-04-14 16:06:20|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|1
1649952390000|2022-04-14 16:06:30|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|5
1649952400000|2022-04-14 16:06:40|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|8
1649952410000|2022-04-14 16:06:50|1666.5|1665.3|1666.3|1665.1|1666.8|1665.6|1666.3|1665.1|11
1649952420000|2022-04-14 16:07:00|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.1|1664.9|8
1649952430000|2022-04-14 16:07:10|1666.3|1665.1|1666.5|1665.3|1666.6|1665.4|1666.3|1665.1|8
1649952440000|2022-04-14 16:07:20|1666.6|1665.4|1667.3|1666.1|1667.3|1666.1|1666.6|1665.4|6
1649952450000|2022-04-14 16:07:30|1667.2|1666|1667.3|1666.1|1667.6|1666.4|1667.2|1666|2
1649952460000|2022-04-14 16:07:40|1667.2|1666|1667.8|1666.6|1668.3|1667.1|1667.2|1666|46
1649952470000|2022-04-14 16:07:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|7
1649952480000|2022-04-14 16:08:00|1667.8|1666.6|1668.3|1667.1|1668.3|1667.1|1667.8|1666.6|8
1649952490000|2022-04-14 16:08:10|1668.2|1667|1668.6|1667.4|1668.6|1667.4|1668.1|1666.9|19
1649952500000|2022-04-14 16:08:20|1668.7|1667.5|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|3
1649952510000|2022-04-14 16:08:30|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|10
1649952520000|2022-04-14 16:08:40|1668.5|1667.3|1667.4|1666.2|1668.5|1667.3|1667.4|1666.2|11
1649952530000|2022-04-14 16:08:50|1667.2|1666|1667.4|1666.2|1667.5|1666.3|1667.1|1665.9|8
1649952540000|2022-04-14 16:09:00|1667.5|1666.3|1667.9|1666.7|1667.9|1666.7|1667.5|1666.3|6
1649952550000|2022-04-14 16:09:10|1668|1666.8|1667.6|1666.4|1668.1|1666.9|1667.6|1666.4|4
1649952560000|2022-04-14 16:09:20|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.5|1666.3|0
1649952580000|2022-04-14 16:09:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|2
1649952590000|2022-04-14 16:09:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|2
1649952600000|2022-04-14 16:10:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|4
1649952610000|2022-04-14 16:10:10|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|6
1649952620000|2022-04-14 16:10:20|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1649952630000|2022-04-14 16:10:30|1667.5|1666.3|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649952640000|2022-04-14 16:10:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|22
1649952650000|2022-04-14 16:10:50|1667.6|1666.4|1667.6|1666.4|1667.7|1666.5|1667.4|1666.2|67
1649952660000|2022-04-14 16:11:00|1667.4|1666.2|1667.2|1666|1667.5|1666.3|1667.2|1666|10
1649952670000|2022-04-14 16:11:10|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.2|1666|4
1649952680000|2022-04-14 16:11:20|||||||||1
1649952690000|2022-04-14 16:11:30|1667.3|1666.1|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|12
1649952700000|2022-04-14 16:11:40|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1649952710000|2022-04-14 16:11:50|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649952720000|2022-04-14 16:12:00|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|4
1649952730000|2022-04-14 16:12:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|7
1649952740000|2022-04-14 16:12:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|6
1649952750000|2022-04-14 16:12:30|1667.5|1666.3|1667.8|1666.6|1667.9|1666.7|1667.4|1666.2|5
1649952760000|2022-04-14 16:12:40|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|15
1649952770000|2022-04-14 16:12:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|5
1649952780000|2022-04-14 16:13:00|1667.5|1666.3|1667.5|1666.3|1667.6|1666.4|1667.3|1666.1|4
1649952790000|2022-04-14 16:13:10|1667.6|1666.4|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|6
1649952800000|2022-04-14 16:13:20|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|1
1649952810000|2022-04-14 16:13:30|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|3
1649952820000|2022-04-14 16:13:40|1668.2|1667|1669.1|1667.9|1669.1|1667.9|1668.2|1667|9
1649952830000|2022-04-14 16:13:50|1669.2|1668|1668.6|1667.4|1669.3|1668.1|1668.6|1667.4|18
1649952840000|2022-04-14 16:14:00|1668.3|1667.1|1669|1667.8|1669.1|1667.9|1668.3|1667.1|11
1649952850000|2022-04-14 16:14:10|1668.9|1667.7|1669.5|1668.3|1669.6|1668.4|1668.9|1667.7|15
1649952860000|2022-04-14 16:14:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|4
1649952870000|2022-04-14 16:14:30|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|3
1649952880000|2022-04-14 16:14:40|1669.4|1668.2|1669.1|1667.9|1669.4|1668.2|1669.1|1667.9|3
1649952890000|2022-04-14 16:14:50|1669.4|1668.2|1669.6|1668.4|1669.7|1668.5|1669.4|1668.2|2
1649952900000|2022-04-14 16:15:00|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.1|1667.9|7
1649952910000|2022-04-14 16:15:10|1669.4|1668.2|1668.5|1667.3|1669.4|1668.2|1668.5|1667.3|6
1649952920000|2022-04-14 16:15:20|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.4|1667.2|6
1649952930000|2022-04-14 16:15:30|1668.8|1667.6|1668.6|1667.4|1668.9|1667.7|1668.6|1667.4|4
1649952940000|2022-04-14 16:15:40|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|5
1649952950000|2022-04-14 16:15:50|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|8
1649952960000|2022-04-14 16:16:00|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|5
1649952970000|2022-04-14 16:16:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|2
1649952980000|2022-04-14 16:16:20|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|10
1649952990000|2022-04-14 16:16:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|33
1649953000000|2022-04-14 16:16:40|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1649953010000|2022-04-14 16:16:50|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|9
1649953020000|2022-04-14 16:17:00|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.3|1667.1|0
1649953030000|2022-04-14 16:17:10|1668.6|1667.4|1668.6|1667.4|1668.8|1667.6|1668.3|1667.1|25
1649953040000|2022-04-14 16:17:20|||||||||2
1649953050000|2022-04-14 16:17:30|||||||||2
1649953060000|2022-04-14 16:17:40|1668.5|1667.3|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|0
1649953070000|2022-04-14 16:17:50|1668.6|1667.4|1668.3|1667.1|1668.8|1667.6|1668.3|1667.1|6
1649953080000|2022-04-14 16:18:00|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|3
1649953090000|2022-04-14 16:18:10|||||||||3
1649953100000|2022-04-14 16:18:20|1668.7|1667.5|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|105
1649953110000|2022-04-14 16:18:30|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668|1666.8|4
1649953120000|2022-04-14 16:18:40|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|2
1649953130000|2022-04-14 16:18:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649953140000|2022-04-14 16:19:00|1668.3|1667.1|1668.6|1667.4|1668.6|1667.4|1668.3|1667.1|5
1649953150000|2022-04-14 16:19:10|1668.7|1667.5|1668.8|1667.6|1669.1|1667.9|1668.7|1667.5|7
1649953160000|2022-04-14 16:19:20|||||||||1
1649953170000|2022-04-14 16:19:30|||||||||2
1649953180000|2022-04-14 16:19:40|1669.1|1667.9|1668.9|1667.7|1669.1|1667.9|1668.8|1667.6|3
1649953190000|2022-04-14 16:19:50|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|16
1649953200000|2022-04-14 16:20:00|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|21
1649953210000|2022-04-14 16:20:10|1669.6|1668.4|1670.3|1669.1|1670.6|1669.4|1669.6|1668.4|9
1649953220000|2022-04-14 16:20:20|1670.4|1669.2|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|3
1649953230000|2022-04-14 16:20:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|9
1649953240000|2022-04-14 16:20:40|1669.9|1668.7|1669.6|1668.4|1669.9|1668.7|1669.6|1668.4|9
1649953250000|2022-04-14 16:20:50|1669.3|1668.1|1669.7|1668.5|1669.7|1668.5|1669.3|1668.1|7
1649953260000|2022-04-14 16:21:00|1669.6|1668.4|1670.1|1668.9|1670.1|1668.9|1669.6|1668.4|3
1649953270000|2022-04-14 16:21:10|||||||||2
1649953280000|2022-04-14 16:21:20|1669.8|1668.6|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|5
1649953290000|2022-04-14 16:21:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|6
1649953300000|2022-04-14 16:21:40|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|3
1649953310000|2022-04-14 16:21:50|1669.2|1668|1669.6|1668.4|1669.6|1668.4|1669.2|1668|2
1649953320000|2022-04-14 16:22:00|||||||||4
1649953340000|2022-04-14 16:22:20|1669.3|1668.1|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|5
1649953350000|2022-04-14 16:22:30|1669.2|1668|1668.8|1667.6|1669.3|1668.1|1668.8|1667.6|32
1649953360000|2022-04-14 16:22:40|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|16
1649953370000|2022-04-14 16:22:50|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.7|1667.5|60
1649953380000|2022-04-14 16:23:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|1
1649953390000|2022-04-14 16:23:10|1669|1667.8|1669|1667.8|1669|1667.8|1668.9|1667.7|8
1649953400000|2022-04-14 16:23:20|1668.9|1667.7|1668.6|1667.4|1668.9|1667.7|1668.6|1667.4|1
1649953410000|2022-04-14 16:23:30|1668.7|1667.5|1668.4|1667.2|1668.7|1667.5|1668.4|1667.2|7
1649953420000|2022-04-14 16:23:40|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|2
1649953430000|2022-04-14 16:23:50|1668.5|1667.3|1668.2|1667|1668.5|1667.3|1668.2|1667|6
1649953440000|2022-04-14 16:24:00|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|2
1649953450000|2022-04-14 16:24:10|1668.2|1667|1668.6|1667.4|1668.6|1667.4|1668.2|1667|55
1649953470000|2022-04-14 16:24:30|||||||||5
1649953500000|2022-04-14 16:25:00|||||||||1
1649953510000|2022-04-14 16:25:10|||||||||4
1649953520000|2022-04-14 16:25:20|||||||||1
1649953530000|2022-04-14 16:25:30|1668.4|1667.2|1667.9|1666.7|1668.4|1667.2|1667.9|1666.7|17
1649953540000|2022-04-14 16:25:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|7
1649953550000|2022-04-14 16:25:50|||||||||1
1649953560000|2022-04-14 16:26:00|1668.4|1667.2|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|2
1649953570000|2022-04-14 16:26:10|||||||||5
1649953580000|2022-04-14 16:26:20|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|13
1649953590000|2022-04-14 16:26:30|||||||||1
1649953600000|2022-04-14 16:26:40|1668|1666.8|1668|1666.8|1668.1|1666.9|1667.9|1666.7|3
1649953610000|2022-04-14 16:26:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1649953620000|2022-04-14 16:27:00|1668|1666.8|1667.6|1666.4|1668|1666.8|1667.6|1666.4|137
1649953630000|2022-04-14 16:27:10|1667.8|1666.6|1667.4|1666.2|1667.9|1666.7|1667.3|1666.1|9
1649953640000|2022-04-14 16:27:20|1667.3|1666.1|1667.9|1666.7|1668.1|1666.9|1667.3|1666.1|4
1649953650000|2022-04-14 16:27:30|||||||||3
1649953660000|2022-04-14 16:27:40|1667.8|1666.6|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|3
1649953670000|2022-04-14 16:27:50|1667.5|1666.3|1667.6|1666.4|1667.9|1666.7|1667.5|1666.3|4
1649953680000|2022-04-14 16:28:00|1667.7|1666.5|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|7
1649953690000|2022-04-14 16:28:10|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|12
1649953700000|2022-04-14 16:28:20|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|4
1649953710000|2022-04-14 16:28:30|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|2
1649953720000|2022-04-14 16:28:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|3
1649953730000|2022-04-14 16:28:50|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|5
1649953740000|2022-04-14 16:29:00|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.4|1666.2|12
1649953750000|2022-04-14 16:29:10|||||||||1
1649953760000|2022-04-14 16:29:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|2
1649953770000|2022-04-14 16:29:30|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|0
1649953780000|2022-04-14 16:29:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1649953800000|2022-04-14 16:30:00|1667.7|1666.5|1667.3|1666.1|1667.8|1666.6|1667.2|1666|5
1649953810000|2022-04-14 16:30:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|4
1649953830000|2022-04-14 16:30:30|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|7
1649953840000|2022-04-14 16:30:40|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|2
1649953850000|2022-04-14 16:30:50|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|9
1649953860000|2022-04-14 16:31:00|1667.5|1666.3|1667.2|1666|1667.6|1666.4|1667.2|1666|3
1649953870000|2022-04-14 16:31:10|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1649953880000|2022-04-14 16:31:20|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|14
1649953890000|2022-04-14 16:31:30|1667.4|1666.2|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|0
1649953900000|2022-04-14 16:31:40|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|5
1649953910000|2022-04-14 16:31:50|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1
1649953920000|2022-04-14 16:32:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1649953930000|2022-04-14 16:32:10|1666.2|1665|1666.8|1665.6|1666.8|1665.6|1666.2|1665|14
1649953940000|2022-04-14 16:32:20|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|2
1649953950000|2022-04-14 16:32:30|1666.6|1665.4|1666.6|1665.4|1666.8|1665.6|1666.5|1665.3|15
1649953960000|2022-04-14 16:32:40|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|2
1649953970000|2022-04-14 16:32:50|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|1
1649953980000|2022-04-14 16:33:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649953990000|2022-04-14 16:33:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|1
1649954000000|2022-04-14 16:33:20|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|0
1649954010000|2022-04-14 16:33:30|||||||||6
1649954020000|2022-04-14 16:33:40|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|2
1649954030000|2022-04-14 16:33:50|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|14
1649954040000|2022-04-14 16:34:00|||||||||2
1649954050000|2022-04-14 16:34:10|||||||||3
1649954060000|2022-04-14 16:34:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|2
1649954070000|2022-04-14 16:34:30|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|7
1649954080000|2022-04-14 16:34:40|1666.1|1664.9|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|4
1649954090000|2022-04-14 16:34:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|7
1649954100000|2022-04-14 16:35:00|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649954110000|2022-04-14 16:35:10|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|4
1649954120000|2022-04-14 16:35:20|1666.6|1665.4|1666.1|1664.9|1666.6|1665.4|1666.1|1664.9|4
1649954130000|2022-04-14 16:35:30|1666.2|1665|1666.4|1665.2|1666.5|1665.3|1666.2|1665|3
1649954140000|2022-04-14 16:35:40|1666.3|1665.1|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|2
1649954150000|2022-04-14 16:35:50|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|3
1649954160000|2022-04-14 16:36:00|1666.5|1665.3|1666.7|1665.5|1666.8|1665.6|1666.5|1665.3|10
1649954170000|2022-04-14 16:36:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649954180000|2022-04-14 16:36:20|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.5|1665.3|5
1649954190000|2022-04-14 16:36:30|1666.7|1665.5|1666.9|1665.7|1667|1665.8|1666.7|1665.5|28
1649954200000|2022-04-14 16:36:40|1666.8|1665.6|1666.7|1665.5|1666.9|1665.7|1666.6|1665.4|4
1649954210000|2022-04-14 16:36:50|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|2
1649954220000|2022-04-14 16:37:00|||||||||3
1649954230000|2022-04-14 16:37:10|||||||||12
1649954240000|2022-04-14 16:37:20|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|3
1649954250000|2022-04-14 16:37:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|3
1649954260000|2022-04-14 16:37:40|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|3
1649954270000|2022-04-14 16:37:50|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|27
1649954280000|2022-04-14 16:38:00|1666.4|1665.2|1666.6|1665.4|1666.8|1665.6|1666.4|1665.2|5
1649954290000|2022-04-14 16:38:10|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|2
1649954300000|2022-04-14 16:38:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|11
1649954310000|2022-04-14 16:38:30|||||||||3
1649954320000|2022-04-14 16:38:40|1666.9|1665.7|1666.4|1665.2|1666.9|1665.7|1666.4|1665.2|7
1649954330000|2022-04-14 16:38:50|1666.5|1665.3|1666.4|1665.2|1666.6|1665.4|1666.3|1665.1|7
1649954340000|2022-04-14 16:39:00|1666.5|1665.3|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|12
1649954350000|2022-04-14 16:39:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649954360000|2022-04-14 16:39:20|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|2
1649954370000|2022-04-14 16:39:30|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|11
1649954380000|2022-04-14 16:39:40|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|2
1649954390000|2022-04-14 16:39:50|1666.8|1665.6|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|2
1649954400000|2022-04-14 16:40:00|1666.6|1665.4|1666.5|1665.3|1666.7|1665.5|1666.4|1665.2|2
1649954410000|2022-04-14 16:40:10|1666.4|1665.2|1666.5|1665.3|1666.6|1665.4|1666.3|1665.1|1
1649954420000|2022-04-14 16:40:20|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|4
1649954430000|2022-04-14 16:40:30|1666.6|1665.4|1666.7|1665.5|1666.8|1665.6|1666.6|1665.4|2
1649954440000|2022-04-14 16:40:40|||||||||4
1649954460000|2022-04-14 16:41:00|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|4
1649954470000|2022-04-14 16:41:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|3
1649954480000|2022-04-14 16:41:20|||||||||1
1649954490000|2022-04-14 16:41:30|||||||||8
1649954500000|2022-04-14 16:41:40|||||||||3
1649954510000|2022-04-14 16:41:50|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|10
1649954520000|2022-04-14 16:42:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|2
1649954530000|2022-04-14 16:42:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|6
1649954540000|2022-04-14 16:42:20|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|5
1649954560000|2022-04-14 16:42:40|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|3
1649954570000|2022-04-14 16:42:50|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1649954580000|2022-04-14 16:43:00|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|10
1649954590000|2022-04-14 16:43:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1649954600000|2022-04-14 16:43:20|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|2
1649954610000|2022-04-14 16:43:30|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|101
1649954620000|2022-04-14 16:43:40|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|2
1649954630000|2022-04-14 16:43:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|6
1649954640000|2022-04-14 16:44:00|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|0
1649954650000|2022-04-14 16:44:10|1666.5|1665.3|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|3
1649954660000|2022-04-14 16:44:20|||||||||4
1649954670000|2022-04-14 16:44:30|1666.1|1664.9|1665.6|1664.4|1666.1|1664.9|1665.6|1664.4|8
1649954680000|2022-04-14 16:44:40|||||||||5
1649954690000|2022-04-14 16:44:50|1665.5|1664.3|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|11
1649954700000|2022-04-14 16:45:00|1665.6|1664.4|1666.1|1664.9|1666.1|1664.9|1665.6|1664.4|3
1649954710000|2022-04-14 16:45:10|1666.3|1665.1|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|7
1649954720000|2022-04-14 16:45:20|1667.1|1665.9|1667.6|1666.4|1667.6|1666.4|1667.1|1665.9|2
1649954730000|2022-04-14 16:45:30|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|4
1649954740000|2022-04-14 16:45:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1649954750000|2022-04-14 16:45:50|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|3
1649954760000|2022-04-14 16:46:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667|1665.8|4
1649954770000|2022-04-14 16:46:10|1667|1665.8|1667.4|1666.2|1667.4|1666.2|1667|1665.8|2
1649954780000|2022-04-14 16:46:20|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|4
1649954790000|2022-04-14 16:46:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1649954800000|2022-04-14 16:46:40|||||||||2
1649954810000|2022-04-14 16:46:50|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1666.9|1665.7|6
1649954820000|2022-04-14 16:47:00|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|34
1649954830000|2022-04-14 16:47:10|1667.2|1666|1667.3|1666.1|1667.6|1666.4|1667.2|1666|9
1649954840000|2022-04-14 16:47:20|1667.4|1666.2|1667|1665.8|1667.4|1666.2|1666.8|1665.6|12
1649954850000|2022-04-14 16:47:30|1667.1|1665.9|1666.8|1665.6|1667.1|1665.9|1666.7|1665.5|7
1649954860000|2022-04-14 16:47:40|1666.6|1665.4|1667.1|1665.9|1667.1|1665.9|1666.6|1665.4|62
1649954870000|2022-04-14 16:47:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|36
1649954880000|2022-04-14 16:48:00|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|6
1649954890000|2022-04-14 16:48:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|3
1649954910000|2022-04-14 16:48:30|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|1
1649954920000|2022-04-14 16:48:40|1666.8|1665.6|1667.1|1665.9|1667.1|1665.9|1666.8|1665.6|10
1649954930000|2022-04-14 16:48:50|||||||||2
1649954940000|2022-04-14 16:49:00|||||||||1
1649954970000|2022-04-14 16:49:30|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|5
1649954980000|2022-04-14 16:49:40|||||||||1
1649954990000|2022-04-14 16:49:50|||||||||4
1649955000000|2022-04-14 16:50:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|22
1649955010000|2022-04-14 16:50:10|1667.1|1665.9|1666.7|1665.5|1667.1|1665.9|1666.6|1665.4|21
1649955020000|2022-04-14 16:50:20|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|2
1649955040000|2022-04-14 16:50:40|||||||||1
1649955050000|2022-04-14 16:50:50|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|13
1649955080000|2022-04-14 16:51:20|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|10
1649955090000|2022-04-14 16:51:30|1666.8|1665.6|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|8
1649955100000|2022-04-14 16:51:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1649955110000|2022-04-14 16:51:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1649955120000|2022-04-14 16:52:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|4
1649955140000|2022-04-14 16:52:20|1667.3|1666.1|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|9
1649955150000|2022-04-14 16:52:30|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1649955160000|2022-04-14 16:52:40|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|5
1649955180000|2022-04-14 16:53:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|12
1649955190000|2022-04-14 16:53:10|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|7
1649955200000|2022-04-14 16:53:20|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|6
1649955210000|2022-04-14 16:53:30|||||||||4
1649955220000|2022-04-14 16:53:40|||||||||7
1649955230000|2022-04-14 16:53:50|||||||||3
1649955240000|2022-04-14 16:54:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|5
1649955250000|2022-04-14 16:54:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|3
1649955260000|2022-04-14 16:54:20|||||||||11
1649955270000|2022-04-14 16:54:30|||||||||6
1649955280000|2022-04-14 16:54:40|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|3
1649955290000|2022-04-14 16:54:50|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|7
1649955300000|2022-04-14 16:55:00|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|0
1649955320000|2022-04-14 16:55:20|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|1
1649955330000|2022-04-14 16:55:30|||||||||5
1649955340000|2022-04-14 16:55:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.2|1665|22
1649955350000|2022-04-14 16:55:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1649955360000|2022-04-14 16:56:00|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649955370000|2022-04-14 16:56:10|||||||||3
1649955380000|2022-04-14 16:56:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1
1649955410000|2022-04-14 16:56:50|1666.4|1665.2|1666.6|1665.4|1666.8|1665.6|1666.4|1665.2|3
1649955420000|2022-04-14 16:57:00|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|2
1649955430000|2022-04-14 16:57:10|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|5
1649955440000|2022-04-14 16:57:20|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|1
1649955460000|2022-04-14 16:57:40|||||||||4
1649955470000|2022-04-14 16:57:50|1666.6|1665.4|1666.6|1665.4|1666.9|1665.7|1666.4|1665.2|21
1649955480000|2022-04-14 16:58:00|1666.9|1665.7|1667.1|1665.9|1667.4|1666.2|1666.9|1665.7|1
1649955490000|2022-04-14 16:58:10|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|5
1649955500000|2022-04-14 16:58:20|||||||||3
1649955510000|2022-04-14 16:58:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|8
1649955520000|2022-04-14 16:58:40|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|6
1649955530000|2022-04-14 16:58:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|4
1649955540000|2022-04-14 16:59:00|1666.9|1665.7|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|6
1649955550000|2022-04-14 16:59:10|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|10
1649955560000|2022-04-14 16:59:20|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|4
1649955570000|2022-04-14 16:59:30|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|3
1649955580000|2022-04-14 16:59:40|1667|1665.8|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|1
1649955590000|2022-04-14 16:59:50|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|1
1649955600000|2022-04-14 17:00:00|1666.9|1665.7|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|2
1649955610000|2022-04-14 17:00:10|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649955620000|2022-04-14 17:00:20|||||||||1
1649955630000|2022-04-14 17:00:30|1666.8|1665.6|1666.1|1664.9|1666.8|1665.6|1666.1|1664.9|9
1649955640000|2022-04-14 17:00:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|5
1649955660000|2022-04-14 17:01:00|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.4|1665.2|16
1649955670000|2022-04-14 17:01:10|1666.4|1665.2|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|3
1649955680000|2022-04-14 17:01:20|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|0
1649955700000|2022-04-14 17:01:40|||||||||10
1649955710000|2022-04-14 17:01:50|||||||||4
1649955720000|2022-04-14 17:02:00|||||||||33
1649955740000|2022-04-14 17:02:20|||||||||6
1649955760000|2022-04-14 17:02:40|1665.6|1664.4|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|15
1649955770000|2022-04-14 17:02:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1649955780000|2022-04-14 17:03:00|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|4
1649955790000|2022-04-14 17:03:10|1666.1|1664.9|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|2
1649955800000|2022-04-14 17:03:20|1666.3|1665.1|1665.9|1664.7|1666.3|1665.1|1665.9|1664.7|0
1649955810000|2022-04-14 17:03:30|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|2
1649955820000|2022-04-14 17:03:40|1666.1|1664.9|1665.6|1664.4|1666.1|1664.9|1665.6|1664.4|5
1649955830000|2022-04-14 17:03:50|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|24
1649955840000|2022-04-14 17:04:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|2
1649955850000|2022-04-14 17:04:10|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1649955860000|2022-04-14 17:04:20|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|28
1649955870000|2022-04-14 17:04:30|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|0
1649955880000|2022-04-14 17:04:40|||||||||2
1649955900000|2022-04-14 17:05:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1649955910000|2022-04-14 17:05:10|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|13
1649955920000|2022-04-14 17:05:20|1666.1|1664.9|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|3
1649955930000|2022-04-14 17:05:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1649955940000|2022-04-14 17:05:40|||||||||30
1649955950000|2022-04-14 17:05:50|||||||||10
1649955960000|2022-04-14 17:06:00|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.6|1665.4|17
1649955970000|2022-04-14 17:06:10|||||||||86
1649955980000|2022-04-14 17:06:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1649955990000|2022-04-14 17:06:30|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|3
1649956000000|2022-04-14 17:06:40|||||||||5
1649956020000|2022-04-14 17:07:00|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|7
1649956030000|2022-04-14 17:07:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|2
1649956040000|2022-04-14 17:07:20|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|0
1649956050000|2022-04-14 17:07:30|||||||||1
1649956060000|2022-04-14 17:07:40|||||||||1
1649956070000|2022-04-14 17:07:50|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|10
1649956080000|2022-04-14 17:08:00|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|2
1649956090000|2022-04-14 17:08:10|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|2
1649956100000|2022-04-14 17:08:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|4
1649956110000|2022-04-14 17:08:30|1666.5|1665.3|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|3
1649956120000|2022-04-14 17:08:40|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|6
1649956130000|2022-04-14 17:08:50|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|6
1649956140000|2022-04-14 17:09:00|1666.3|1665.1|1666.5|1665.3|1666.6|1665.4|1666.1|1664.9|3
1649956150000|2022-04-14 17:09:10|1666.6|1665.4|1666.6|1665.4|1666.9|1665.7|1666.5|1665.3|9
1649956160000|2022-04-14 17:09:20|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.5|1665.3|2
1649956170000|2022-04-14 17:09:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|4
1649956180000|2022-04-14 17:09:40|||||||||7
1649956200000|2022-04-14 17:10:00|||||||||1
1649956210000|2022-04-14 17:10:10|||||||||1
1649956230000|2022-04-14 17:10:30|||||||||2
1649956240000|2022-04-14 17:10:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|6
1649956270000|2022-04-14 17:11:10|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|8
1649956300000|2022-04-14 17:11:40|||||||||9
1649956310000|2022-04-14 17:11:50|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|133
1649956320000|2022-04-14 17:12:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|5
1649956330000|2022-04-14 17:12:10|||||||||2
1649956340000|2022-04-14 17:12:20|||||||||1
1649956360000|2022-04-14 17:12:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|99
1649956380000|2022-04-14 17:13:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|11
1649956400000|2022-04-14 17:13:20|1667.2|1666|1666.9|1665.7|1667.2|1666|1666.9|1665.7|4
1649956420000|2022-04-14 17:13:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1649956430000|2022-04-14 17:13:50|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|3
1649956440000|2022-04-14 17:14:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1
1649956460000|2022-04-14 17:14:20|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|17
1649956470000|2022-04-14 17:14:30|||||||||1
1649956490000|2022-04-14 17:14:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|11
1649956500000|2022-04-14 17:15:00|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1649956520000|2022-04-14 17:15:20|1667.2|1666|1667.2|1666|1667.4|1666.2|1667.2|1666|16
1649956530000|2022-04-14 17:15:30|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.9|1665.7|5
1649956550000|2022-04-14 17:15:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|9
1649956560000|2022-04-14 17:16:00|1667|1665.8|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|5
1649956570000|2022-04-14 17:16:10|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1649956580000|2022-04-14 17:16:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1649956620000|2022-04-14 17:17:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|17
1649956640000|2022-04-14 17:17:20|||||||||1
1649956660000|2022-04-14 17:17:40|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.1|1665.9|1
1649956680000|2022-04-14 17:18:00|1667.4|1666.2|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|11
1649956690000|2022-04-14 17:18:10|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|4
1649956700000|2022-04-14 17:18:20|||||||||1
1649956710000|2022-04-14 17:18:30|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|13
1649956720000|2022-04-14 17:18:40|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|2
1649956730000|2022-04-14 17:18:50|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1649956740000|2022-04-14 17:19:00|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|6
1649956750000|2022-04-14 17:19:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|0
1649956760000|2022-04-14 17:19:20|1666.8|1665.6|1666.9|1665.7|1667|1665.8|1666.8|1665.6|7
1649956770000|2022-04-14 17:19:30|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1666.9|1665.7|8
1649956780000|2022-04-14 17:19:40|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649956790000|2022-04-14 17:19:50|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.2|1666|3
1649956800000|2022-04-14 17:20:00|1667.3|1666.1|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|3
1649956810000|2022-04-14 17:20:10|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1649956820000|2022-04-14 17:20:20|1667|1665.8|1667.4|1666.2|1667.4|1666.2|1667|1665.8|1
1649956830000|2022-04-14 17:20:30|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.1|1665.9|20
1649956840000|2022-04-14 17:20:40|1667.2|1666|1667.6|1666.4|1667.6|1666.4|1667.2|1666|179
1649956850000|2022-04-14 17:20:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1649956860000|2022-04-14 17:21:00|||||||||1
1649956880000|2022-04-14 17:21:20|||||||||2
1649956900000|2022-04-14 17:21:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|3
1649956910000|2022-04-14 17:21:50|1667.5|1666.3|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|2
1649956920000|2022-04-14 17:22:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.4|1666.2|3
1649956930000|2022-04-14 17:22:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.5|1666.3|3
1649956940000|2022-04-14 17:22:20|||||||||4
1649956950000|2022-04-14 17:22:30|||||||||1
1649956960000|2022-04-14 17:22:40|1668|1666.8|1667.9|1666.7|1668.2|1667|1667.9|1666.7|29
1649956970000|2022-04-14 17:22:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|8
1649956980000|2022-04-14 17:23:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|2
1649957000000|2022-04-14 17:23:20|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|0
1649957010000|2022-04-14 17:23:30|1668.3|1667.1|1668.2|1667|1668.4|1667.2|1668.2|1667|3
1649957020000|2022-04-14 17:23:40|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|0
1649957030000|2022-04-14 17:23:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|7
1649957040000|2022-04-14 17:24:00|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|2
1649957050000|2022-04-14 17:24:10|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|2
1649957100000|2022-04-14 17:25:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|0
1649957120000|2022-04-14 17:25:20|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|12
1649957130000|2022-04-14 17:25:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|17
1649957140000|2022-04-14 17:25:40|1668.4|1667.2|1668.7|1667.5|1668.7|1667.5|1668.2|1667|14
1649957150000|2022-04-14 17:25:50|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|4
1649957160000|2022-04-14 17:26:00|1669|1667.8|1670.2|1669|1670.3|1669.1|1669|1667.8|44
1649957170000|2022-04-14 17:26:10|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.2|1669|3
1649957180000|2022-04-14 17:26:20|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.5|1668.3|8
1649957190000|2022-04-14 17:26:30|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|1
1649957200000|2022-04-14 17:26:40|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|3
1649957210000|2022-04-14 17:26:50|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.3|1668.1|1
1649957220000|2022-04-14 17:27:00|1669.5|1668.3|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|5
1649957230000|2022-04-14 17:27:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.3|1668.1|1
1649957240000|2022-04-14 17:27:20|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.4|1668.2|4
1649957250000|2022-04-14 17:27:30|1669.5|1668.3|1669.9|1668.7|1669.9|1668.7|1669.5|1668.3|13
1649957260000|2022-04-14 17:27:40|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|2
1649957270000|2022-04-14 17:27:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|4
1649957280000|2022-04-14 17:28:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|2
1649957300000|2022-04-14 17:28:20|1670.2|1669|1670.1|1668.9|1670.2|1669|1669.9|1668.7|7
1649957310000|2022-04-14 17:28:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1649957320000|2022-04-14 17:28:40|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|3
1649957330000|2022-04-14 17:28:50|1670.2|1669|1670.1|1668.9|1670.2|1669|1670|1668.8|4
1649957340000|2022-04-14 17:29:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.8|1668.6|18
1649957350000|2022-04-14 17:29:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1649957360000|2022-04-14 17:29:20|1670.1|1668.9|1670.1|1668.9|1670.2|1669|1669.9|1668.7|1
1649957370000|2022-04-14 17:29:30|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.8|1668.6|7
1649957380000|2022-04-14 17:29:40|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|13
1649957390000|2022-04-14 17:29:50|1670.1|1668.9|1670.2|1669|1670.2|1669|1670|1668.8|1
1649957400000|2022-04-14 17:30:00|1670|1668.8|1670|1668.8|1670|1668.8|1669.9|1668.7|2
1649957410000|2022-04-14 17:30:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1649957420000|2022-04-14 17:30:20|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|3
1649957440000|2022-04-14 17:30:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|3
1649957450000|2022-04-14 17:30:50|1670|1668.8|1670.2|1669|1670.2|1669|1670|1668.8|5
1649957460000|2022-04-14 17:31:00|||||||||3
1649957480000|2022-04-14 17:31:20|||||||||3
1649957490000|2022-04-14 17:31:30|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|1
1649957500000|2022-04-14 17:31:40|1670|1668.8|1670|1668.8|1670.1|1668.9|1670|1668.8|1
1649957510000|2022-04-14 17:31:50|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1
1649957520000|2022-04-14 17:32:00|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1649957530000|2022-04-14 17:32:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1649957540000|2022-04-14 17:32:20|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|21
1649957550000|2022-04-14 17:32:30|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|9
1649957560000|2022-04-14 17:32:40|1670.1|1668.9|1670.3|1669.1|1670.3|1669.1|1670.1|1668.9|5
1649957570000|2022-04-14 17:32:50|1670.4|1669.2|1670.2|1669|1670.5|1669.3|1670.2|1669|53
1649957580000|2022-04-14 17:33:00|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.2|1669|2
1649957590000|2022-04-14 17:33:10|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|2
1649957600000|2022-04-14 17:33:20|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|3
1649957610000|2022-04-14 17:33:30|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1
1649957620000|2022-04-14 17:33:40|||||||||56
1649957630000|2022-04-14 17:33:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|61
1649957640000|2022-04-14 17:34:00|1671|1669.8|1670.6|1669.4|1671.2|1670|1670.6|1669.4|16
1649957660000|2022-04-14 17:34:20|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|133
1649957670000|2022-04-14 17:34:30|1670.9|1669.7|1670.6|1669.4|1670.9|1669.7|1670.5|1669.3|15
1649957680000|2022-04-14 17:34:40|1670.5|1669.3|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|4
1649957690000|2022-04-14 17:34:50|1670.1|1668.9|1670.2|1669|1670.2|1669|1670|1668.8|70
1649957700000|2022-04-14 17:35:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|4
1649957710000|2022-04-14 17:35:10|1670.2|1669|1670|1668.8|1670.2|1669|1669.8|1668.6|52
1649957720000|2022-04-14 17:35:20|1670.1|1668.9|1670.3|1669.1|1670.3|1669.1|1670|1668.8|10
1649957730000|2022-04-14 17:35:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1649957740000|2022-04-14 17:35:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1649957760000|2022-04-14 17:36:00|1670.5|1669.3|1670.8|1669.6|1670.8|1669.6|1670.5|1669.3|11
1649957770000|2022-04-14 17:36:10|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|26
1649957780000|2022-04-14 17:36:20|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649957790000|2022-04-14 17:36:30|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|2
1649957800000|2022-04-14 17:36:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1649957810000|2022-04-14 17:36:50|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|10
1649957820000|2022-04-14 17:37:00|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|7
1649957830000|2022-04-14 17:37:10|1670.5|1669.3|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|7
1649957840000|2022-04-14 17:37:20|||||||||1
1649957850000|2022-04-14 17:37:30|1670.6|1669.4|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|35
1649957860000|2022-04-14 17:37:40|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|16
1649957870000|2022-04-14 17:37:50|1670.7|1669.5|1671|1669.8|1671|1669.8|1670.6|1669.4|10
1649957880000|2022-04-14 17:38:00|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|3
1649957890000|2022-04-14 17:38:10|1671.2|1670|1671.1|1669.9|1671.2|1670|1671.1|1669.9|21
1649957900000|2022-04-14 17:38:20|||||||||5
1649957910000|2022-04-14 17:38:30|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.2|1670|3
1649957920000|2022-04-14 17:38:40|1671.4|1670.2|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|57
1649957930000|2022-04-14 17:38:50|1671.1|1669.9|1671.3|1670.1|1671.3|1670.1|1671.1|1669.9|1
1649957940000|2022-04-14 17:39:00|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|1
1649957950000|2022-04-14 17:39:10|||||||||1
1649957960000|2022-04-14 17:39:20|1671.2|1670|1671.9|1670.7|1672.1|1670.9|1671.1|1669.9|93
1649957970000|2022-04-14 17:39:30|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|10
1649957980000|2022-04-14 17:39:40|1671.5|1670.3|1671.6|1670.4|1671.8|1670.6|1671.5|1670.3|10
1649957990000|2022-04-14 17:39:50|1671.5|1670.3|1671.8|1670.6|1671.8|1670.6|1671.5|1670.3|12
1649958000000|2022-04-14 17:40:00|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.6|1670.4|27
1649958010000|2022-04-14 17:40:10|1672|1670.8|1671.8|1670.6|1672|1670.8|1671.8|1670.6|6
1649958020000|2022-04-14 17:40:20|1671.9|1670.7|1672|1670.8|1672|1670.8|1671.8|1670.6|3
1649958030000|2022-04-14 17:40:30|1672.1|1670.9|1672|1670.8|1672.2|1671|1672|1670.8|6
1649958040000|2022-04-14 17:40:40|1672.2|1671|1672|1670.8|1672.2|1671|1672|1670.8|11
1649958050000|2022-04-14 17:40:50|1672.2|1671|1672|1670.8|1672.2|1671|1672|1670.8|6
1649958060000|2022-04-14 17:41:00|1672.1|1670.9|1672|1670.8|1672.3|1671.1|1672|1670.8|16
1649958070000|2022-04-14 17:41:10|1672.2|1671|1672.2|1671|1672.3|1671.1|1672|1670.8|9
1649958080000|2022-04-14 17:41:20|1672.1|1670.9|1672.2|1671|1672.2|1671|1672.1|1670.9|16
1649958090000|2022-04-14 17:41:30|1672.1|1670.9|1672|1670.8|1672.1|1670.9|1672|1670.8|5
1649958100000|2022-04-14 17:41:40|1671.9|1670.7|1672|1670.8|1672|1670.8|1671.8|1670.6|5
1649958110000|2022-04-14 17:41:50|1671.9|1670.7|1672|1670.8|1672|1670.8|1671.9|1670.7|6
1649958120000|2022-04-14 17:42:00|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|4
1649958130000|2022-04-14 17:42:10|1672|1670.8|1672.2|1671|1672.2|1671|1672|1670.8|13
1649958140000|2022-04-14 17:42:20|1672|1670.8|1672.3|1671.1|1672.3|1671.1|1672|1670.8|4
1649958150000|2022-04-14 17:42:30|1672.5|1671.3|1672.3|1671.1|1672.5|1671.3|1672.3|1671.1|6
1649958160000|2022-04-14 17:42:40|||||||||1
1649958170000|2022-04-14 17:42:50|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|4
1649958180000|2022-04-14 17:43:00|||||||||13
1649958190000|2022-04-14 17:43:10|1672.4|1671.2|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|1
1649958200000|2022-04-14 17:43:20|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|20
1649958210000|2022-04-14 17:43:30|||||||||7
1649958220000|2022-04-14 17:43:40|1672.4|1671.2|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|39
1649958230000|2022-04-14 17:43:50|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.2|1671|4
1649958240000|2022-04-14 17:44:00|1672.3|1671.1|1672.5|1671.3|1672.5|1671.3|1672.3|1671.1|3
1649958250000|2022-04-14 17:44:10|1672.4|1671.2|1672.5|1671.3|1672.5|1671.3|1672.4|1671.2|128
1649958260000|2022-04-14 17:44:20|1672.7|1671.5|1673|1671.8|1673|1671.8|1672.7|1671.5|4
1649958270000|2022-04-14 17:44:30|1673.1|1671.9|1673.2|1672|1673.3|1672.1|1673.1|1671.9|5
1649958280000|2022-04-14 17:44:40|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.2|1672|4
1649958290000|2022-04-14 17:44:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.2|1672|19
1649958300000|2022-04-14 17:45:00|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.3|1672.1|14
1649958310000|2022-04-14 17:45:10|1673.5|1672.3|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|78
1649958320000|2022-04-14 17:45:20|1673.7|1672.5|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|22
1649958330000|2022-04-14 17:45:30|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|10
1649958340000|2022-04-14 17:45:40|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|16
1649958350000|2022-04-14 17:45:50|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|13
1649958360000|2022-04-14 17:46:00|1673.5|1672.3|1674.2|1673|1674.6|1673.4|1673.5|1672.3|67
1649958370000|2022-04-14 17:46:10|1674|1672.8|1674|1672.8|1674.1|1672.9|1673.9|1672.7|14
1649958380000|2022-04-14 17:46:20|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|2
1649958390000|2022-04-14 17:46:30|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|10
1649958400000|2022-04-14 17:46:40|1674.1|1672.9|1674.1|1672.9|1674.3|1673.1|1674|1672.8|33
1649958410000|2022-04-14 17:46:50|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1649958420000|2022-04-14 17:47:00|1673.8|1672.6|1674|1672.8|1674.2|1673|1673.8|1672.6|55
1649958430000|2022-04-14 17:47:10|1675.3|1674.1|1675|1673.8|1675.3|1674.1|1675|1673.8|41
1649958440000|2022-04-14 17:47:20|1674.9|1673.7|1674.5|1673.3|1674.9|1673.7|1674.5|1673.3|28
1649958450000|2022-04-14 17:47:30|||||||||11
1649958460000|2022-04-14 17:47:40|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|12
1649958470000|2022-04-14 17:47:50|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|6
1649958480000|2022-04-14 17:48:00|1674.3|1673.1|1674.3|1673.1|1674.5|1673.3|1674.2|1673|14
1649958490000|2022-04-14 17:48:10|1674.2|1673|1674.3|1673.1|1674.4|1673.2|1674.2|1673|34
1649958500000|2022-04-14 17:48:20|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|15
1649958510000|2022-04-14 17:48:30|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|7
1649958520000|2022-04-14 17:48:40|1674.3|1673.1|1674.3|1673.1|1674.4|1673.2|1674.3|1673.1|5
1649958530000|2022-04-14 17:48:50|||||||||21
1649958540000|2022-04-14 17:49:00|||||||||6
1649958550000|2022-04-14 17:49:10|1674.5|1673.3|1674.7|1673.5|1674.8|1673.6|1674.5|1673.3|16
1649958560000|2022-04-14 17:49:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|27
1649958570000|2022-04-14 17:49:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|20
1649958580000|2022-04-14 17:49:40|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|2
1649958590000|2022-04-14 17:49:50|1675|1673.8|1674.3|1673.1|1675|1673.8|1674.3|1673.1|54
1649958600000|2022-04-14 17:50:00|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|57
1649958610000|2022-04-14 17:50:10|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|2
1649958620000|2022-04-14 17:50:20|1674.1|1672.9|1674.5|1673.3|1674.6|1673.4|1674.1|1672.9|36
1649958630000|2022-04-14 17:50:30|1674.4|1673.2|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|23
1649958640000|2022-04-14 17:50:40|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|17
1649958650000|2022-04-14 17:50:50|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.1|1672.9|132
1649958660000|2022-04-14 17:51:00|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|26
1649958670000|2022-04-14 17:51:10|1674.2|1673|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|40
1649958680000|2022-04-14 17:51:20|||||||||12
1649958690000|2022-04-14 17:51:30|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|25
1649958700000|2022-04-14 17:51:40|1674.5|1673.3|1674.2|1673|1674.6|1673.4|1674.2|1673|9
1649958710000|2022-04-14 17:51:50|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|4
1649958720000|2022-04-14 17:52:00|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|4
1649958730000|2022-04-14 17:52:10|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|2
1649958740000|2022-04-14 17:52:20|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|9
1649958750000|2022-04-14 17:52:30|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|5
1649958760000|2022-04-14 17:52:40|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.4|1673.2|2
1649958770000|2022-04-14 17:52:50|1674.4|1673.2|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|54
1649958780000|2022-04-14 17:53:00|1674.1|1672.9|1674.4|1673.2|1674.4|1673.2|1674.1|1672.9|59
1649958790000|2022-04-14 17:53:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|271
1649958800000|2022-04-14 17:53:20|1674.5|1673.3|1674.7|1673.5|1674.7|1673.5|1674.5|1673.3|117
1649958810000|2022-04-14 17:53:30|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|139
1649958820000|2022-04-14 17:53:40|||||||||8
1649958830000|2022-04-14 17:53:50|1674.5|1673.3|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|82
1649958840000|2022-04-14 17:54:00|1674.3|1673.1|1674.2|1673|1674.4|1673.2|1674|1672.8|81
1649958850000|2022-04-14 17:54:10|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674|1672.8|65
1649958860000|2022-04-14 17:54:20|1674.2|1673|1673.9|1672.7|1674.3|1673.1|1673.9|1672.7|94
1649958870000|2022-04-14 17:54:30|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.8|1672.6|11
1649958880000|2022-04-14 17:54:40|1674|1672.8|1673.8|1672.6|1674|1672.8|1673.8|1672.6|4
1649958890000|2022-04-14 17:54:50|1674|1672.8|1674|1672.8|1674|1672.8|1673.8|1672.6|27
1649958900000|2022-04-14 17:55:00|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.7|1672.5|17
1649958910000|2022-04-14 17:55:10|1674|1672.8|1673.8|1672.6|1674|1672.8|1673.8|1672.6|93
1649958920000|2022-04-14 17:55:20|1673.7|1672.5|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|6
1649958930000|2022-04-14 17:55:30|1673.8|1672.6|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|5
1649958940000|2022-04-14 17:55:40|1673.6|1672.4|1673.2|1672|1673.7|1672.5|1673.2|1672|26
1649958950000|2022-04-14 17:55:50|1673.1|1671.9|1672.6|1671.4|1673.1|1671.9|1672.6|1671.4|58
1649958960000|2022-04-14 17:56:00|1672.7|1671.5|1672.3|1671.1|1672.7|1671.5|1672.2|1671|17
1649958970000|2022-04-14 17:56:10|1672.4|1671.2|1672.6|1671.4|1672.8|1671.6|1672.4|1671.2|19
1649958980000|2022-04-14 17:56:20|1672.5|1671.3|1672.3|1671.1|1672.8|1671.6|1672.3|1671.1|22
1649958990000|2022-04-14 17:56:30|1672.2|1671|1672.2|1671|1672.2|1671|1671.9|1670.7|38
1649959000000|2022-04-14 17:56:40|1672.5|1671.3|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|23
1649959010000|2022-04-14 17:56:50|1672.8|1671.6|1672.8|1671.6|1673|1671.8|1672.7|1671.5|8
1649959020000|2022-04-14 17:57:00|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|13
1649959030000|2022-04-14 17:57:10|1672.5|1671.3|1672.7|1671.5|1672.8|1671.6|1672.5|1671.3|4
1649959040000|2022-04-14 17:57:20|1672.8|1671.6|1672.4|1671.2|1672.8|1671.6|1672.4|1671.2|5
1649959050000|2022-04-14 17:57:30|1672.2|1671|1672.2|1671|1672.6|1671.4|1672.2|1671|47
1649959060000|2022-04-14 17:57:40|1672.4|1671.2|1672.2|1671|1672.4|1671.2|1672|1670.8|26
1649959070000|2022-04-14 17:57:50|1672.3|1671.1|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|4
1649959080000|2022-04-14 17:58:00|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|26
1649959090000|2022-04-14 17:58:10|1672|1670.8|1671.8|1670.6|1672|1670.8|1671.7|1670.5|44
1649959100000|2022-04-14 17:58:20|1671.9|1670.7|1672|1670.8|1672|1670.8|1671.9|1670.7|3
1649959110000|2022-04-14 17:58:30|1671.9|1670.7|1671.8|1670.6|1672.2|1671|1671.7|1670.5|8
1649959120000|2022-04-14 17:58:40|1671.9|1670.7|1672.6|1671.4|1672.7|1671.5|1671.9|1670.7|14
1649959130000|2022-04-14 17:58:50|1672.5|1671.3|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|16
1649959140000|2022-04-14 17:59:00|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.4|1671.2|27
1649959150000|2022-04-14 17:59:10|||||||||1
1649959160000|2022-04-14 17:59:20|1672.9|1671.7|1672.5|1671.3|1672.9|1671.7|1672.5|1671.3|39
1649959170000|2022-04-14 17:59:30|1672.4|1671.2|1672.7|1671.5|1672.7|1671.5|1672.4|1671.2|1
1649959180000|2022-04-14 17:59:40|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.4|1671.2|6
1649959190000|2022-04-14 17:59:50|1672.5|1671.3|1672.2|1671|1672.5|1671.3|1672.2|1671|5
1649959200000|2022-04-14 18:00:00|1672.1|1670.9|1672.2|1671|1672.4|1671.2|1672.1|1670.9|15
1649959210000|2022-04-14 18:00:10|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|4
1649959220000|2022-04-14 18:00:20|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|27
1649959230000|2022-04-14 18:00:30|1671.9|1670.7|1671.7|1670.5|1671.9|1670.7|1671.7|1670.5|25
1649959240000|2022-04-14 18:00:40|1671.6|1670.4|1671.7|1670.5|1671.7|1670.5|1671.6|1670.4|43
1649959250000|2022-04-14 18:00:50|1671.5|1670.3|1670.6|1669.4|1671.7|1670.5|1670.6|1669.4|297
1649959260000|2022-04-14 18:01:00|1670.8|1669.6|1670.8|1669.6|1671|1669.8|1670.6|1669.4|77
1649959270000|2022-04-14 18:01:10|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.6|1669.4|42
1649959280000|2022-04-14 18:01:20|1670.9|1669.7|1670.7|1669.5|1671|1669.8|1670.7|1669.5|38
1649959290000|2022-04-14 18:01:30|1670.8|1669.6|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|4
1649959300000|2022-04-14 18:01:40|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.6|1669.4|7
1649959310000|2022-04-14 18:01:50|1670.9|1669.7|1670.6|1669.4|1671.1|1669.9|1670.6|1669.4|34
1649959320000|2022-04-14 18:02:00|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|16
1649959330000|2022-04-14 18:02:10|1670.7|1669.5|1670.3|1669.1|1670.7|1669.5|1670.3|1669.1|16
1649959340000|2022-04-14 18:02:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|5
1649959350000|2022-04-14 18:02:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|8
1649959360000|2022-04-14 18:02:40|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670|1668.8|3
1649959370000|2022-04-14 18:02:50|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|3
1649959380000|2022-04-14 18:03:00|1670|1668.8|1670.5|1669.3|1670.5|1669.3|1670|1668.8|17
1649959390000|2022-04-14 18:03:10|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|4
1649959400000|2022-04-14 18:03:20|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|11
1649959410000|2022-04-14 18:03:30|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|18
1649959420000|2022-04-14 18:03:40|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.1|1668.9|3
1649959430000|2022-04-14 18:03:50|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|1
1649959440000|2022-04-14 18:04:00|1670.3|1669.1|1670.6|1669.4|1670.6|1669.4|1670.2|1669|14
1649959460000|2022-04-14 18:04:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|24
1649959470000|2022-04-14 18:04:30|1670.4|1669.2|1670.5|1669.3|1670.6|1669.4|1670.4|1669.2|4
1649959480000|2022-04-14 18:04:40|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|5
1649959490000|2022-04-14 18:04:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|1
1649959500000|2022-04-14 18:05:00|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.6|1669.4|8
1649959510000|2022-04-14 18:05:10|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|12
1649959520000|2022-04-14 18:05:20|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|14
1649959530000|2022-04-14 18:05:30|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|20
1649959540000|2022-04-14 18:05:40|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|4
1649959550000|2022-04-14 18:05:50|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.3|1669.1|2
1649959560000|2022-04-14 18:06:00|1670.8|1669.6|1670.6|1669.4|1670.8|1669.6|1670.4|1669.2|36
1649959570000|2022-04-14 18:06:10|1670.4|1669.2|1670.4|1669.2|1670.6|1669.4|1670.3|1669.1|9
1649959580000|2022-04-14 18:06:20|1670.5|1669.3|1670.2|1669|1670.6|1669.4|1670.2|1669|36
1649959590000|2022-04-14 18:06:30|1670.1|1668.9|1670.5|1669.3|1670.5|1669.3|1670.1|1668.9|10
1649959600000|2022-04-14 18:06:40|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.6|1669.4|3
1649959610000|2022-04-14 18:06:50|1671|1669.8|1670.7|1669.5|1671.1|1669.9|1670.6|1669.4|1
1649959620000|2022-04-14 18:07:00|1670.8|1669.6|1670.1|1668.9|1670.8|1669.6|1670.1|1668.9|14
1649959630000|2022-04-14 18:07:10|1669.9|1668.7|1669.6|1668.4|1669.9|1668.7|1669.6|1668.4|16
1649959640000|2022-04-14 18:07:20|1669.8|1668.6|1669.4|1668.2|1669.8|1668.6|1669.4|1668.2|45
1649959650000|2022-04-14 18:07:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1
1649959660000|2022-04-14 18:07:40|1669.4|1668.2|1669.6|1668.4|1669.6|1668.4|1669.4|1668.2|35
1649959670000|2022-04-14 18:07:50|||||||||3
1649959680000|2022-04-14 18:08:00|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.8|1668.6|34
1649959690000|2022-04-14 18:08:10|1670|1668.8|1669.9|1668.7|1670.1|1668.9|1669.9|1668.7|26
1649959700000|2022-04-14 18:08:20|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|6
1649959710000|2022-04-14 18:08:30|||||||||14
1649959720000|2022-04-14 18:08:40|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|0
1649959730000|2022-04-14 18:08:50|1669.8|1668.6|1670.5|1669.3|1670.5|1669.3|1669.6|1668.4|18
1649959740000|2022-04-14 18:09:00|1670.6|1669.4|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|16
1649959750000|2022-04-14 18:09:10|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.1|1668.9|0
1649959760000|2022-04-14 18:09:20|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|17
1649959770000|2022-04-14 18:09:30|1670.5|1669.3|1670.5|1669.3|1670.6|1669.4|1670.4|1669.2|30
1649959780000|2022-04-14 18:09:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|4
1649959790000|2022-04-14 18:09:50|1670.4|1669.2|1669.9|1668.7|1670.4|1669.2|1669.9|1668.7|12
1649959800000|2022-04-14 18:10:00|1670|1668.8|1670.6|1669.4|1670.6|1669.4|1670|1668.8|26
1649959810000|2022-04-14 18:10:10|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|8
1649959820000|2022-04-14 18:10:20|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|12
1649959830000|2022-04-14 18:10:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|12
1649959840000|2022-04-14 18:10:40|||||||||13
1649959850000|2022-04-14 18:10:50|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|15
1649959860000|2022-04-14 18:11:00|1670.4|1669.2|1670.8|1669.6|1671|1669.8|1670.4|1669.2|16
1649959870000|2022-04-14 18:11:10|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|87
1649959880000|2022-04-14 18:11:20|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|100
1649959890000|2022-04-14 18:11:30|1670.6|1669.4|1670.2|1669|1670.7|1669.5|1670.2|1669|5
1649959900000|2022-04-14 18:11:40|1670.1|1668.9|1670|1668.8|1670.2|1669|1670|1668.8|14
1649959910000|2022-04-14 18:11:50|1670.2|1669|1670.4|1669.2|1670.4|1669.2|1670.2|1669|35
1649959920000|2022-04-14 18:12:00|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|105
1649959930000|2022-04-14 18:12:10|||||||||9
1649959940000|2022-04-14 18:12:20|1670.5|1669.3|1670.2|1669|1670.5|1669.3|1670.1|1668.9|25
1649959950000|2022-04-14 18:12:30|1670|1668.8|1670|1668.8|1670.1|1668.9|1670|1668.8|34
1649959960000|2022-04-14 18:12:40|1669.7|1668.5|1670.1|1668.9|1670.1|1668.9|1669.7|1668.5|12
1649959970000|2022-04-14 18:12:50|1670.2|1669|1670.2|1669|1670.4|1669.2|1670|1668.8|3
1649959980000|2022-04-14 18:13:00|1670.4|1669.2|1670.7|1669.5|1670.7|1669.5|1670.4|1669.2|219
1649959990000|2022-04-14 18:13:10|1670.5|1669.3|1671|1669.8|1671|1669.8|1670.2|1669|65
1649960000000|2022-04-14 18:13:20|1670.9|1669.7|1671|1669.8|1671|1669.8|1670.6|1669.4|36
1649960010000|2022-04-14 18:13:30|1670.9|1669.7|1670.7|1669.5|1671|1669.8|1670.7|1669.5|40
1649960020000|2022-04-14 18:13:40|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.5|1669.3|19
1649960030000|2022-04-14 18:13:50|1670.7|1669.5|1670.1|1668.9|1670.7|1669.5|1670.1|1668.9|42
1649960040000|2022-04-14 18:14:00|1670.4|1669.2|1669.1|1667.9|1670.6|1669.4|1669|1667.8|78
1649960050000|2022-04-14 18:14:10|1669.4|1668.2|1669.1|1667.9|1669.6|1668.4|1669.1|1667.9|131
1649960060000|2022-04-14 18:14:20|1669|1667.8|1669.4|1668.2|1669.5|1668.3|1669|1667.8|249
1649960070000|2022-04-14 18:14:30|1669.5|1668.3|1668.7|1667.5|1669.5|1668.3|1668.5|1667.3|238
1649960080000|2022-04-14 18:14:40|1668.9|1667.7|1668.7|1667.5|1669.2|1668|1668.7|1667.5|293
1649960090000|2022-04-14 18:14:50|1668.6|1667.4|1668|1666.8|1668.6|1667.4|1667.8|1666.6|363
1649960100000|2022-04-14 18:15:00|1668.2|1667|1668.2|1667|1669.2|1668|1668.2|1667|53
1649960110000|2022-04-14 18:15:10|1668.3|1667.1|1669.6|1668.4|1669.6|1668.4|1668.1|1666.9|40
1649960120000|2022-04-14 18:15:20|1669.3|1668.1|1669.1|1667.9|1669.4|1668.2|1668.7|1667.5|45
1649960130000|2022-04-14 18:15:30|1669.2|1668|1668.9|1667.7|1669.2|1668|1668.8|1667.6|2
1649960140000|2022-04-14 18:15:40|1668.6|1667.4|1668.9|1667.7|1668.9|1667.7|1668.6|1667.4|4
1649960150000|2022-04-14 18:15:50|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|5
1649960160000|2022-04-14 18:16:00|1668.9|1667.7|1669.4|1668.2|1669.5|1668.3|1668.9|1667.7|18
1649960170000|2022-04-14 18:16:10|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|17
1649960180000|2022-04-14 18:16:20|1669.4|1668.2|1669.2|1668|1669.6|1668.4|1669.2|1668|3
1649960190000|2022-04-14 18:16:30|1669.3|1668.1|1669|1667.8|1669.4|1668.2|1669|1667.8|100
1649960200000|2022-04-14 18:16:40|1669.1|1667.9|1669.1|1667.9|1669.3|1668.1|1668.9|1667.7|20
1649960210000|2022-04-14 18:16:50|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|3
1649960220000|2022-04-14 18:17:00|1669.2|1668|1669.1|1667.9|1669.4|1668.2|1669.1|1667.9|56
1649960230000|2022-04-14 18:17:10|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.6|1667.4|22
1649960240000|2022-04-14 18:17:20|1668.8|1667.6|1668.9|1667.7|1668.9|1667.7|1668.8|1667.6|5
1649960250000|2022-04-14 18:17:30|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|102
1649960260000|2022-04-14 18:17:40|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|32
1649960270000|2022-04-14 18:17:50|1668.5|1667.3|1668.8|1667.6|1668.9|1667.7|1668.5|1667.3|8
1649960280000|2022-04-14 18:18:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|17
1649960290000|2022-04-14 18:18:10|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|17
1649960300000|2022-04-14 18:18:20|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.2|1667|55
1649960310000|2022-04-14 18:18:30|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|25
1649960320000|2022-04-14 18:18:40|1668.3|1667.1|1668.2|1667|1668.5|1667.3|1668.1|1666.9|14
1649960330000|2022-04-14 18:18:50|1668.4|1667.2|1668|1666.8|1668.6|1667.4|1667.7|1666.5|32
1649960340000|2022-04-14 18:19:00|1668.1|1666.9|1668.3|1667.1|1668.8|1667.6|1668.1|1666.9|19
1649960350000|2022-04-14 18:19:10|1668.2|1667|1668.3|1667.1|1668.9|1667.7|1668|1666.8|21
1649960360000|2022-04-14 18:19:20|1668.1|1666.9|1668.3|1667.1|1668.4|1667.2|1667.7|1666.5|72
1649960370000|2022-04-14 18:19:30|1668|1666.8|1668.2|1667|1668.3|1667.1|1668|1666.8|43
1649960380000|2022-04-14 18:19:40|1668.1|1666.9|1668.1|1666.9|1668.7|1667.5|1667.9|1666.7|27
1649960390000|2022-04-14 18:19:50|1668|1666.8|1668|1666.8|1668|1666.8|1667.8|1666.6|18
1650240000000|2022-04-18 00:00:00|1675.9|1674.7|1676.4|1675.2|1676.4|1675.2|1675.5|1674.3|72
1650240010000|2022-04-18 00:00:10|1676.3|1675.1|1677.1|1675.9|1677.1|1675.9|1676.1|1674.9|27
1650240020000|2022-04-18 00:00:20|1677.6|1676.4|1678.8|1677.6|1678.9|1677.7|1677.3|1676.1|31
1650240030000|2022-04-18 00:00:30|1678.5|1677.3|1679.5|1678.3|1679.6|1678.4|1678.5|1677.3|91
1650240040000|2022-04-18 00:00:40|1679.1|1677.9|1681|1679.8|1681.1|1679.9|1679|1677.8|27
1650240050000|2022-04-18 00:00:50|1680.9|1679.7|1681.3|1680.1|1681.4|1680.2|1680.7|1679.5|12
1650240060000|2022-04-18 00:01:00|1681|1679.8|1681.9|1680.7|1682.2|1681|1680.9|1679.7|35
1650240070000|2022-04-18 00:01:10|1681.8|1680.6|1682|1680.8|1682.5|1681.3|1681.7|1680.5|50
1650240080000|2022-04-18 00:01:20|1681.9|1680.7|1681.9|1680.7|1682.3|1681.1|1681.9|1680.7|17
1650240090000|2022-04-18 00:01:30|1682|1680.8|1683|1681.8|1683|1681.8|1682|1680.8|14
1650240100000|2022-04-18 00:01:40|1683.1|1681.9|1683.4|1682.2|1683.5|1682.3|1683|1681.8|22
1650240110000|2022-04-18 00:01:50|1683.5|1682.3|1683|1681.8|1683.5|1682.3|1683|1681.8|46
1650240120000|2022-04-18 00:02:00|1683.1|1681.9|1683.3|1682.1|1683.5|1682.3|1683|1681.8|40
1650240130000|2022-04-18 00:02:10|1683.1|1681.9|1683.7|1682.5|1683.7|1682.5|1683.1|1681.9|16
1650240140000|2022-04-18 00:02:20|1683.6|1682.4|1683.4|1682.2|1683.7|1682.5|1683.4|1682.2|17
1650240150000|2022-04-18 00:02:30|1683.3|1682.1|1683.6|1682.4|1683.6|1682.4|1683.2|1682|61
1650240160000|2022-04-18 00:02:40|1683.5|1682.3|1683.6|1682.4|1683.7|1682.5|1683.3|1682.1|27
1650240170000|2022-04-18 00:02:50|1683.5|1682.3|1684.2|1683|1684.2|1683|1683.3|1682.1|24
1650240180000|2022-04-18 00:03:00|1684.1|1682.9|1684.3|1683.1|1684.5|1683.3|1684|1682.8|53
1650240190000|2022-04-18 00:03:10|1684.2|1683|1684.3|1683.1|1684.5|1683.3|1684.2|1683|17
1650240200000|2022-04-18 00:03:20|1684.2|1683|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1650240210000|2022-04-18 00:03:30|1684.3|1683.1|1684.5|1683.3|1684.6|1683.4|1684.3|1683.1|5
1650240220000|2022-04-18 00:03:40|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.2|1683|4
1650240230000|2022-04-18 00:03:50|1684.2|1683|1684.2|1683|1684.5|1683.3|1684.2|1683|3
1650240240000|2022-04-18 00:04:00|1684.6|1683.4|1683.9|1682.7|1684.6|1683.4|1683.8|1682.6|38
1650240250000|2022-04-18 00:04:10|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|0
1650240260000|2022-04-18 00:04:20|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.3|1682.1|62
1650240270000|2022-04-18 00:04:30|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|5
1650240280000|2022-04-18 00:04:40|1683.6|1682.4|1683.4|1682.2|1683.7|1682.5|1683.4|1682.2|13
1650240290000|2022-04-18 00:04:50|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|5
1650240300000|2022-04-18 00:05:00|1683.4|1682.2|1682.8|1681.6|1683.4|1682.2|1682.7|1681.5|12
1650240310000|2022-04-18 00:05:10|1683.1|1681.9|1682.8|1681.6|1683.1|1681.9|1682.8|1681.6|0
1650240320000|2022-04-18 00:05:20|1682.7|1681.5|1682.3|1681.1|1682.7|1681.5|1682.3|1681.1|18
1650240330000|2022-04-18 00:05:30|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|3
1650240340000|2022-04-18 00:05:40|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|23
1650240350000|2022-04-18 00:05:50|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|10
1650240360000|2022-04-18 00:06:00|1682.5|1681.3|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|5
1650240370000|2022-04-18 00:06:10|1682.5|1681.3|1682.8|1681.6|1682.8|1681.6|1682.1|1680.9|16
1650240380000|2022-04-18 00:06:20|1682.7|1681.5|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|0
1650240390000|2022-04-18 00:06:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.2|1681|22
1650240400000|2022-04-18 00:06:40|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.2|1681|1
1650240410000|2022-04-18 00:06:50|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1650240420000|2022-04-18 00:07:00|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.2|1681|13
1650240430000|2022-04-18 00:07:10|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.2|1681|2
1650240440000|2022-04-18 00:07:20|1683|1681.8|1683.5|1682.3|1683.5|1682.3|1683|1681.8|6
1650240450000|2022-04-18 00:07:30|1683.4|1682.2|1683|1681.8|1683.4|1682.2|1683|1681.8|2
1650240460000|2022-04-18 00:07:40|1683.1|1681.9|1683.5|1682.3|1683.5|1682.3|1683.1|1681.9|13
1650240470000|2022-04-18 00:07:50|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|3
1650240480000|2022-04-18 00:08:00|1683.9|1682.7|1683.1|1681.9|1683.9|1682.7|1682.9|1681.7|9
1650240490000|2022-04-18 00:08:10|1683.2|1682|1682.9|1681.7|1683.3|1682.1|1682.9|1681.7|2
1650240500000|2022-04-18 00:08:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1650240510000|2022-04-18 00:08:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650240520000|2022-04-18 00:08:40|||||||||3
1650240530000|2022-04-18 00:08:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|6
1650240540000|2022-04-18 00:09:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|0
1650240550000|2022-04-18 00:09:10|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|3
1650240560000|2022-04-18 00:09:20|1682.8|1681.6|1683.3|1682.1|1683.3|1682.1|1682.8|1681.6|2
1650240570000|2022-04-18 00:09:30|1683.4|1682.2|1683.2|1682|1683.4|1682.2|1683.2|1682|11
1650240580000|2022-04-18 00:09:40|1683|1681.8|1682.8|1681.6|1683|1681.8|1682.8|1681.6|5
1650240590000|2022-04-18 00:09:50|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|20
1650240600000|2022-04-18 00:10:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650240610000|2022-04-18 00:10:10|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650240620000|2022-04-18 00:10:20|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|1
1650240630000|2022-04-18 00:10:30|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1650240640000|2022-04-18 00:10:40|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650240650000|2022-04-18 00:10:50|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|10
1650240660000|2022-04-18 00:11:00|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|0
1650240680000|2022-04-18 00:11:20|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|2
1650240690000|2022-04-18 00:11:30|1682.4|1681.2|1682|1680.8|1682.4|1681.2|1682|1680.8|0
1650240700000|2022-04-18 00:11:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650240710000|2022-04-18 00:11:50|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|0
1650240720000|2022-04-18 00:12:00|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|2
1650240730000|2022-04-18 00:12:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|7
1650240740000|2022-04-18 00:12:20|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|0
1650240750000|2022-04-18 00:12:30|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|0
1650240760000|2022-04-18 00:12:40|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|4
1650240770000|2022-04-18 00:12:50|1681.8|1680.6|1681.3|1680.1|1681.8|1680.6|1681.1|1679.9|27
1650240780000|2022-04-18 00:13:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|0
1650240790000|2022-04-18 00:13:10|1681.2|1680|1681.2|1680|1681.3|1680.1|1681.2|1680|0
1650240800000|2022-04-18 00:13:20|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|3
1650240810000|2022-04-18 00:13:30|1681.5|1680.3|1681.6|1680.4|1681.7|1680.5|1681.5|1680.3|5
1650240820000|2022-04-18 00:13:40|1681.7|1680.5|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|3
1650240840000|2022-04-18 00:14:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|6
1650240860000|2022-04-18 00:14:20|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1650240870000|2022-04-18 00:14:30|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.3|1680.1|2
1650240890000|2022-04-18 00:14:50|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|0
1650240910000|2022-04-18 00:15:10|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|3
1650240920000|2022-04-18 00:15:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|2
1650240930000|2022-04-18 00:15:30|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|6
1650240940000|2022-04-18 00:15:40|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|13
1650240950000|2022-04-18 00:15:50|1682.2|1681|1681.6|1680.4|1682.2|1681|1681.6|1680.4|20
1650240960000|2022-04-18 00:16:00|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|0
1650240990000|2022-04-18 00:16:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1650241000000|2022-04-18 00:16:40|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|7
1650241010000|2022-04-18 00:16:50|1680.9|1679.7|1680.5|1679.3|1680.9|1679.7|1680.5|1679.3|5
1650241020000|2022-04-18 00:17:00|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.2|1679|4
1650241030000|2022-04-18 00:17:10|1680.2|1679|1680.2|1679|1680.2|1679|1680.1|1678.9|8
1650241050000|2022-04-18 00:17:30|||||||||10
1650241060000|2022-04-18 00:17:40|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|4
1650241070000|2022-04-18 00:17:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680|1678.8|3
1650241080000|2022-04-18 00:18:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650241090000|2022-04-18 00:18:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650241110000|2022-04-18 00:18:30|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|3
1650241130000|2022-04-18 00:18:50|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680.3|1679.1|3
1650241140000|2022-04-18 00:19:00|||||||||5
1650241150000|2022-04-18 00:19:10|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|0
1650241160000|2022-04-18 00:19:20|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650241170000|2022-04-18 00:19:30|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|4
1650241200000|2022-04-18 00:20:00|||||||||4
1650241210000|2022-04-18 00:20:10|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650241220000|2022-04-18 00:20:20|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650241250000|2022-04-18 00:20:50|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650241260000|2022-04-18 00:21:00|1679.9|1678.7|1680.2|1679|1680.2|1679|1679.9|1678.7|10
1650241270000|2022-04-18 00:21:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650241300000|2022-04-18 00:21:40|1680.8|1679.6|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|1
1650241310000|2022-04-18 00:21:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650241320000|2022-04-18 00:22:00|1680.4|1679.2|1679.1|1677.9|1680.4|1679.2|1679.1|1677.9|22
1650241340000|2022-04-18 00:22:20|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1650241350000|2022-04-18 00:22:30|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|3
1650241370000|2022-04-18 00:22:50|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|1
1650241380000|2022-04-18 00:23:00|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|2
1650241400000|2022-04-18 00:23:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650241410000|2022-04-18 00:23:30|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|1
1650241420000|2022-04-18 00:23:40|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|5
1650241430000|2022-04-18 00:23:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1
1650241440000|2022-04-18 00:24:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650241450000|2022-04-18 00:24:10|||||||||1
1650241460000|2022-04-18 00:24:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1650241470000|2022-04-18 00:24:30|1678.9|1677.7|1679|1677.8|1679.1|1677.9|1678.9|1677.7|10
1650241480000|2022-04-18 00:24:40|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|3
1650241490000|2022-04-18 00:24:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|48
1650241500000|2022-04-18 00:25:00|1679.9|1678.7|1680.1|1678.9|1680.3|1679.1|1679.8|1678.6|15
1650241510000|2022-04-18 00:25:10|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650241520000|2022-04-18 00:25:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|9
1650241530000|2022-04-18 00:25:30|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|1
1650241540000|2022-04-18 00:25:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1650241550000|2022-04-18 00:25:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650241570000|2022-04-18 00:26:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650241590000|2022-04-18 00:26:30|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1650241620000|2022-04-18 00:27:00|1680.2|1679|1680.4|1679.2|1680.5|1679.3|1680.2|1679|2
1650241630000|2022-04-18 00:27:10|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|8
1650241640000|2022-04-18 00:27:20|1680.6|1679.4|1680.9|1679.7|1680.9|1679.7|1680.6|1679.4|13
1650241650000|2022-04-18 00:27:30|1681|1679.8|1681.1|1679.9|1681.4|1680.2|1681|1679.8|7
1650241660000|2022-04-18 00:27:40|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|5
1650241670000|2022-04-18 00:27:50|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1650241680000|2022-04-18 00:28:00|1681.1|1679.9|1681.2|1680|1681.4|1680.2|1681.1|1679.9|0
1650241700000|2022-04-18 00:28:20|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1650241710000|2022-04-18 00:28:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650241730000|2022-04-18 00:28:50|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|1
1650241740000|2022-04-18 00:29:00|1680.7|1679.5|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|8
1650241750000|2022-04-18 00:29:10|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|0
1650241770000|2022-04-18 00:29:30|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1
1650241780000|2022-04-18 00:29:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1650241790000|2022-04-18 00:29:50|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|1
1650241840000|2022-04-18 00:30:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|2
1650241850000|2022-04-18 00:30:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1650241860000|2022-04-18 00:31:00|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|1
1650241880000|2022-04-18 00:31:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650241910000|2022-04-18 00:31:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1
1650241920000|2022-04-18 00:32:00|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|7
1650241930000|2022-04-18 00:32:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1650241940000|2022-04-18 00:32:20|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650241950000|2022-04-18 00:32:30|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|1
1650241980000|2022-04-18 00:33:00|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650241990000|2022-04-18 00:33:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650242000000|2022-04-18 00:33:20|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|8
1650242010000|2022-04-18 00:33:30|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|3
1650242050000|2022-04-18 00:34:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650242060000|2022-04-18 00:34:20|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|3
1650242070000|2022-04-18 00:34:30|1680.7|1679.5|1680.8|1679.6|1680.9|1679.7|1680.7|1679.5|0
1650242100000|2022-04-18 00:35:00|1680.7|1679.5|1681|1679.8|1681|1679.8|1680.7|1679.5|2
1650242110000|2022-04-18 00:35:10|||||||||2
1650242140000|2022-04-18 00:35:40|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1650242150000|2022-04-18 00:35:50|1680.4|1679.2|1680.7|1679.5|1680.7|1679.5|1680.4|1679.2|6
1650242200000|2022-04-18 00:36:40|||||||||1
1650242210000|2022-04-18 00:36:50|1680.6|1679.4|1681.6|1680.4|1681.6|1680.4|1680.6|1679.4|20
1650242220000|2022-04-18 00:37:00|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|5
1650242240000|2022-04-18 00:37:20|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|4
1650242250000|2022-04-18 00:37:30|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.2|1680|19
1650242260000|2022-04-18 00:37:40|1681.4|1680.2|1681.2|1680|1681.4|1680.2|1681.2|1680|0
1650242270000|2022-04-18 00:37:50|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650242280000|2022-04-18 00:38:00|1681.2|1680|1681|1679.8|1681.2|1680|1681|1679.8|6
1650242290000|2022-04-18 00:38:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|5
1650242300000|2022-04-18 00:38:20|1681.7|1680.5|1681.1|1679.9|1681.7|1680.5|1681.1|1679.9|6
1650242310000|2022-04-18 00:38:30|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|0
1650242320000|2022-04-18 00:38:40|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1
1650242330000|2022-04-18 00:38:50|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650242360000|2022-04-18 00:39:20|||||||||4
1650242370000|2022-04-18 00:39:30|||||||||1
1650242380000|2022-04-18 00:39:40|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|0
1650242400000|2022-04-18 00:40:00|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650242430000|2022-04-18 00:40:30|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|0
1650242460000|2022-04-18 00:41:00|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.1|1679.9|6
1650242490000|2022-04-18 00:41:30|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1650242500000|2022-04-18 00:41:40|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|0
1650242510000|2022-04-18 00:41:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|6
1650242520000|2022-04-18 00:42:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650242530000|2022-04-18 00:42:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650242540000|2022-04-18 00:42:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650242550000|2022-04-18 00:42:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1
1650242570000|2022-04-18 00:42:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650242580000|2022-04-18 00:43:00|||||||||1
1650242620000|2022-04-18 00:43:40|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|4
1650242640000|2022-04-18 00:44:00|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650242660000|2022-04-18 00:44:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650242690000|2022-04-18 00:44:50|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1650242700000|2022-04-18 00:45:00|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|0
1650242710000|2022-04-18 00:45:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1650242720000|2022-04-18 00:45:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650242730000|2022-04-18 00:45:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|2
1650242750000|2022-04-18 00:45:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650242760000|2022-04-18 00:46:00|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|0
1650242790000|2022-04-18 00:46:30|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|0
1650242810000|2022-04-18 00:46:50|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650242820000|2022-04-18 00:47:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1679.9|1678.7|4
1650242830000|2022-04-18 00:47:10|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|2
1650242850000|2022-04-18 00:47:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650242880000|2022-04-18 00:48:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|2
1650242890000|2022-04-18 00:48:10|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|1
1650242910000|2022-04-18 00:48:30|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|0
1650242930000|2022-04-18 00:48:50|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|0
1650242940000|2022-04-18 00:49:00|1680.1|1678.9|1679.6|1678.4|1680.2|1679|1679.6|1678.4|0
1650242960000|2022-04-18 00:49:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1650242970000|2022-04-18 00:49:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1650243030000|2022-04-18 00:50:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1650243050000|2022-04-18 00:50:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650243060000|2022-04-18 00:51:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650243070000|2022-04-18 00:51:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650243080000|2022-04-18 00:51:20|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|0
1650243110000|2022-04-18 00:51:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|3
1650243120000|2022-04-18 00:52:00|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|0
1650243130000|2022-04-18 00:52:10|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|0
1650243140000|2022-04-18 00:52:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|6
1650243160000|2022-04-18 00:52:40|||||||||3
1650243180000|2022-04-18 00:53:00|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|1
1650243190000|2022-04-18 00:53:10|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650243210000|2022-04-18 00:53:30|1680.2|1679|1680.6|1679.4|1680.6|1679.4|1680.2|1679|3
1650243260000|2022-04-18 00:54:20|||||||||1
1650243270000|2022-04-18 00:54:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650243300000|2022-04-18 00:55:00|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|4
1650243310000|2022-04-18 00:55:10|||||||||3
1650243360000|2022-04-18 00:56:00|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|0
1650243370000|2022-04-18 00:56:10|1680.4|1679.2|1680.2|1679|1680.4|1679.2|1680.2|1679|7
1650243380000|2022-04-18 00:56:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|5
1650243390000|2022-04-18 00:56:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1650243410000|2022-04-18 00:56:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|3
1650243480000|2022-04-18 00:58:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650243490000|2022-04-18 00:58:10|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1650243500000|2022-04-18 00:58:20|1679.9|1678.7|1680.6|1679.4|1680.6|1679.4|1679.9|1678.7|2
1650243520000|2022-04-18 00:58:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650243550000|2022-04-18 00:59:10|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|9
1650243560000|2022-04-18 00:59:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1650243570000|2022-04-18 00:59:30|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|0
1650243580000|2022-04-18 00:59:40|1681|1679.8|1681|1679.8|1681.1|1679.9|1681|1679.8|1
1650243590000|2022-04-18 00:59:50|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|3
1650243600000|2022-04-18 01:00:00|1680.6|1679.4|1681.3|1680.1|1681.3|1680.1|1680.6|1679.4|22
1650243610000|2022-04-18 01:00:10|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.2|1680|8
1650243620000|2022-04-18 01:00:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.2|1680|0
1650243630000|2022-04-18 01:00:30|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.3|1680.1|1
1650243640000|2022-04-18 01:00:40|1682.1|1680.9|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|3
1650243650000|2022-04-18 01:00:50|1682.2|1681|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|6
1650243660000|2022-04-18 01:01:00|1681.8|1680.6|1682|1680.8|1682.1|1680.9|1681.5|1680.3|1
1650243670000|2022-04-18 01:01:10|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1650243680000|2022-04-18 01:01:20|1681.6|1680.4|1681.3|1680.1|1681.6|1680.4|1681.3|1680.1|2
1650243690000|2022-04-18 01:01:30|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|1
1650243700000|2022-04-18 01:01:40|1681.2|1680|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|2
1650243710000|2022-04-18 01:01:50|1681.2|1680|1681|1679.8|1681.2|1680|1681|1679.8|4
1650243720000|2022-04-18 01:02:00|1681.1|1679.9|1681.6|1680.4|1681.6|1680.4|1681.1|1679.9|7
1650243730000|2022-04-18 01:02:10|1681.8|1680.6|1681.8|1680.6|1682.1|1680.9|1681.8|1680.6|1
1650243740000|2022-04-18 01:02:20|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|0
1650243750000|2022-04-18 01:02:30|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|1
1650243780000|2022-04-18 01:03:00|1682.2|1681|1681.8|1680.6|1682.2|1681|1681.8|1680.6|6
1650243790000|2022-04-18 01:03:10|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.2|1680|4
1650243800000|2022-04-18 01:03:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1650243810000|2022-04-18 01:03:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|2
1650243820000|2022-04-18 01:03:40|1681.3|1680.1|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|1
1650243830000|2022-04-18 01:03:50|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|1
1650243840000|2022-04-18 01:04:00|1681|1679.8|1681.1|1679.9|1681.5|1680.3|1681|1679.8|1
1650243850000|2022-04-18 01:04:10|1680.9|1679.7|1680.8|1679.6|1681|1679.8|1680.8|1679.6|2
1650243860000|2022-04-18 01:04:20|1681|1679.8|1680.9|1679.7|1681.2|1680|1680.9|1679.7|2
1650243870000|2022-04-18 01:04:30|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.8|1679.6|2
1650243880000|2022-04-18 01:04:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650243890000|2022-04-18 01:04:50|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|0
1650243900000|2022-04-18 01:05:00|1680.9|1679.7|1681.5|1680.3|1681.5|1680.3|1680.9|1679.7|1
1650243920000|2022-04-18 01:05:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650243930000|2022-04-18 01:05:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1650243960000|2022-04-18 01:06:00|1681.4|1680.2|1681.2|1680|1681.4|1680.2|1681.2|1680|1
1650243970000|2022-04-18 01:06:10|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|0
1650243980000|2022-04-18 01:06:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650243990000|2022-04-18 01:06:30|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681|1679.8|1
1650244000000|2022-04-18 01:06:40|1681.2|1680|1681|1679.8|1681.2|1680|1681|1679.8|0
1650244020000|2022-04-18 01:07:00|1680.8|1679.6|1680.8|1679.6|1681|1679.8|1680.8|1679.6|7
1650244050000|2022-04-18 01:07:30|1680.6|1679.4|1680.4|1679.2|1680.6|1679.4|1680.4|1679.2|0
1650244060000|2022-04-18 01:07:40|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680|1678.8|0
1650244070000|2022-04-18 01:07:50|1679.9|1678.7|1679.2|1678|1679.9|1678.7|1679.1|1677.9|8
1650244080000|2022-04-18 01:08:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1650244090000|2022-04-18 01:08:10|1679.2|1678|1679.1|1677.9|1679.2|1678|1679|1677.8|1
1650244100000|2022-04-18 01:08:20|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|0
1650244110000|2022-04-18 01:08:30|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650244120000|2022-04-18 01:08:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1650244130000|2022-04-18 01:08:50|1679|1677.8|1679.4|1678.2|1679.4|1678.2|1679|1677.8|3
1650244140000|2022-04-18 01:09:00|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679|1677.8|0
1650244150000|2022-04-18 01:09:10|1679.2|1678|1679.1|1677.9|1679.3|1678.1|1679|1677.8|1
1650244160000|2022-04-18 01:09:20|1679.2|1678|1679.5|1678.3|1679.5|1678.3|1679.2|1678|1
1650244170000|2022-04-18 01:09:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650244180000|2022-04-18 01:09:40|1679.5|1678.3|1679.1|1677.9|1679.6|1678.4|1679.1|1677.9|2
1650244190000|2022-04-18 01:09:50|1678.9|1677.7|1678.8|1677.6|1679.2|1678|1678.7|1677.5|3
1650244200000|2022-04-18 01:10:00|1679|1677.8|1679.5|1678.3|1679.5|1678.3|1679|1677.8|2
1650244210000|2022-04-18 01:10:10|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650244230000|2022-04-18 01:10:30|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|1
1650244240000|2022-04-18 01:10:40|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.8|1677.6|0
1650244250000|2022-04-18 01:10:50|1678.8|1677.6|1679.3|1678.1|1679.3|1678.1|1678.8|1677.6|0
1650244260000|2022-04-18 01:11:00|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|0
1650244270000|2022-04-18 01:11:10|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|0
1650244280000|2022-04-18 01:11:20|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|0
1650244290000|2022-04-18 01:11:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1650244300000|2022-04-18 01:11:40|||||||||1
1650244320000|2022-04-18 01:12:00|1679.6|1678.4|1680.3|1679.1|1680.3|1679.1|1679.6|1678.4|1
1650244340000|2022-04-18 01:12:20|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650244350000|2022-04-18 01:12:30|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|0
1650244360000|2022-04-18 01:12:40|1680|1678.8|1679.7|1678.5|1680|1678.8|1679.7|1678.5|0
1650244370000|2022-04-18 01:12:50|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|0
1650244410000|2022-04-18 01:13:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650244430000|2022-04-18 01:13:50|1679.3|1678.1|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|2
1650244440000|2022-04-18 01:14:00|1679.6|1678.4|1680.1|1678.9|1680.1|1678.9|1679.6|1678.4|4
1650244460000|2022-04-18 01:14:20|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.8|1678.6|0
1650244470000|2022-04-18 01:14:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|2
1650244480000|2022-04-18 01:14:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650244490000|2022-04-18 01:14:50|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|0
1650244510000|2022-04-18 01:15:10|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.3|1678.1|0
1650244520000|2022-04-18 01:15:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1650244530000|2022-04-18 01:15:30|1679.6|1678.4|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|0
1650244550000|2022-04-18 01:15:50|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|1
1650244570000|2022-04-18 01:16:10|1680|1678.8|1680.3|1679.1|1680.3|1679.1|1680|1678.8|1
1650244580000|2022-04-18 01:16:20|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|0
1650244590000|2022-04-18 01:16:30|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650244610000|2022-04-18 01:16:50|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1650244620000|2022-04-18 01:17:00|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1679.8|1678.6|1
1650244630000|2022-04-18 01:17:10|1680.3|1679.1|1680.7|1679.5|1680.8|1679.6|1680.3|1679.1|1
1650244640000|2022-04-18 01:17:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650244660000|2022-04-18 01:17:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650244670000|2022-04-18 01:17:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650244680000|2022-04-18 01:18:00|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1650244690000|2022-04-18 01:18:10|||||||||1
1650244750000|2022-04-18 01:19:10|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1650244760000|2022-04-18 01:19:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1
1650244770000|2022-04-18 01:19:30|1680.9|1679.7|1681.3|1680.1|1681.3|1680.1|1680.9|1679.7|0
1650244790000|2022-04-18 01:19:50|||||||||1
1650244800000|2022-04-18 01:20:00|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|0
1650244810000|2022-04-18 01:20:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650244820000|2022-04-18 01:20:20|1681.5|1680.3|1681.7|1680.5|1681.7|1680.5|1681.5|1680.3|0
1650244830000|2022-04-18 01:20:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650244840000|2022-04-18 01:20:40|1681.9|1680.7|1681.6|1680.4|1681.9|1680.7|1681.6|1680.4|0
1650244850000|2022-04-18 01:20:50|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1650244860000|2022-04-18 01:21:00|1681.4|1680.2|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|0
1650244880000|2022-04-18 01:21:20|1681.1|1679.9|1680.6|1679.4|1681.1|1679.9|1680.6|1679.4|1
1650244890000|2022-04-18 01:21:30|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|0
1650244910000|2022-04-18 01:21:50|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|0
1650244920000|2022-04-18 01:22:00|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|0
1650244930000|2022-04-18 01:22:10|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1650244940000|2022-04-18 01:22:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650244950000|2022-04-18 01:22:30|1680.2|1679|1680.1|1678.9|1680.7|1679.5|1680.1|1678.9|0
1650244960000|2022-04-18 01:22:40|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650244970000|2022-04-18 01:22:50|1680.6|1679.4|1680.8|1679.6|1680.9|1679.7|1680.6|1679.4|0
1650245000000|2022-04-18 01:23:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650245020000|2022-04-18 01:23:40|1680.8|1679.6|1681.1|1679.9|1681.1|1679.9|1680.8|1679.6|0
1650245030000|2022-04-18 01:23:50|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|0
1650245040000|2022-04-18 01:24:00|1681.1|1679.9|1680.6|1679.4|1681.1|1679.9|1680.6|1679.4|0
1650245050000|2022-04-18 01:24:10|1680.8|1679.6|1681.1|1679.9|1681.1|1679.9|1680.6|1679.4|10
1650245080000|2022-04-18 01:24:40|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|0
1650245090000|2022-04-18 01:24:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1
1650245110000|2022-04-18 01:25:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1650245120000|2022-04-18 01:25:20|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1
1650245140000|2022-04-18 01:25:40|1681.2|1680|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|0
1650245170000|2022-04-18 01:26:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|10
1650245180000|2022-04-18 01:26:20|1681|1679.8|1680.7|1679.5|1681.1|1679.9|1680.7|1679.5|0
1650245200000|2022-04-18 01:26:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650245230000|2022-04-18 01:27:10|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650245240000|2022-04-18 01:27:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1
1650245250000|2022-04-18 01:27:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650245260000|2022-04-18 01:27:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1650245270000|2022-04-18 01:27:50|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|0
1650245280000|2022-04-18 01:28:00|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|0
1650245290000|2022-04-18 01:28:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|2
1650245300000|2022-04-18 01:28:20|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650245320000|2022-04-18 01:28:40|||||||||1
1650245350000|2022-04-18 01:29:10|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.4|1679.2|1
1650245360000|2022-04-18 01:29:20|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1650245390000|2022-04-18 01:29:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650245400000|2022-04-18 01:30:00|1680.4|1679.2|1680.8|1679.6|1680.9|1679.7|1680.4|1679.2|3
1650245410000|2022-04-18 01:30:10|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|0
1650245430000|2022-04-18 01:30:30|1681|1679.8|1680.7|1679.5|1681|1679.8|1680.6|1679.4|0
1650245440000|2022-04-18 01:30:40|1680.6|1679.4|1680.1|1678.9|1680.6|1679.4|1680.1|1678.9|1
1650245450000|2022-04-18 01:30:50|1680|1678.8|1680.2|1679|1680.2|1679|1680|1678.8|2
1650245460000|2022-04-18 01:31:00|1680.1|1678.9|1679.2|1678|1680.2|1679|1679|1677.8|1
1650245470000|2022-04-18 01:31:10|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1650245480000|2022-04-18 01:31:20|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1650245490000|2022-04-18 01:31:30|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1650245500000|2022-04-18 01:31:40|1679.2|1678|1678.8|1677.6|1679.2|1678|1678.8|1677.6|0
1650245510000|2022-04-18 01:31:50|1679|1677.8|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1650245520000|2022-04-18 01:32:00|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|0
1650245530000|2022-04-18 01:32:10|1679.2|1678|1679.3|1678.1|1679.5|1678.3|1679.2|1678|1
1650245540000|2022-04-18 01:32:20|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1650245550000|2022-04-18 01:32:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1650245560000|2022-04-18 01:32:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650245570000|2022-04-18 01:32:50|1679.2|1678|1679.1|1677.9|1679.2|1678|1678.8|1677.6|21
1650245580000|2022-04-18 01:33:00|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650245590000|2022-04-18 01:33:10|1679.1|1677.9|1678.7|1677.5|1679.1|1677.9|1678.7|1677.5|1
1650245600000|2022-04-18 01:33:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650245620000|2022-04-18 01:33:40|1679|1677.8|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|1
1650245630000|2022-04-18 01:33:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650245640000|2022-04-18 01:34:00|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|1
1650245660000|2022-04-18 01:34:20|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.6|1677.4|0
1650245700000|2022-04-18 01:35:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650245710000|2022-04-18 01:35:10|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.7|1677.5|1
1650245720000|2022-04-18 01:35:20|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|0
1650245730000|2022-04-18 01:35:30|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650245750000|2022-04-18 01:35:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1650245760000|2022-04-18 01:36:00|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650245770000|2022-04-18 01:36:10|1678.8|1677.6|1678.1|1676.9|1678.8|1677.6|1678|1676.8|19
1650245780000|2022-04-18 01:36:20|1678|1676.8|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1650245790000|2022-04-18 01:36:30|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|1
1650245800000|2022-04-18 01:36:40|1678|1676.8|1677.3|1676.1|1678|1676.8|1677.3|1676.1|6
1650245810000|2022-04-18 01:36:50|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|6
1650245820000|2022-04-18 01:37:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|15
1650245830000|2022-04-18 01:37:10|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|1
1650245840000|2022-04-18 01:37:20|1677.3|1676.1|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|0
1650245850000|2022-04-18 01:37:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650245860000|2022-04-18 01:37:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650245880000|2022-04-18 01:38:00|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650245890000|2022-04-18 01:38:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650245900000|2022-04-18 01:38:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650245910000|2022-04-18 01:38:30|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|0
1650245920000|2022-04-18 01:38:40|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.4|1676.2|0
1650245930000|2022-04-18 01:38:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650245940000|2022-04-18 01:39:00|1677.5|1676.3|1677.1|1675.9|1677.5|1676.3|1677.1|1675.9|0
1650245950000|2022-04-18 01:39:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650245960000|2022-04-18 01:39:20|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|0
1650245970000|2022-04-18 01:39:30|1677.1|1675.9|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|2
1650245980000|2022-04-18 01:39:40|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|0
1650245990000|2022-04-18 01:39:50|||||||||9
1650246000000|2022-04-18 01:40:00|1677.2|1676|1677.6|1676.4|1677.7|1676.5|1677.2|1676|1
1650246030000|2022-04-18 01:40:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1650246040000|2022-04-18 01:40:40|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1677.2|1676|0
1650246050000|2022-04-18 01:40:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650246060000|2022-04-18 01:41:00|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1650246070000|2022-04-18 01:41:10|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|0
1650246080000|2022-04-18 01:41:20|1677.4|1676.2|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|1
1650246090000|2022-04-18 01:41:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650246100000|2022-04-18 01:41:40|1677.3|1676.1|1677.4|1676.2|1677.6|1676.4|1677.3|1676.1|5
1650246110000|2022-04-18 01:41:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650246120000|2022-04-18 01:42:00|1677.4|1676.2|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|0
1650246130000|2022-04-18 01:42:10|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650246140000|2022-04-18 01:42:20|||||||||2
1650246150000|2022-04-18 01:42:30|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1676.9|1675.7|1
1650246160000|2022-04-18 01:42:40|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650246170000|2022-04-18 01:42:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650246180000|2022-04-18 01:43:00|1677.4|1676.2|1677.8|1676.6|1677.8|1676.6|1677.4|1676.2|0
1650246200000|2022-04-18 01:43:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650246210000|2022-04-18 01:43:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650246220000|2022-04-18 01:43:40|||||||||1
1650246250000|2022-04-18 01:44:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650246260000|2022-04-18 01:44:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650246270000|2022-04-18 01:44:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650246300000|2022-04-18 01:45:00|1677.6|1676.4|1678.1|1676.9|1678.1|1676.9|1677.6|1676.4|0
1650246320000|2022-04-18 01:45:20|1678.3|1677.1|1678.1|1676.9|1678.4|1677.2|1678.1|1676.9|2
1650246340000|2022-04-18 01:45:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650246350000|2022-04-18 01:45:50|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1650246360000|2022-04-18 01:46:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650246370000|2022-04-18 01:46:10|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1650246390000|2022-04-18 01:46:30|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1650246410000|2022-04-18 01:46:50|1677.3|1676.1|1677.8|1676.6|1677.8|1676.6|1677.3|1676.1|0
1650246430000|2022-04-18 01:47:10|||||||||1
1650246460000|2022-04-18 01:47:40|1677.7|1676.5|1677.4|1676.2|1677.8|1676.6|1677.4|1676.2|0
1650246470000|2022-04-18 01:47:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650246480000|2022-04-18 01:48:00|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1650246510000|2022-04-18 01:48:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650246520000|2022-04-18 01:48:40|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1650246530000|2022-04-18 01:48:50|1677.7|1676.5|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|0
1650246540000|2022-04-18 01:49:00|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1676.8|1675.6|1
1650246550000|2022-04-18 01:49:10|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|2
1650246560000|2022-04-18 01:49:20|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650246580000|2022-04-18 01:49:40|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|1
1650246600000|2022-04-18 01:50:00|1677.7|1676.5|1677.9|1676.7|1678.1|1676.9|1677.7|1676.5|0
1650246610000|2022-04-18 01:50:10|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|0
1650246620000|2022-04-18 01:50:20|1678.1|1676.9|1677.6|1676.4|1678.1|1676.9|1677.6|1676.4|0
1650246640000|2022-04-18 01:50:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650246650000|2022-04-18 01:50:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1650246660000|2022-04-18 01:51:00|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|4
1650246670000|2022-04-18 01:51:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650246700000|2022-04-18 01:51:40|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.8|1675.6|0
1650246710000|2022-04-18 01:51:50|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|1
1650246730000|2022-04-18 01:52:10|1677.4|1676.2|1677.6|1676.4|1677.7|1676.5|1677.4|1676.2|0
1650246740000|2022-04-18 01:52:20|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1650246750000|2022-04-18 01:52:30|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|0
1650246780000|2022-04-18 01:53:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650246840000|2022-04-18 01:54:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650246860000|2022-04-18 01:54:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650246870000|2022-04-18 01:54:30|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|1
1650246910000|2022-04-18 01:55:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650246920000|2022-04-18 01:55:20|1677.5|1676.3|1677.8|1676.6|1677.9|1676.7|1677.5|1676.3|2
1650246930000|2022-04-18 01:55:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650246940000|2022-04-18 01:55:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650246970000|2022-04-18 01:56:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650246980000|2022-04-18 01:56:20|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|0
1650246990000|2022-04-18 01:56:30|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|0
1650247010000|2022-04-18 01:56:50|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|0
1650247020000|2022-04-18 01:57:00|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|0
1650247030000|2022-04-18 01:57:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650247100000|2022-04-18 01:58:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650247110000|2022-04-18 01:58:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650247120000|2022-04-18 01:58:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650247130000|2022-04-18 01:58:50|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650247140000|2022-04-18 01:59:00|1677.8|1676.6|1677.1|1675.9|1677.8|1676.6|1677.1|1675.9|3
1650247170000|2022-04-18 01:59:30|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|1
1650247180000|2022-04-18 01:59:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650247190000|2022-04-18 01:59:50|1676.8|1675.6|1677.2|1676|1677.2|1676|1676.8|1675.6|1
1650247200000|2022-04-18 02:00:00|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.2|1676|6
1650247220000|2022-04-18 02:00:20|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1650247230000|2022-04-18 02:00:30|1677.4|1676.2|1677.3|1676.1|1677.7|1676.5|1677.3|1676.1|3
1650247250000|2022-04-18 02:00:50|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1650247260000|2022-04-18 02:01:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650247280000|2022-04-18 02:01:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650247290000|2022-04-18 02:01:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650247310000|2022-04-18 02:01:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650247380000|2022-04-18 02:03:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650247390000|2022-04-18 02:03:10|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650247410000|2022-04-18 02:03:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|2
1650247420000|2022-04-18 02:03:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650247430000|2022-04-18 02:03:50|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650247440000|2022-04-18 02:04:00|1677|1675.8|1677.2|1676|1677.2|1676|1676.8|1675.6|1
1650247450000|2022-04-18 02:04:10|1677.3|1676.1|1676.6|1675.4|1677.3|1676.1|1676.6|1675.4|3
1650247470000|2022-04-18 02:04:30|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650247500000|2022-04-18 02:05:00|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|1
1650247520000|2022-04-18 02:05:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650247530000|2022-04-18 02:05:30|1676.6|1675.4|1676.2|1675|1676.6|1675.4|1676.2|1675|0
1650247540000|2022-04-18 02:05:40|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|3
1650247550000|2022-04-18 02:05:50|1675.9|1674.7|1675.9|1674.7|1676|1674.8|1675.8|1674.6|0
1650247560000|2022-04-18 02:06:00|1675.7|1674.5|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|2
1650247580000|2022-04-18 02:06:20|1675.5|1674.3|1675.1|1673.9|1675.5|1674.3|1675.1|1673.9|2
1650247590000|2022-04-18 02:06:30|1675|1673.8|1675.6|1674.4|1675.6|1674.4|1675|1673.8|3
1650247610000|2022-04-18 02:06:50|1675.5|1674.3|1675.9|1674.7|1675.9|1674.7|1675.5|1674.3|2
1650247620000|2022-04-18 02:07:00|1676.1|1674.9|1675.5|1674.3|1676.1|1674.9|1675.5|1674.3|4
1650247630000|2022-04-18 02:07:10|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675.1|1673.9|1
1650247650000|2022-04-18 02:07:30|1675.4|1674.2|1675.3|1674.1|1675.6|1674.4|1675.2|1674|0
1650247660000|2022-04-18 02:07:40|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|5
1650247670000|2022-04-18 02:07:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|0
1650247680000|2022-04-18 02:08:00|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650247690000|2022-04-18 02:08:10|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650247700000|2022-04-18 02:08:20|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650247710000|2022-04-18 02:08:30|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|1
1650247720000|2022-04-18 02:08:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650247730000|2022-04-18 02:08:50|||||||||1
1650247740000|2022-04-18 02:09:00|1675.2|1674|1675.1|1673.9|1675.2|1674|1675|1673.8|1
1650247750000|2022-04-18 02:09:10|||||||||2
1650247760000|2022-04-18 02:09:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1
1650247780000|2022-04-18 02:09:40|1675.2|1674|1675.1|1673.9|1675.2|1674|1675.1|1673.9|0
1650247800000|2022-04-18 02:10:00|1675|1673.8|1675.5|1674.3|1675.5|1674.3|1675|1673.8|1
1650247810000|2022-04-18 02:10:10|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|0
1650247830000|2022-04-18 02:10:30|1675.2|1674|1675.2|1674|1675.2|1674|1675|1673.8|19
1650247840000|2022-04-18 02:10:40|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675|1673.8|0
1650247860000|2022-04-18 02:11:00|1675|1673.8|1675.2|1674|1675.2|1674|1675|1673.8|1
1650247870000|2022-04-18 02:11:10|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|2
1650247880000|2022-04-18 02:11:20|1675.2|1674|1675.4|1674.2|1675.7|1674.5|1675.2|1674|0
1650247890000|2022-04-18 02:11:30|1675.2|1674|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1650247910000|2022-04-18 02:11:50|1675.1|1673.9|1675.2|1674|1675.2|1674|1675|1673.8|0
1650247920000|2022-04-18 02:12:00|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1650247940000|2022-04-18 02:12:20|1675.3|1674.1|1675.1|1673.9|1675.5|1674.3|1675.1|1673.9|1
1650247950000|2022-04-18 02:12:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1650247970000|2022-04-18 02:12:50|1675.3|1674.1|1675.4|1674.2|1675.6|1674.4|1675.3|1674.1|0
1650247980000|2022-04-18 02:13:00|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.2|1674|7
1650248010000|2022-04-18 02:13:30|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1650248040000|2022-04-18 02:14:00|1675.3|1674.1|1675.8|1674.6|1675.9|1674.7|1675.3|1674.1|1
1650248050000|2022-04-18 02:14:10|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650248070000|2022-04-18 02:14:30|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|1
1650248080000|2022-04-18 02:14:40|1675.6|1674.4|1675.8|1674.6|1675.9|1674.7|1675.6|1674.4|0
1650248090000|2022-04-18 02:14:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1
1650248100000|2022-04-18 02:15:00|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|1
1650248160000|2022-04-18 02:16:00|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1650248170000|2022-04-18 02:16:10|1675.4|1674.2|1675.2|1674|1675.4|1674.2|1675.2|1674|1
1650248220000|2022-04-18 02:17:00|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|7
1650248240000|2022-04-18 02:17:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|30
1650248250000|2022-04-18 02:17:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650248260000|2022-04-18 02:17:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650248280000|2022-04-18 02:18:00|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1650248290000|2022-04-18 02:18:10|1675.7|1674.5|1675.8|1674.6|1675.9|1674.7|1675.7|1674.5|3
1650248300000|2022-04-18 02:18:20|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|2
1650248310000|2022-04-18 02:18:30|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|4
1650248320000|2022-04-18 02:18:40|1676.4|1675.2|1676|1674.8|1676.4|1675.2|1676|1674.8|6
1650248330000|2022-04-18 02:18:50|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|3
1650248340000|2022-04-18 02:19:00|||||||||3
1650248350000|2022-04-18 02:19:10|||||||||1
1650248360000|2022-04-18 02:19:20|||||||||2
1650248400000|2022-04-18 02:20:00|||||||||1
1650248410000|2022-04-18 02:20:10|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|3
1650248460000|2022-04-18 02:21:00|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|0
1650248520000|2022-04-18 02:22:00|1676.3|1675.1|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|14
1650248550000|2022-04-18 02:22:30|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650248580000|2022-04-18 02:23:00|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|0
1650248590000|2022-04-18 02:23:10|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|0
1650248620000|2022-04-18 02:23:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650248670000|2022-04-18 02:24:30|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650248700000|2022-04-18 02:25:00|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|1
1650248710000|2022-04-18 02:25:10|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1650248720000|2022-04-18 02:25:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650248730000|2022-04-18 02:25:30|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|2
1650248740000|2022-04-18 02:25:40|1677|1675.8|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1650248760000|2022-04-18 02:26:00|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|0
1650248770000|2022-04-18 02:26:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|2
1650248780000|2022-04-18 02:26:20|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.8|1675.6|7
1650248820000|2022-04-18 02:27:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1650248830000|2022-04-18 02:27:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650248850000|2022-04-18 02:27:30|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|1
1650248870000|2022-04-18 02:27:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650248880000|2022-04-18 02:28:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650248890000|2022-04-18 02:28:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650248910000|2022-04-18 02:28:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1650248920000|2022-04-18 02:28:40|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650248930000|2022-04-18 02:28:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1650248940000|2022-04-18 02:29:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650248950000|2022-04-18 02:29:10|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650248970000|2022-04-18 02:29:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1650248980000|2022-04-18 02:29:40|1677.4|1676.2|1677.2|1676|1677.5|1676.3|1677.2|1676|0
1650248990000|2022-04-18 02:29:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650249000000|2022-04-18 02:30:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|2
1650249020000|2022-04-18 02:30:20|1677.3|1676.1|1677.4|1676.2|1677.5|1676.3|1677.3|1676.1|0
1650249030000|2022-04-18 02:30:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1650249040000|2022-04-18 02:30:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1650249060000|2022-04-18 02:31:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650249070000|2022-04-18 02:31:10|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.5|1676.3|0
1650249080000|2022-04-18 02:31:20|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650249120000|2022-04-18 02:32:00|1677.3|1676.1|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|2
1650249130000|2022-04-18 02:32:10|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|0
1650249140000|2022-04-18 02:32:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650249150000|2022-04-18 02:32:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650249160000|2022-04-18 02:32:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|2
1650249170000|2022-04-18 02:32:50|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|0
1650249190000|2022-04-18 02:33:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650249200000|2022-04-18 02:33:20|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|0
1650249210000|2022-04-18 02:33:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1650249220000|2022-04-18 02:33:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650249240000|2022-04-18 02:34:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650249250000|2022-04-18 02:34:10|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|0
1650249260000|2022-04-18 02:34:20|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|0
1650249290000|2022-04-18 02:34:50|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1650249300000|2022-04-18 02:35:00|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1650249310000|2022-04-18 02:35:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650249320000|2022-04-18 02:35:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650249330000|2022-04-18 02:35:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650249340000|2022-04-18 02:35:40|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1650249350000|2022-04-18 02:35:50|1677.4|1676.2|1677.1|1675.9|1677.4|1676.2|1677.1|1675.9|0
1650249360000|2022-04-18 02:36:00|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1677|1675.8|0
1650249370000|2022-04-18 02:36:10|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1650249380000|2022-04-18 02:36:20|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1650249400000|2022-04-18 02:36:40|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1650249420000|2022-04-18 02:37:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|4
1650249430000|2022-04-18 02:37:10|1677.3|1676.1|1677.6|1676.4|1677.8|1676.6|1677.3|1676.1|3
1650249440000|2022-04-18 02:37:20|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.1|1675.9|4
1650249450000|2022-04-18 02:37:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650249470000|2022-04-18 02:37:50|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|1
1650249480000|2022-04-18 02:38:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|10
1650249490000|2022-04-18 02:38:10|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.3|1676.1|0
1650249530000|2022-04-18 02:38:50|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|0
1650249540000|2022-04-18 02:39:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1650249560000|2022-04-18 02:39:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650249570000|2022-04-18 02:39:30|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.1|1675.9|0
1650249580000|2022-04-18 02:39:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|21
1650249590000|2022-04-18 02:39:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650249600000|2022-04-18 02:40:00|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|2
1650249620000|2022-04-18 02:40:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650249630000|2022-04-18 02:40:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650249640000|2022-04-18 02:40:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650249650000|2022-04-18 02:40:50|||||||||2
1650249660000|2022-04-18 02:41:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650249670000|2022-04-18 02:41:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|2
1650249680000|2022-04-18 02:41:20|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650249700000|2022-04-18 02:41:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650249710000|2022-04-18 02:41:50|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|0
1650249720000|2022-04-18 02:42:00|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|6
1650249730000|2022-04-18 02:42:10|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|0
1650249740000|2022-04-18 02:42:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1650249750000|2022-04-18 02:42:30|1677.8|1676.6|1678.2|1677|1678.2|1677|1677.8|1676.6|8
1650249760000|2022-04-18 02:42:40|1678.1|1676.9|1677.7|1676.5|1678.1|1676.9|1677.7|1676.5|2
1650249780000|2022-04-18 02:43:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1650249790000|2022-04-18 02:43:10|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|1
1650249800000|2022-04-18 02:43:20|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|11
1650249810000|2022-04-18 02:43:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|2
1650249850000|2022-04-18 02:44:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.8|1676.6|1
1650249860000|2022-04-18 02:44:20|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|1
1650249870000|2022-04-18 02:44:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650249880000|2022-04-18 02:44:40|1678|1676.8|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1650249890000|2022-04-18 02:44:50|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|1
1650249900000|2022-04-18 02:45:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|2
1650249910000|2022-04-18 02:45:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650249930000|2022-04-18 02:45:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650249950000|2022-04-18 02:45:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650249960000|2022-04-18 02:46:00|1678.5|1677.3|1678.7|1677.5|1678.8|1677.6|1678.5|1677.3|3
1650249990000|2022-04-18 02:46:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650250000000|2022-04-18 02:46:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650250010000|2022-04-18 02:46:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1650250020000|2022-04-18 02:47:00|1678.5|1677.3|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|1
1650250030000|2022-04-18 02:47:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650250050000|2022-04-18 02:47:30|1678.8|1677.6|1679.2|1678|1679.2|1678|1678.8|1677.6|16
1650250060000|2022-04-18 02:47:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650250080000|2022-04-18 02:48:00|1679.6|1678.4|1679.7|1678.5|1679.9|1678.7|1679.6|1678.4|1
1650250090000|2022-04-18 02:48:10|1679.6|1678.4|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|0
1650250100000|2022-04-18 02:48:20|1679.5|1678.3|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|2
1650250120000|2022-04-18 02:48:40|1679.5|1678.3|1679.3|1678.1|1679.6|1678.4|1679.3|1678.1|0
1650250130000|2022-04-18 02:48:50|1679.4|1678.2|1680|1678.8|1680|1678.8|1679.4|1678.2|1
1650250140000|2022-04-18 02:49:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1650250170000|2022-04-18 02:49:30|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650250180000|2022-04-18 02:49:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1650250200000|2022-04-18 02:50:00|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|2
1650250210000|2022-04-18 02:50:10|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650250240000|2022-04-18 02:50:40|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650250250000|2022-04-18 02:50:50|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650250260000|2022-04-18 02:51:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650250270000|2022-04-18 02:51:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1650250280000|2022-04-18 02:51:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1650250300000|2022-04-18 02:51:40|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|0
1650250320000|2022-04-18 02:52:00|1679.9|1678.7|1680.4|1679.2|1680.4|1679.2|1679.9|1678.7|0
1650250330000|2022-04-18 02:52:10|||||||||1
1650250340000|2022-04-18 02:52:20|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|2
1650250350000|2022-04-18 02:52:30|1680|1678.8|1680.1|1678.9|1680.3|1679.1|1679.9|1678.7|0
1650250360000|2022-04-18 02:52:40|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|0
1650250370000|2022-04-18 02:52:50|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1650250380000|2022-04-18 02:53:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.1|1678.9|3
1650250390000|2022-04-18 02:53:10|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|1
1650250400000|2022-04-18 02:53:20|1680.1|1678.9|1680.1|1678.9|1680.2|1679|1680.1|1678.9|0
1650250410000|2022-04-18 02:53:30|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650250420000|2022-04-18 02:53:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650250430000|2022-04-18 02:53:50|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|0
1650250440000|2022-04-18 02:54:00|1680.6|1679.4|1680.5|1679.3|1681|1679.8|1680.5|1679.3|0
1650250450000|2022-04-18 02:54:10|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|6
1650250460000|2022-04-18 02:54:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650250470000|2022-04-18 02:54:30|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1650250480000|2022-04-18 02:54:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1650250500000|2022-04-18 02:55:00|1680|1678.8|1680.5|1679.3|1680.5|1679.3|1680|1678.8|8
1650250520000|2022-04-18 02:55:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650250550000|2022-04-18 02:55:50|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|2
1650250560000|2022-04-18 02:56:00|1680.5|1679.3|1680.7|1679.5|1680.8|1679.6|1680.5|1679.3|1
1650250570000|2022-04-18 02:56:10|1680.9|1679.7|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|1
1650250580000|2022-04-18 02:56:20|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650250590000|2022-04-18 02:56:30|1680.6|1679.4|1680.3|1679.1|1680.7|1679.5|1680.3|1679.1|1
1650250610000|2022-04-18 02:56:50|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|5
1650250620000|2022-04-18 02:57:00|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1650250630000|2022-04-18 02:57:10|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1650250640000|2022-04-18 02:57:20|1680.2|1679|1679.7|1678.5|1680.2|1679|1679.7|1678.5|19
1650250650000|2022-04-18 02:57:30|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1650250660000|2022-04-18 02:57:40|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|1
1650250670000|2022-04-18 02:57:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1650250680000|2022-04-18 02:58:00|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1678.8|1677.6|9
1650250690000|2022-04-18 02:58:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1650250700000|2022-04-18 02:58:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.8|1677.6|0
1650250720000|2022-04-18 02:58:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650250740000|2022-04-18 02:59:00|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|1
1650250750000|2022-04-18 02:59:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1650250760000|2022-04-18 02:59:20|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|0
1650250790000|2022-04-18 02:59:50|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|3
1650250800000|2022-04-18 03:00:00|1679.3|1678.1|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|1
1650250830000|2022-04-18 03:00:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650250860000|2022-04-18 03:01:00|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|1
1650250870000|2022-04-18 03:01:10|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|2
1650250880000|2022-04-18 03:01:20|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|0
1650250890000|2022-04-18 03:01:30|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|2
1650250900000|2022-04-18 03:01:40|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|0
1650250910000|2022-04-18 03:01:50|1680.2|1679|1680.5|1679.3|1680.5|1679.3|1680.2|1679|2
1650250920000|2022-04-18 03:02:00|1680.6|1679.4|1680.4|1679.2|1680.6|1679.4|1680.2|1679|2
1650250930000|2022-04-18 03:02:10|1680.3|1679.1|1680|1678.8|1680.3|1679.1|1680|1678.8|1
1650250940000|2022-04-18 03:02:20|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|1
1650250950000|2022-04-18 03:02:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1650250960000|2022-04-18 03:02:40|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.8|1678.6|6
1650250980000|2022-04-18 03:03:00|||||||||1
1650251020000|2022-04-18 03:03:40|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|2
1650251040000|2022-04-18 03:04:00|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|6
1650251050000|2022-04-18 03:04:10|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|1
1650251060000|2022-04-18 03:04:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1
1650251070000|2022-04-18 03:04:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650251080000|2022-04-18 03:04:40|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|3
1650251100000|2022-04-18 03:05:00|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|1
1650251110000|2022-04-18 03:05:10|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650251120000|2022-04-18 03:05:20|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1650251130000|2022-04-18 03:05:30|1680.5|1679.3|1681.2|1680|1681.3|1680.1|1680.5|1679.3|4
1650251140000|2022-04-18 03:05:40|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|0
1650251150000|2022-04-18 03:05:50|1681|1679.8|1681.3|1680.1|1681.3|1680.1|1681|1679.8|1
1650251160000|2022-04-18 03:06:00|1681.4|1680.2|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|2
1650251170000|2022-04-18 03:06:10|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|1
1650251180000|2022-04-18 03:06:20|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650251190000|2022-04-18 03:06:30|1682|1680.8|1682.6|1681.4|1682.6|1681.4|1682|1680.8|27
1650251200000|2022-04-18 03:06:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650251210000|2022-04-18 03:06:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|3
1650251220000|2022-04-18 03:07:00|1682.6|1681.4|1683|1681.8|1683|1681.8|1682.6|1681.4|11
1650251230000|2022-04-18 03:07:10|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|1
1650251240000|2022-04-18 03:07:20|||||||||1
1650251250000|2022-04-18 03:07:30|1683.3|1682.1|1683.3|1682.1|1683.7|1682.5|1683.3|1682.1|25
1650251280000|2022-04-18 03:08:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|4
1650251290000|2022-04-18 03:08:10|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650251300000|2022-04-18 03:08:20|1683|1681.8|1683.2|1682|1683.2|1682|1683|1681.8|4
1650251310000|2022-04-18 03:08:30|1683.1|1681.9|1683.2|1682|1683.2|1682|1683.1|1681.9|0
1650251320000|2022-04-18 03:08:40|1683.1|1681.9|1683|1681.8|1683.1|1681.9|1683|1681.8|0
1650251330000|2022-04-18 03:08:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650251340000|2022-04-18 03:09:00|1683|1681.8|1682.8|1681.6|1683|1681.8|1682.6|1681.4|2
1650251350000|2022-04-18 03:09:10|1682.7|1681.5|1682.3|1681.1|1682.7|1681.5|1682.3|1681.1|5
1650251380000|2022-04-18 03:09:40|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|0
1650251390000|2022-04-18 03:09:50|1682.1|1680.9|1682.4|1681.2|1682.4|1681.2|1682.1|1680.9|4
1650251400000|2022-04-18 03:10:00|1682.3|1681.1|1682|1680.8|1682.4|1681.2|1682|1680.8|1
1650251410000|2022-04-18 03:10:10|1681.8|1680.6|1681.7|1680.5|1681.9|1680.7|1681.6|1680.4|0
1650251420000|2022-04-18 03:10:20|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|0
1650251440000|2022-04-18 03:10:40|1681.6|1680.4|1681.9|1680.7|1681.9|1680.7|1681.6|1680.4|0
1650251450000|2022-04-18 03:10:50|1681.8|1680.6|1681.6|1680.4|1681.8|1680.6|1681.6|1680.4|0
1650251460000|2022-04-18 03:11:00|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|2
1650251470000|2022-04-18 03:11:10|1681.7|1680.5|1681.1|1679.9|1681.7|1680.5|1681.1|1679.9|0
1650251490000|2022-04-18 03:11:30|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|0
1650251500000|2022-04-18 03:11:40|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1650251510000|2022-04-18 03:11:50|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650251520000|2022-04-18 03:12:00|1681.2|1680|1681.3|1680.1|1681.4|1680.2|1681.2|1680|4
1650251530000|2022-04-18 03:12:10|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|0
1650251540000|2022-04-18 03:12:20|1681|1679.8|1681.5|1680.3|1681.5|1680.3|1681|1679.8|4
1650251550000|2022-04-18 03:12:30|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.2|1680|7
1650251560000|2022-04-18 03:12:40|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1650251570000|2022-04-18 03:12:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650251580000|2022-04-18 03:13:00|1681.1|1679.9|1681.1|1679.9|1681.6|1680.4|1681.1|1679.9|2
1650251640000|2022-04-18 03:14:00|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1650251650000|2022-04-18 03:14:10|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650251660000|2022-04-18 03:14:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1650251670000|2022-04-18 03:14:30|1681.5|1680.3|1681.1|1679.9|1681.5|1680.3|1681.1|1679.9|1
1650251680000|2022-04-18 03:14:40|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|0
1650251690000|2022-04-18 03:14:50|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.2|1680|0
1650251700000|2022-04-18 03:15:00|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|1
1650251720000|2022-04-18 03:15:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1680.9|1679.7|0
1650251750000|2022-04-18 03:15:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650251760000|2022-04-18 03:16:00|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650251770000|2022-04-18 03:16:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1650251780000|2022-04-18 03:16:20|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|0
1650251790000|2022-04-18 03:16:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1650251800000|2022-04-18 03:16:40|1682.1|1680.9|1682.1|1680.9|1682.2|1681|1682.1|1680.9|5
1650251820000|2022-04-18 03:17:00|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|2
1650251830000|2022-04-18 03:17:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650251870000|2022-04-18 03:17:50|||||||||2
1650251910000|2022-04-18 03:18:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|25
1650251920000|2022-04-18 03:18:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650251930000|2022-04-18 03:18:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650251940000|2022-04-18 03:19:00|1681.3|1680.1|1681.7|1680.5|1681.7|1680.5|1681.3|1680.1|3
1650251960000|2022-04-18 03:19:20|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650251980000|2022-04-18 03:19:40|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|7
1650251990000|2022-04-18 03:19:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1650252000000|2022-04-18 03:20:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1650252010000|2022-04-18 03:20:10|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|0
1650252030000|2022-04-18 03:20:30|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650252040000|2022-04-18 03:20:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650252050000|2022-04-18 03:20:50|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|0
1650252060000|2022-04-18 03:21:00|||||||||1
1650252070000|2022-04-18 03:21:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|1
1650252080000|2022-04-18 03:21:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1650252110000|2022-04-18 03:21:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650252120000|2022-04-18 03:22:00|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|2
1650252130000|2022-04-18 03:22:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650252140000|2022-04-18 03:22:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650252160000|2022-04-18 03:22:40|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|4
1650252170000|2022-04-18 03:22:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650252190000|2022-04-18 03:23:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1650252210000|2022-04-18 03:23:30|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|1
1650252220000|2022-04-18 03:23:40|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|0
1650252300000|2022-04-18 03:25:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1650252310000|2022-04-18 03:25:10|1683|1681.8|1683|1681.8|1683|1681.8|1682.9|1681.7|1
1650252320000|2022-04-18 03:25:20|1682.9|1681.7|1683|1681.8|1683.1|1681.9|1682.9|1681.7|0
1650252330000|2022-04-18 03:25:30|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650252340000|2022-04-18 03:25:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650252350000|2022-04-18 03:25:50|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|4
1650252360000|2022-04-18 03:26:00|1683|1681.8|1683|1681.8|1683|1681.8|1682.9|1681.7|2
1650252410000|2022-04-18 03:26:50|1683.1|1681.9|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|3
1650252420000|2022-04-18 03:27:00|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|4
1650252480000|2022-04-18 03:28:00|1683.4|1682.2|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|1
1650252520000|2022-04-18 03:28:40|||||||||1
1650252550000|2022-04-18 03:29:10|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|3
1650252590000|2022-04-18 03:29:50|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|15
1650252650000|2022-04-18 03:30:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|22
1650252660000|2022-04-18 03:31:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1650252670000|2022-04-18 03:31:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|1
1650252690000|2022-04-18 03:31:30|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|0
1650252700000|2022-04-18 03:31:40|||||||||1
1650252730000|2022-04-18 03:32:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650252840000|2022-04-18 03:34:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650252900000|2022-04-18 03:35:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650252940000|2022-04-18 03:35:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650252950000|2022-04-18 03:35:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650253000000|2022-04-18 03:36:40|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1650253020000|2022-04-18 03:37:00|1682.7|1681.5|1683.1|1681.9|1683.1|1681.9|1682.7|1681.5|2
1650253030000|2022-04-18 03:37:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650253050000|2022-04-18 03:37:30|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650253090000|2022-04-18 03:38:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650253100000|2022-04-18 03:38:20|||||||||6
1650253110000|2022-04-18 03:38:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650253140000|2022-04-18 03:39:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650253150000|2022-04-18 03:39:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650253160000|2022-04-18 03:39:20|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|0
1650253170000|2022-04-18 03:39:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650253190000|2022-04-18 03:39:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650253200000|2022-04-18 03:40:00|1682.7|1681.5|1682.7|1681.5|1682.8|1681.6|1682.6|1681.4|2
1650253210000|2022-04-18 03:40:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650253220000|2022-04-18 03:40:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650253230000|2022-04-18 03:40:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|4
1650253240000|2022-04-18 03:40:40|1682.9|1681.7|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650253260000|2022-04-18 03:41:00|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1650253300000|2022-04-18 03:41:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650253320000|2022-04-18 03:42:00|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|0
1650253330000|2022-04-18 03:42:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650253410000|2022-04-18 03:43:30|||||||||7
1650253660000|2022-04-18 03:47:40|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1650253670000|2022-04-18 03:47:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650253850000|2022-04-18 03:50:50|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|2
1650253870000|2022-04-18 03:51:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650253910000|2022-04-18 03:51:50|1682.5|1681.3|1682.1|1680.9|1682.5|1681.3|1682.1|1680.9|3
1650253930000|2022-04-18 03:52:10|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|0
1650253940000|2022-04-18 03:52:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.2|1681|1
1650253980000|2022-04-18 03:53:00|||||||||1
1650254010000|2022-04-18 03:53:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|2
1650254030000|2022-04-18 03:53:50|||||||||1
1650254040000|2022-04-18 03:54:00|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|0
1650254160000|2022-04-18 03:56:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650254280000|2022-04-18 03:58:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|2
1650254300000|2022-04-18 03:58:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650254360000|2022-04-18 03:59:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650254400000|2022-04-18 04:00:00|||||||||1
1650254410000|2022-04-18 04:00:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650254430000|2022-04-18 04:00:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650254490000|2022-04-18 04:01:30|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|1
1650254510000|2022-04-18 04:01:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650254520000|2022-04-18 04:02:00|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650254530000|2022-04-18 04:02:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650254540000|2022-04-18 04:02:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650254580000|2022-04-18 04:03:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650254670000|2022-04-18 04:04:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1650254680000|2022-04-18 04:04:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650254730000|2022-04-18 04:05:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650254760000|2022-04-18 04:06:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650254960000|2022-04-18 04:09:20|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|0
1650254980000|2022-04-18 04:09:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650255130000|2022-04-18 04:12:10|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1650255150000|2022-04-18 04:12:30|||||||||1
1650255170000|2022-04-18 04:12:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|4
1650255210000|2022-04-18 04:13:30|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|2
1650255220000|2022-04-18 04:13:40|1682.5|1681.3|1682.8|1681.6|1682.8|1681.6|1682.5|1681.3|1
1650255310000|2022-04-18 04:15:10|||||||||1
1650255370000|2022-04-18 04:16:10|||||||||1
1650255380000|2022-04-18 04:16:20|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1650255440000|2022-04-18 04:17:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650255480000|2022-04-18 04:18:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650255570000|2022-04-18 04:19:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650255810000|2022-04-18 04:23:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650255860000|2022-04-18 04:24:20|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|2
1650255880000|2022-04-18 04:24:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650255890000|2022-04-18 04:24:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650255920000|2022-04-18 04:25:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650256020000|2022-04-18 04:27:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650256070000|2022-04-18 04:27:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650256080000|2022-04-18 04:28:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|0
1650256090000|2022-04-18 04:28:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650256160000|2022-04-18 04:29:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650256170000|2022-04-18 04:29:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650256200000|2022-04-18 04:30:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|4
1650256210000|2022-04-18 04:30:10|1682.3|1681.1|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1650256220000|2022-04-18 04:30:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650256260000|2022-04-18 04:31:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650256320000|2022-04-18 04:32:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650256330000|2022-04-18 04:32:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650256360000|2022-04-18 04:32:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650256380000|2022-04-18 04:33:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650256410000|2022-04-18 04:33:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650256440000|2022-04-18 04:34:00|||||||||1
1650256500000|2022-04-18 04:35:00|1682.2|1681|1682.2|1681|1682.2|1681|1682|1680.8|1
1650256560000|2022-04-18 04:36:00|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1650256600000|2022-04-18 04:36:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1650256630000|2022-04-18 04:37:10|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|1
1650256640000|2022-04-18 04:37:20|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|0
1650256670000|2022-04-18 04:37:50|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650256730000|2022-04-18 04:38:50|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650256770000|2022-04-18 04:39:30|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650256890000|2022-04-18 04:41:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|2
1650256900000|2022-04-18 04:41:40|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1650256920000|2022-04-18 04:42:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|3
1650256990000|2022-04-18 04:43:10|||||||||1
1650257170000|2022-04-18 04:46:10|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650257220000|2022-04-18 04:47:00|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|0
1650257460000|2022-04-18 04:51:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|2
1650257560000|2022-04-18 04:52:40|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650257700000|2022-04-18 04:55:00|||||||||1
1650257810000|2022-04-18 04:56:50|||||||||2
1650258000000|2022-04-18 05:00:00|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|2
1650258040000|2022-04-18 05:00:40|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|2
1650258090000|2022-04-18 05:01:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650258100000|2022-04-18 05:01:40|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|1
1650258180000|2022-04-18 05:03:00|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|1
1650258220000|2022-04-18 05:03:40|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1650258230000|2022-04-18 05:03:50|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650258250000|2022-04-18 05:04:10|1681.3|1680.1|1681.2|1680|1681.4|1680.2|1681.2|1680|0
1650258280000|2022-04-18 05:04:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1650258330000|2022-04-18 05:05:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650258420000|2022-04-18 05:07:00|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1650258430000|2022-04-18 05:07:10|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|0
1650258480000|2022-04-18 05:08:00|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|1
1650258520000|2022-04-18 05:08:40|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650258540000|2022-04-18 05:09:00|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1650258600000|2022-04-18 05:10:00|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1650258650000|2022-04-18 05:10:50|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|0
1650258660000|2022-04-18 05:11:00|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|1
1650258670000|2022-04-18 05:11:10|1680.8|1679.6|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|0
1650258680000|2022-04-18 05:11:20|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1
1650258720000|2022-04-18 05:12:00|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|2
1650258730000|2022-04-18 05:12:10|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1650258740000|2022-04-18 05:12:20|1680.3|1679.1|1680.2|1679|1680.4|1679.2|1680.2|1679|0
1650258770000|2022-04-18 05:12:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650258800000|2022-04-18 05:13:20|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650258880000|2022-04-18 05:14:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650258960000|2022-04-18 05:16:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|1
1650258970000|2022-04-18 05:16:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1650259080000|2022-04-18 05:18:00|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1650259090000|2022-04-18 05:18:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1650259100000|2022-04-18 05:18:20|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.8|1678.6|0
1650259150000|2022-04-18 05:19:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650259160000|2022-04-18 05:19:20|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1650259170000|2022-04-18 05:19:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650259200000|2022-04-18 05:20:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650259230000|2022-04-18 05:20:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1650259240000|2022-04-18 05:20:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|0
1650259250000|2022-04-18 05:20:50|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650259270000|2022-04-18 05:21:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650259290000|2022-04-18 05:21:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|0
1650259310000|2022-04-18 05:21:50|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650259350000|2022-04-18 05:22:30|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|2
1650259380000|2022-04-18 05:23:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650259440000|2022-04-18 05:24:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1650259460000|2022-04-18 05:24:20|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650259470000|2022-04-18 05:24:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650259490000|2022-04-18 05:24:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650259500000|2022-04-18 05:25:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|1
1650259530000|2022-04-18 05:25:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650259580000|2022-04-18 05:26:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650259590000|2022-04-18 05:26:30|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|0
1650259610000|2022-04-18 05:26:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|0
1650259620000|2022-04-18 05:27:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1
1650259630000|2022-04-18 05:27:10|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650259650000|2022-04-18 05:27:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1650259680000|2022-04-18 05:28:00|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|2
1650259800000|2022-04-18 05:30:00|1680.9|1679.7|1681.8|1680.6|1681.8|1680.6|1680.9|1679.7|11
1650259810000|2022-04-18 05:30:10|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.2|1680|0
1650259830000|2022-04-18 05:30:30|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.7|1680.5|0
1650259840000|2022-04-18 05:30:40|1681.9|1680.7|1682.3|1681.1|1682.3|1681.1|1681.8|1680.6|0
1650259850000|2022-04-18 05:30:50|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.2|1681|0
1650259860000|2022-04-18 05:31:00|1682.4|1681.2|1682.9|1681.7|1683|1681.8|1682.3|1681.1|0
1650259870000|2022-04-18 05:31:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.5|1681.3|1
1650259880000|2022-04-18 05:31:20|1682.5|1681.3|1682|1680.8|1682.5|1681.3|1682|1680.8|2
1650259890000|2022-04-18 05:31:30|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|0
1650259900000|2022-04-18 05:31:40|1682.2|1681|1682.2|1681|1682.3|1681.1|1682.2|1681|0
1650259910000|2022-04-18 05:31:50|1682|1680.8|1682.2|1681|1682.2|1681|1682|1680.8|0
1650259920000|2022-04-18 05:32:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1650259930000|2022-04-18 05:32:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650259940000|2022-04-18 05:32:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650259950000|2022-04-18 05:32:30|1681.9|1680.7|1681.9|1680.7|1682|1680.8|1681.9|1680.7|6
1650259970000|2022-04-18 05:32:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|0
1650259980000|2022-04-18 05:33:00|1681.7|1680.5|1682|1680.8|1682|1680.8|1681.7|1680.5|0
1650259990000|2022-04-18 05:33:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650260000000|2022-04-18 05:33:20|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650260020000|2022-04-18 05:33:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650260030000|2022-04-18 05:33:50|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|0
1650260040000|2022-04-18 05:34:00|1681.9|1680.7|1681.9|1680.7|1682|1680.8|1681.8|1680.6|0
1650260050000|2022-04-18 05:34:10|1682|1680.8|1681.4|1680.2|1682|1680.8|1681.3|1680.1|1
1650260060000|2022-04-18 05:34:20|1681.3|1680.1|1680.5|1679.3|1681.3|1680.1|1680.5|1679.3|0
1650260070000|2022-04-18 05:34:30|1680.3|1679.1|1680.8|1679.6|1680.8|1679.6|1680.3|1679.1|0
1650260080000|2022-04-18 05:34:40|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1650260090000|2022-04-18 05:34:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650260100000|2022-04-18 05:35:00|1680.5|1679.3|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|0
1650260110000|2022-04-18 05:35:10|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|3
1650260140000|2022-04-18 05:35:40|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1
1650260150000|2022-04-18 05:35:50|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650260170000|2022-04-18 05:36:10|1680.4|1679.2|1680.8|1679.6|1680.8|1679.6|1680.4|1679.2|0
1650260180000|2022-04-18 05:36:20|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|0
1650260200000|2022-04-18 05:36:40|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|7
1650260210000|2022-04-18 05:36:50|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679|1677.8|4
1650260220000|2022-04-18 05:37:00|1679.7|1678.5|1679.5|1678.3|1680|1678.8|1679.5|1678.3|7
1650260230000|2022-04-18 05:37:10|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679|1677.8|1
1650260260000|2022-04-18 05:37:40|1679.3|1678.1|1679.5|1678.3|1679.5|1678.3|1679.2|1678|0
1650260270000|2022-04-18 05:37:50|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.5|1678.3|0
1650260280000|2022-04-18 05:38:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1650260290000|2022-04-18 05:38:10|1679.8|1678.6|1679.8|1678.6|1680|1678.8|1679.8|1678.6|0
1650260300000|2022-04-18 05:38:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1650260310000|2022-04-18 05:38:30|1680.2|1679|1680|1678.8|1680.2|1679|1680|1678.8|0
1650260320000|2022-04-18 05:38:40|1679.8|1678.6|1679|1677.8|1679.8|1678.6|1679|1677.8|0
1650260330000|2022-04-18 05:38:50|1679.1|1677.9|1679.5|1678.3|1679.6|1678.4|1679.1|1677.9|0
1650260340000|2022-04-18 05:39:00|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1650260350000|2022-04-18 05:39:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1650260360000|2022-04-18 05:39:20|1679.9|1678.7|1679.5|1678.3|1680|1678.8|1679.5|1678.3|0
1650260370000|2022-04-18 05:39:30|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.4|1678.2|0
1650260380000|2022-04-18 05:39:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650260400000|2022-04-18 05:40:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|0
1650260410000|2022-04-18 05:40:10|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1650260420000|2022-04-18 05:40:20|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|0
1650260430000|2022-04-18 05:40:30|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|0
1650260440000|2022-04-18 05:40:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650260450000|2022-04-18 05:40:50|1679|1677.8|1679.5|1678.3|1679.5|1678.3|1679|1677.8|4
1650260460000|2022-04-18 05:41:00|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.4|1678.2|1
1650260470000|2022-04-18 05:41:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1
1650260480000|2022-04-18 05:41:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650260500000|2022-04-18 05:41:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1678.9|1677.7|1
1650260510000|2022-04-18 05:41:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650260520000|2022-04-18 05:42:00|1679.3|1678.1|1678.9|1677.7|1679.3|1678.1|1678.9|1677.7|0
1650260530000|2022-04-18 05:42:10|1678.8|1677.6|1679.3|1678.1|1679.3|1678.1|1678.8|1677.6|2
1650260550000|2022-04-18 05:42:30|1679.2|1678|1678.8|1677.6|1679.3|1678.1|1678.8|1677.6|0
1650260560000|2022-04-18 05:42:40|1678.5|1677.3|1678.9|1677.7|1678.9|1677.7|1678.5|1677.3|0
1650260570000|2022-04-18 05:42:50|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|0
1650260580000|2022-04-18 05:43:00|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|0
1650260590000|2022-04-18 05:43:10|1679|1677.8|1679|1677.8|1679|1677.8|1678.9|1677.7|0
1650260600000|2022-04-18 05:43:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650260650000|2022-04-18 05:44:10|1679.2|1678|1678.5|1677.3|1679.2|1678|1678.5|1677.3|1
1650260660000|2022-04-18 05:44:20|1678.8|1677.6|1679|1677.8|1679|1677.8|1678.8|1677.6|0
1650260670000|2022-04-18 05:44:30|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|0
1650260680000|2022-04-18 05:44:40|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1650260700000|2022-04-18 05:45:00|1678.9|1677.7|1679.5|1678.3|1679.5|1678.3|1678.9|1677.7|0
1650260710000|2022-04-18 05:45:10|1679.4|1678.2|1679.5|1678.3|1680|1678.8|1679.4|1678.2|0
1650260720000|2022-04-18 05:45:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1650260730000|2022-04-18 05:45:30|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650260740000|2022-04-18 05:45:40|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|0
1650260750000|2022-04-18 05:45:50|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.8|1677.6|0
1650260800000|2022-04-18 05:46:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650260820000|2022-04-18 05:47:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650260830000|2022-04-18 05:47:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650260850000|2022-04-18 05:47:30|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1650260860000|2022-04-18 05:47:40|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1650260880000|2022-04-18 05:48:00|1678.9|1677.7|1679|1677.8|1679.2|1678|1678.8|1677.6|0
1650260890000|2022-04-18 05:48:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650260900000|2022-04-18 05:48:20|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.9|1677.7|0
1650260910000|2022-04-18 05:48:30|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650260950000|2022-04-18 05:49:10|1678.8|1677.6|1678|1676.8|1678.8|1677.6|1678|1676.8|1
1650260960000|2022-04-18 05:49:20|1677.8|1676.6|1677.8|1676.6|1678|1676.8|1677.8|1676.6|0
1650260970000|2022-04-18 05:49:30|||||||||1
1650260990000|2022-04-18 05:49:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650261000000|2022-04-18 05:50:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650261020000|2022-04-18 05:50:20|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650261030000|2022-04-18 05:50:30|1678|1676.8|1678.1|1676.9|1678.2|1677|1678|1676.8|0
1650261040000|2022-04-18 05:50:40|1678|1676.8|1677.5|1676.3|1678|1676.8|1677.5|1676.3|2
1650261060000|2022-04-18 05:51:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650261070000|2022-04-18 05:51:10|1677.5|1676.3|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|1
1650261080000|2022-04-18 05:51:20|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|1
1650261110000|2022-04-18 05:51:50|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650261120000|2022-04-18 05:52:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650261130000|2022-04-18 05:52:10|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1650261150000|2022-04-18 05:52:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|10
1650261170000|2022-04-18 05:52:50|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|4
1650261180000|2022-04-18 05:53:00|1677.7|1676.5|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|0
1650261190000|2022-04-18 05:53:10|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|5
1650261240000|2022-04-18 05:54:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|2
1650261250000|2022-04-18 05:54:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650261260000|2022-04-18 05:54:20|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|1
1650261270000|2022-04-18 05:54:30|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|0
1650261280000|2022-04-18 05:54:40|1678.3|1677.1|1677.8|1676.6|1678.3|1677.1|1677.8|1676.6|0
1650261290000|2022-04-18 05:54:50|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1650261300000|2022-04-18 05:55:00|1677.6|1676.4|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|1
1650261310000|2022-04-18 05:55:10|1677.7|1676.5|1678|1676.8|1678.1|1676.9|1677.5|1676.3|2
1650261330000|2022-04-18 05:55:30|1678.2|1677|1678.5|1677.3|1678.5|1677.3|1678.2|1677|0
1650261340000|2022-04-18 05:55:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650261360000|2022-04-18 05:56:00|1678.5|1677.3|1678|1676.8|1678.5|1677.3|1677.8|1676.6|1
1650261370000|2022-04-18 05:56:10|1678.2|1677|1678|1676.8|1678.3|1677.1|1678|1676.8|0
1650261380000|2022-04-18 05:56:20|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|0
1650261420000|2022-04-18 05:57:00|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|2
1650261430000|2022-04-18 05:57:10|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650261450000|2022-04-18 05:57:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|13
1650261460000|2022-04-18 05:57:40|||||||||1
1650261480000|2022-04-18 05:58:00|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650261490000|2022-04-18 05:58:10|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|10
1650261500000|2022-04-18 05:58:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650261510000|2022-04-18 05:58:30|||||||||11
1650261520000|2022-04-18 05:58:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650261530000|2022-04-18 05:58:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650261540000|2022-04-18 05:59:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650261560000|2022-04-18 05:59:20|||||||||10
1650261570000|2022-04-18 05:59:30|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1650261600000|2022-04-18 06:00:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650261610000|2022-04-18 06:00:10|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|5
1650261660000|2022-04-18 06:01:00|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|2
1650261720000|2022-04-18 06:02:00|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|2
1650261730000|2022-04-18 06:02:10|1676.7|1675.5|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|1
1650261740000|2022-04-18 06:02:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1650261770000|2022-04-18 06:02:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650261780000|2022-04-18 06:03:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1650261800000|2022-04-18 06:03:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1650261810000|2022-04-18 06:03:30|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|5
1650261820000|2022-04-18 06:03:40|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1650261830000|2022-04-18 06:03:50|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650261850000|2022-04-18 06:04:10|1676.7|1675.5|1677|1675.8|1677|1675.8|1676.7|1675.5|3
1650261870000|2022-04-18 06:04:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650261890000|2022-04-18 06:04:50|1677|1675.8|1676.3|1675.1|1677|1675.8|1676.3|1675.1|1
1650261910000|2022-04-18 06:05:10|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|3
1650261920000|2022-04-18 06:05:20|1676.7|1675.5|1676.9|1675.7|1677|1675.8|1676.7|1675.5|1
1650261930000|2022-04-18 06:05:30|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|1
1650261940000|2022-04-18 06:05:40|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|0
1650262020000|2022-04-18 06:07:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|6
1650262030000|2022-04-18 06:07:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650262050000|2022-04-18 06:07:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650262080000|2022-04-18 06:08:00|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|1
1650262090000|2022-04-18 06:08:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|2
1650262120000|2022-04-18 06:08:40|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|0
1650262140000|2022-04-18 06:09:00|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|0
1650262170000|2022-04-18 06:09:30|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|3
1650262180000|2022-04-18 06:09:40|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|1
1650262220000|2022-04-18 06:10:20|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|1
1650262230000|2022-04-18 06:10:30|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1650262240000|2022-04-18 06:10:40|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676|1674.8|0
1650262250000|2022-04-18 06:10:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650262260000|2022-04-18 06:11:00|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|1
1650262270000|2022-04-18 06:11:10|1676.4|1675.2|1676.9|1675.7|1676.9|1675.7|1676.4|1675.2|0
1650262280000|2022-04-18 06:11:20|1677|1675.8|1676.8|1675.6|1677.2|1676|1676.8|1675.6|0
1650262290000|2022-04-18 06:11:30|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|0
1650262300000|2022-04-18 06:11:40|||||||||1
1650262320000|2022-04-18 06:12:00|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|6
1650262330000|2022-04-18 06:12:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650262340000|2022-04-18 06:12:20|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|8
1650262380000|2022-04-18 06:13:00|1677|1675.8|1676.3|1675.1|1677|1675.8|1676.3|1675.1|1
1650262390000|2022-04-18 06:13:10|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|2
1650262420000|2022-04-18 06:13:40|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1650262430000|2022-04-18 06:13:50|1676.7|1675.5|1676.4|1675.2|1676.8|1675.6|1676.4|1675.2|0
1650262440000|2022-04-18 06:14:00|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|1
1650262460000|2022-04-18 06:14:20|1675.8|1674.6|1675.7|1674.5|1676.1|1674.9|1675.7|1674.5|2
1650262470000|2022-04-18 06:14:30|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|2
1650262480000|2022-04-18 06:14:40|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|4
1650262500000|2022-04-18 06:15:00|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1
1650262510000|2022-04-18 06:15:10|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|1
1650262520000|2022-04-18 06:15:20|1676.2|1675|1676|1674.8|1676.2|1675|1676|1674.8|0
1650262530000|2022-04-18 06:15:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650262550000|2022-04-18 06:15:50|1676.2|1675|1675.9|1674.7|1676.2|1675|1675.9|1674.7|0
1650262560000|2022-04-18 06:16:00|1676|1674.8|1675.5|1674.3|1676|1674.8|1675.5|1674.3|1
1650262570000|2022-04-18 06:16:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650262580000|2022-04-18 06:16:20|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|0
1650262590000|2022-04-18 06:16:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650262600000|2022-04-18 06:16:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|6
1650262610000|2022-04-18 06:16:50|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650262620000|2022-04-18 06:17:00|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|2
1650262630000|2022-04-18 06:17:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|6
1650262680000|2022-04-18 06:18:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650262690000|2022-04-18 06:18:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650262700000|2022-04-18 06:18:20|1675.5|1674.3|1675.8|1674.6|1675.8|1674.6|1675.5|1674.3|4
1650262710000|2022-04-18 06:18:30|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|1
1650262720000|2022-04-18 06:18:40|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|0
1650262730000|2022-04-18 06:18:50|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.1|1673.9|3
1650262740000|2022-04-18 06:19:00|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650262750000|2022-04-18 06:19:10|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1650262760000|2022-04-18 06:19:20|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1
1650262770000|2022-04-18 06:19:30|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|0
1650262790000|2022-04-18 06:19:50|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650262800000|2022-04-18 06:20:00|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|1
1650262810000|2022-04-18 06:20:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650262820000|2022-04-18 06:20:20|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1
1650262840000|2022-04-18 06:20:40|1675.9|1674.7|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|0
1650262850000|2022-04-18 06:20:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650262860000|2022-04-18 06:21:00|||||||||1
1650262910000|2022-04-18 06:21:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650262920000|2022-04-18 06:22:00|1676.3|1675.1|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|8
1650262930000|2022-04-18 06:22:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1650262940000|2022-04-18 06:22:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650262950000|2022-04-18 06:22:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650262970000|2022-04-18 06:22:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650262980000|2022-04-18 06:23:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650263010000|2022-04-18 06:23:30|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|6
1650263020000|2022-04-18 06:23:40|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650263030000|2022-04-18 06:23:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650263050000|2022-04-18 06:24:10|||||||||1
1650263060000|2022-04-18 06:24:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676|1674.8|2
1650263070000|2022-04-18 06:24:30|1676|1674.8|1675.2|1674|1676|1674.8|1675.2|1674|7
1650263080000|2022-04-18 06:24:40|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650263090000|2022-04-18 06:24:50|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.8|1673.6|1
1650263100000|2022-04-18 06:25:00|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|1
1650263110000|2022-04-18 06:25:10|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|0
1650263140000|2022-04-18 06:25:40|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|3
1650263150000|2022-04-18 06:25:50|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650263160000|2022-04-18 06:26:00|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|1
1650263170000|2022-04-18 06:26:10|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1
1650263180000|2022-04-18 06:26:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650263200000|2022-04-18 06:26:40|1675.4|1674.2|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|1
1650263220000|2022-04-18 06:27:00|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|1
1650263230000|2022-04-18 06:27:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650263270000|2022-04-18 06:27:50|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1650263280000|2022-04-18 06:28:00|1675.5|1674.3|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|4
1650263290000|2022-04-18 06:28:10|1675.5|1674.3|1675.8|1674.6|1676.1|1674.9|1675.5|1674.3|20
1650263300000|2022-04-18 06:28:20|||||||||1
1650263310000|2022-04-18 06:28:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650263330000|2022-04-18 06:28:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1
1650263340000|2022-04-18 06:29:00|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650263350000|2022-04-18 06:29:10|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|1
1650263360000|2022-04-18 06:29:20|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1650263370000|2022-04-18 06:29:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676|1674.8|0
1650263380000|2022-04-18 06:29:40|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.8|1674.6|0
1650263390000|2022-04-18 06:29:50|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|0
1650263400000|2022-04-18 06:30:00|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|4
1650263410000|2022-04-18 06:30:10|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650263420000|2022-04-18 06:30:20|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|3
1650263430000|2022-04-18 06:30:30|||||||||4
1650263440000|2022-04-18 06:30:40|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.8|1674.6|0
1650263450000|2022-04-18 06:30:50|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.5|1674.3|0
1650263460000|2022-04-18 06:31:00|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650263470000|2022-04-18 06:31:10|1675.5|1674.3|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|2
1650263480000|2022-04-18 06:31:20|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1650263490000|2022-04-18 06:31:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650263500000|2022-04-18 06:31:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1
1650263510000|2022-04-18 06:31:50|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|3
1650263520000|2022-04-18 06:32:00|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|0
1650263530000|2022-04-18 06:32:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1650263540000|2022-04-18 06:32:20|1675.5|1674.3|1675.8|1674.6|1675.8|1674.6|1675.5|1674.3|0
1650263550000|2022-04-18 06:32:30|1676|1674.8|1676|1674.8|1676|1674.8|1675.9|1674.7|1
1650263580000|2022-04-18 06:33:00|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1650263600000|2022-04-18 06:33:20|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|1
1650263610000|2022-04-18 06:33:30|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1650263630000|2022-04-18 06:33:50|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|0
1650263640000|2022-04-18 06:34:00|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650263660000|2022-04-18 06:34:20|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|0
1650263670000|2022-04-18 06:34:30|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650263680000|2022-04-18 06:34:40|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1650263690000|2022-04-18 06:34:50|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|0
1650263700000|2022-04-18 06:35:00|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|0
1650263710000|2022-04-18 06:35:10|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|1
1650263720000|2022-04-18 06:35:20|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650263730000|2022-04-18 06:35:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650263740000|2022-04-18 06:35:40|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|0
1650263750000|2022-04-18 06:35:50|1675.6|1674.4|1675.3|1674.1|1675.8|1674.6|1675.3|1674.1|1
1650263760000|2022-04-18 06:36:00|1675.1|1673.9|1674.9|1673.7|1675.3|1674.1|1674.9|1673.7|6
1650263770000|2022-04-18 06:36:10|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|4
1650263780000|2022-04-18 06:36:20|1675|1673.8|1675.5|1674.3|1675.5|1674.3|1674.8|1673.6|13
1650263790000|2022-04-18 06:36:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650263800000|2022-04-18 06:36:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650263810000|2022-04-18 06:36:50|1675.3|1674.1|1675|1673.8|1675.3|1674.1|1675|1673.8|3
1650263830000|2022-04-18 06:37:10|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1650263840000|2022-04-18 06:37:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650263860000|2022-04-18 06:37:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650263890000|2022-04-18 06:38:10|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|1
1650263900000|2022-04-18 06:38:20|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|0
1650263910000|2022-04-18 06:38:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650263920000|2022-04-18 06:38:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650263930000|2022-04-18 06:38:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1650263940000|2022-04-18 06:39:00|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|0
1650263950000|2022-04-18 06:39:10|1675.8|1674.6|1676.2|1675|1676.2|1675|1675.8|1674.6|1
1650263960000|2022-04-18 06:39:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1650263980000|2022-04-18 06:39:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650263990000|2022-04-18 06:39:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|4
1650264000000|2022-04-18 06:40:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|3
1650264010000|2022-04-18 06:40:10|1676.4|1675.2|1675.8|1674.6|1676.4|1675.2|1675.6|1674.4|2
1650264020000|2022-04-18 06:40:20|1675.5|1674.3|1675.8|1674.6|1675.8|1674.6|1675.5|1674.3|1
1650264040000|2022-04-18 06:40:40|1675.6|1674.4|1675.8|1674.6|1675.8|1674.6|1675.6|1674.4|0
1650264050000|2022-04-18 06:40:50|||||||||2
1650264060000|2022-04-18 06:41:00|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1676|1674.8|7
1650264070000|2022-04-18 06:41:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650264120000|2022-04-18 06:42:00|||||||||7
1650264130000|2022-04-18 06:42:10|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|1
1650264150000|2022-04-18 06:42:30|1676.5|1675.3|1676.3|1675.1|1676.5|1675.3|1676.3|1675.1|1
1650264160000|2022-04-18 06:42:40|||||||||5
1650264180000|2022-04-18 06:43:00|1676.2|1675|1675.7|1674.5|1676.2|1675|1675.7|1674.5|2
1650264190000|2022-04-18 06:43:10|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650264200000|2022-04-18 06:43:20|||||||||2
1650264240000|2022-04-18 06:44:00|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650264250000|2022-04-18 06:44:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|3
1650264260000|2022-04-18 06:44:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1650264280000|2022-04-18 06:44:40|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|3
1650264300000|2022-04-18 06:45:00|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650264310000|2022-04-18 06:45:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|0
1650264330000|2022-04-18 06:45:30|1676.2|1675|1676.6|1675.4|1676.6|1675.4|1676.2|1675|0
1650264340000|2022-04-18 06:45:40|1676.5|1675.3|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|0
1650264350000|2022-04-18 06:45:50|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1650264360000|2022-04-18 06:46:00|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|1
1650264370000|2022-04-18 06:46:10|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650264380000|2022-04-18 06:46:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650264400000|2022-04-18 06:46:40|||||||||2
1650264410000|2022-04-18 06:46:50|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|2
1650264420000|2022-04-18 06:47:00|1675.2|1674|1675.6|1674.4|1675.6|1674.4|1675.2|1674|0
1650264430000|2022-04-18 06:47:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650264450000|2022-04-18 06:47:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1650264460000|2022-04-18 06:47:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650264470000|2022-04-18 06:47:50|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650264490000|2022-04-18 06:48:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650264520000|2022-04-18 06:48:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650264530000|2022-04-18 06:48:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650264540000|2022-04-18 06:49:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650264570000|2022-04-18 06:49:30|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650264580000|2022-04-18 06:49:40|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|2
1650264590000|2022-04-18 06:49:50|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|1
1650264600000|2022-04-18 06:50:00|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650264610000|2022-04-18 06:50:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650264640000|2022-04-18 06:50:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1650264650000|2022-04-18 06:50:50|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1650264660000|2022-04-18 06:51:00|1675.8|1674.6|1675.8|1674.6|1676|1674.8|1675.7|1674.5|0
1650264670000|2022-04-18 06:51:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1
1650264690000|2022-04-18 06:51:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650264700000|2022-04-18 06:51:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650264710000|2022-04-18 06:51:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.2|1675|6
1650264720000|2022-04-18 06:52:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650264740000|2022-04-18 06:52:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650264750000|2022-04-18 06:52:30|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650264760000|2022-04-18 06:52:40|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|2
1650264780000|2022-04-18 06:53:00|1677|1675.8|1676.6|1675.4|1677|1675.8|1676.6|1675.4|3
1650264790000|2022-04-18 06:53:10|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650264800000|2022-04-18 06:53:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650264830000|2022-04-18 06:53:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1650264840000|2022-04-18 06:54:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650264850000|2022-04-18 06:54:10|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650264880000|2022-04-18 06:54:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650264890000|2022-04-18 06:54:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650264900000|2022-04-18 06:55:00|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1676.8|1675.6|0
1650264910000|2022-04-18 06:55:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650264920000|2022-04-18 06:55:20|1676.8|1675.6|1677.1|1675.9|1677.1|1675.9|1676.8|1675.6|0
1650264930000|2022-04-18 06:55:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|1
1650264940000|2022-04-18 06:55:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650264950000|2022-04-18 06:55:50|1677.5|1676.3|1677.1|1675.9|1677.5|1676.3|1677.1|1675.9|1
1650264960000|2022-04-18 06:56:00|1677|1675.8|1677|1675.8|1677.1|1675.9|1676.8|1675.6|1
1650264970000|2022-04-18 06:56:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1650264980000|2022-04-18 06:56:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650265010000|2022-04-18 06:56:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|7
1650265020000|2022-04-18 06:57:00|1676.8|1675.6|1677|1675.8|1677.1|1675.9|1676.8|1675.6|2
1650265040000|2022-04-18 06:57:20|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1650265050000|2022-04-18 06:57:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|1
1650265060000|2022-04-18 06:57:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650265070000|2022-04-18 06:57:50|1677.2|1676|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|0
1650265080000|2022-04-18 06:58:00|1677.2|1676|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1650265090000|2022-04-18 06:58:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650265110000|2022-04-18 06:58:30|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|1
1650265120000|2022-04-18 06:58:40|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|0
1650265130000|2022-04-18 06:58:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650265140000|2022-04-18 06:59:00|1677.1|1675.9|1677.1|1675.9|1677.2|1676|1677.1|1675.9|0
1650265180000|2022-04-18 06:59:40|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|1
1650265190000|2022-04-18 06:59:50|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|1
1650265200000|2022-04-18 07:00:00|1677.5|1676.3|1677.2|1676|1677.5|1676.3|1677.2|1676|0
1650265210000|2022-04-18 07:00:10|1677.1|1675.9|1677.2|1676|1677.2|1676|1677|1675.8|0
1650265220000|2022-04-18 07:00:20|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650265260000|2022-04-18 07:01:00|1677|1675.8|1676.5|1675.3|1677|1675.8|1676.3|1675.1|5
1650265270000|2022-04-18 07:01:10|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|5
1650265300000|2022-04-18 07:01:40|1676.2|1675|1676.1|1674.9|1676.2|1675|1675.9|1674.7|4
1650265330000|2022-04-18 07:02:10|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.6|1674.4|2
1650265360000|2022-04-18 07:02:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650265370000|2022-04-18 07:02:50|||||||||3
1650265380000|2022-04-18 07:03:00|||||||||1
1650265420000|2022-04-18 07:03:40|1675.4|1674.2|1675.2|1674|1675.4|1674.2|1675.2|1674|0
1650265430000|2022-04-18 07:03:50|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650265440000|2022-04-18 07:04:00|1674.7|1673.5|1674.3|1673.1|1674.7|1673.5|1674.3|1673.1|5
1650265450000|2022-04-18 07:04:10|1675|1673.8|1674.8|1673.6|1675|1673.8|1674.8|1673.6|1
1650265460000|2022-04-18 07:04:20|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650265470000|2022-04-18 07:04:30|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|0
1650265490000|2022-04-18 07:04:50|1674.5|1673.3|1674.7|1673.5|1674.7|1673.5|1674.5|1673.3|0
1650265500000|2022-04-18 07:05:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|2
1650265510000|2022-04-18 07:05:10|1675.5|1674.3|1675.1|1673.9|1675.6|1674.4|1675|1673.8|6
1650265530000|2022-04-18 07:05:30|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1
1650265540000|2022-04-18 07:05:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650265560000|2022-04-18 07:06:00|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|1
1650265590000|2022-04-18 07:06:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1650265610000|2022-04-18 07:06:50|1674.2|1673|1674.8|1673.6|1674.8|1673.6|1674.2|1673|6
1650265620000|2022-04-18 07:07:00|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650265670000|2022-04-18 07:07:50|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|1
1650265680000|2022-04-18 07:08:00|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|1
1650265690000|2022-04-18 07:08:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650265710000|2022-04-18 07:08:30|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|1
1650265720000|2022-04-18 07:08:40|1675.1|1673.9|1675.2|1674|1675.3|1674.1|1675|1673.8|0
1650265740000|2022-04-18 07:09:00|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|0
1650265760000|2022-04-18 07:09:20|1674.5|1673.3|1674.9|1673.7|1674.9|1673.7|1674.5|1673.3|0
1650265850000|2022-04-18 07:10:50|1674.7|1673.5|1675.3|1674.1|1675.3|1674.1|1674.5|1673.3|2
1650265860000|2022-04-18 07:11:00|1675.2|1674|1674.9|1673.7|1675.2|1674|1674.9|1673.7|3
1650265870000|2022-04-18 07:11:10|||||||||1
1650265920000|2022-04-18 07:12:00|1674.6|1673.4|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|0
1650265930000|2022-04-18 07:12:10|1674.5|1673.3|1674.9|1673.7|1674.9|1673.7|1674.5|1673.3|1
1650265980000|2022-04-18 07:13:00|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1650266000000|2022-04-18 07:13:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|2
1650266010000|2022-04-18 07:13:30|1674.5|1673.3|1674.9|1673.7|1674.9|1673.7|1674.5|1673.3|3
1650266040000|2022-04-18 07:14:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|1
1650266050000|2022-04-18 07:14:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650266060000|2022-04-18 07:14:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1650266090000|2022-04-18 07:14:50|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1650266100000|2022-04-18 07:15:00|1675|1673.8|1675|1673.8|1675.3|1674.1|1675|1673.8|0
1650266130000|2022-04-18 07:15:30|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1650266160000|2022-04-18 07:16:00|1675.2|1674|1675.2|1674|1675.3|1674.1|1675|1673.8|2
1650266170000|2022-04-18 07:16:10|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.7|1673.5|2
1650266180000|2022-04-18 07:16:20|1674.7|1673.5|1675.2|1674|1675.2|1674|1674.7|1673.5|4
1650266250000|2022-04-18 07:17:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1650266280000|2022-04-18 07:18:00|1674.9|1673.7|1674.6|1673.4|1674.9|1673.7|1674.6|1673.4|0
1650266290000|2022-04-18 07:18:10|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|2
1650266330000|2022-04-18 07:18:50|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1650266340000|2022-04-18 07:19:00|1675.2|1674|1675.7|1674.5|1675.8|1674.6|1675.2|1674|0
1650266350000|2022-04-18 07:19:10|1675.8|1674.6|1676|1674.8|1676.1|1674.9|1675.5|1674.3|2
1650266360000|2022-04-18 07:19:20|1675.7|1674.5|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|0
1650266380000|2022-04-18 07:19:40|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|0
1650266390000|2022-04-18 07:19:50|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1650266400000|2022-04-18 07:20:00|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.8|1674.6|1
1650266420000|2022-04-18 07:20:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650266430000|2022-04-18 07:20:30|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|0
1650266440000|2022-04-18 07:20:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650266460000|2022-04-18 07:21:00|1675.8|1674.6|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|1
1650266470000|2022-04-18 07:21:10|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650266480000|2022-04-18 07:21:20|1675.8|1674.6|1675.5|1674.3|1675.9|1674.7|1675.5|1674.3|0
1650266510000|2022-04-18 07:21:50|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650266520000|2022-04-18 07:22:00|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650266540000|2022-04-18 07:22:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1650266560000|2022-04-18 07:22:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1650266570000|2022-04-18 07:22:50|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|0
1650266580000|2022-04-18 07:23:00|1675.4|1674.2|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|0
1650266600000|2022-04-18 07:23:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1650266610000|2022-04-18 07:23:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650266630000|2022-04-18 07:23:50|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|1
1650266640000|2022-04-18 07:24:00|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650266660000|2022-04-18 07:24:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650266670000|2022-04-18 07:24:30|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|1
1650266680000|2022-04-18 07:24:40|1675.6|1674.4|1676|1674.8|1676|1674.8|1675.6|1674.4|0
1650266690000|2022-04-18 07:24:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650266720000|2022-04-18 07:25:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650266730000|2022-04-18 07:25:30|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650266760000|2022-04-18 07:26:00|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|1
1650266770000|2022-04-18 07:26:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650266780000|2022-04-18 07:26:20|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.2|1674|1
1650266790000|2022-04-18 07:26:30|1675.2|1674|1675.6|1674.4|1675.6|1674.4|1675.2|1674|0
1650266800000|2022-04-18 07:26:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650266810000|2022-04-18 07:26:50|1675.7|1674.5|1676.2|1675|1676.2|1675|1675.7|1674.5|0
1650266820000|2022-04-18 07:27:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650266850000|2022-04-18 07:27:30|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|0
1650266880000|2022-04-18 07:28:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650266890000|2022-04-18 07:28:10|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|0
1650266930000|2022-04-18 07:28:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650266970000|2022-04-18 07:29:30|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1650267000000|2022-04-18 07:30:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650267010000|2022-04-18 07:30:10|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|2
1650267020000|2022-04-18 07:30:20|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|2
1650267030000|2022-04-18 07:30:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1650267040000|2022-04-18 07:30:40|1676.3|1675.1|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|2
1650267060000|2022-04-18 07:31:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650267080000|2022-04-18 07:31:20|1676.1|1674.9|1676|1674.8|1676.2|1675|1676|1674.8|0
1650267090000|2022-04-18 07:31:30|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650267110000|2022-04-18 07:31:50|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|0
1650267120000|2022-04-18 07:32:00|||||||||2
1650267130000|2022-04-18 07:32:10|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650267170000|2022-04-18 07:32:50|1675.3|1674.1|1676.2|1675|1676.2|1675|1675.3|1674.1|3
1650267180000|2022-04-18 07:33:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650267200000|2022-04-18 07:33:20|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650267210000|2022-04-18 07:33:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1650267220000|2022-04-18 07:33:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650267230000|2022-04-18 07:33:50|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|0
1650267260000|2022-04-18 07:34:20|||||||||1
1650267270000|2022-04-18 07:34:30|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650267280000|2022-04-18 07:34:40|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|40
1650267290000|2022-04-18 07:34:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|5
1650267300000|2022-04-18 07:35:00|1676|1674.8|1676.2|1675|1676.5|1675.3|1676|1674.8|4
1650267310000|2022-04-18 07:35:10|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1650267330000|2022-04-18 07:35:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1650267340000|2022-04-18 07:35:40|1675.8|1674.6|1676.2|1675|1676.2|1675|1675.8|1674.6|0
1650267370000|2022-04-18 07:36:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650267380000|2022-04-18 07:36:20|1676.1|1674.9|1676.4|1675.2|1676.5|1675.3|1676|1674.8|0
1650267410000|2022-04-18 07:36:50|1676.3|1675.1|1676|1674.8|1676.3|1675.1|1676|1674.8|0
1650267420000|2022-04-18 07:37:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|1
1650267440000|2022-04-18 07:37:20|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676|1674.8|0
1650267450000|2022-04-18 07:37:30|1676|1674.8|1676.1|1674.9|1676.4|1675.2|1676|1674.8|0
1650267460000|2022-04-18 07:37:40|1676|1674.8|1676.2|1675|1676.2|1675|1676|1674.8|1
1650267480000|2022-04-18 07:38:00|1676.4|1675.2|1676.1|1674.9|1676.4|1675.2|1676.1|1674.9|0
1650267510000|2022-04-18 07:38:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650267530000|2022-04-18 07:38:50|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1650267540000|2022-04-18 07:39:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650267550000|2022-04-18 07:39:10|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|1
1650267590000|2022-04-18 07:39:50|1676.2|1675|1676.9|1675.7|1676.9|1675.7|1676.2|1675|0
1650267600000|2022-04-18 07:40:00|1676.8|1675.6|1676|1674.8|1676.8|1675.6|1676|1674.8|6
1650267620000|2022-04-18 07:40:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1650267660000|2022-04-18 07:41:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650267670000|2022-04-18 07:41:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|0
1650267720000|2022-04-18 07:42:00|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676|1674.8|2
1650267760000|2022-04-18 07:42:40|||||||||10
1650267770000|2022-04-18 07:42:50|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|0
1650267780000|2022-04-18 07:43:00|1676|1674.8|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1650267870000|2022-04-18 07:44:30|1676.1|1674.9|1675.8|1674.6|1676.2|1675|1675.8|1674.6|1
1650267900000|2022-04-18 07:45:00|1676|1674.8|1675.7|1674.5|1676|1674.8|1675.7|1674.5|0
1650267950000|2022-04-18 07:45:50|1675.6|1674.4|1675.3|1674.1|1675.6|1674.4|1675.3|1674.1|32
1650268020000|2022-04-18 07:47:00|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|1
1650268050000|2022-04-18 07:47:30|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|2
1650268070000|2022-04-18 07:47:50|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1650268080000|2022-04-18 07:48:00|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|1
1650268100000|2022-04-18 07:48:20|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|0
1650268120000|2022-04-18 07:48:40|||||||||3
1650268140000|2022-04-18 07:49:00|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1650268150000|2022-04-18 07:49:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1
1650268180000|2022-04-18 07:49:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|0
1650268220000|2022-04-18 07:50:20|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1650268230000|2022-04-18 07:50:30|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650268260000|2022-04-18 07:51:00|1675.5|1674.3|1675.7|1674.5|1675.8|1674.6|1675.4|1674.2|161
1650268270000|2022-04-18 07:51:10|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650268290000|2022-04-18 07:51:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|105
1650268300000|2022-04-18 07:51:40|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1650268310000|2022-04-18 07:51:50|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650268330000|2022-04-18 07:52:10|||||||||204
1650268340000|2022-04-18 07:52:20|||||||||200
1650268350000|2022-04-18 07:52:30|||||||||121
1650268410000|2022-04-18 07:53:30|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|0
1650268450000|2022-04-18 07:54:10|1675.6|1674.4|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|0
1650268470000|2022-04-18 07:54:30|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1650268480000|2022-04-18 07:54:40|1675.9|1674.7|1676|1674.8|1676.1|1674.9|1675.9|1674.7|0
1650268490000|2022-04-18 07:54:50|1675.9|1674.7|1676.3|1675.1|1676.3|1675.1|1675.9|1674.7|49
1650268500000|2022-04-18 07:55:00|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1650268520000|2022-04-18 07:55:20|||||||||45
1650268530000|2022-04-18 07:55:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650268540000|2022-04-18 07:55:40|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|93
1650268550000|2022-04-18 07:55:50|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|4
1650268590000|2022-04-18 07:56:30|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1650268610000|2022-04-18 07:56:50|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|0
1650268620000|2022-04-18 07:57:00|1676.6|1675.4|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|1
1650268650000|2022-04-18 07:57:30|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.8|1675.6|0
1650268670000|2022-04-18 07:57:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650268680000|2022-04-18 07:58:00|1676.6|1675.4|1676.5|1675.3|1676.7|1675.5|1676.5|1675.3|60
1650268700000|2022-04-18 07:58:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650268740000|2022-04-18 07:59:00|1676.1|1674.9|1676.2|1675|1676.3|1675.1|1676.1|1674.9|1
1650268790000|2022-04-18 07:59:50|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|0
1650268800000|2022-04-18 08:00:00|1675.6|1674.4|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|6
1650268820000|2022-04-18 08:00:20|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|153
1650268830000|2022-04-18 08:00:30|||||||||14
1650268840000|2022-04-18 08:00:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1650268860000|2022-04-18 08:01:00|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|1
1650268900000|2022-04-18 08:01:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650268910000|2022-04-18 08:01:50|1675.4|1674.2|1675.7|1674.5|1675.7|1674.5|1675.4|1674.2|78
1650268950000|2022-04-18 08:02:30|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|0
1650268960000|2022-04-18 08:02:40|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|54
1650268970000|2022-04-18 08:02:50|1675.9|1674.7|1676.2|1675|1676.2|1675|1675.8|1674.6|33
1650268980000|2022-04-18 08:03:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650268990000|2022-04-18 08:03:10|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|2
1650269000000|2022-04-18 08:03:20|1676.6|1675.4|1676.9|1675.7|1677|1675.8|1676.6|1675.4|0
1650269010000|2022-04-18 08:03:30|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1650269020000|2022-04-18 08:03:40|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|0
1650269030000|2022-04-18 08:03:50|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|502
1650269040000|2022-04-18 08:04:00|||||||||3
1650269060000|2022-04-18 08:04:20|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|0
1650269090000|2022-04-18 08:04:50|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|366
1650269110000|2022-04-18 08:05:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1650269130000|2022-04-18 08:05:30|1676.2|1675|1676.3|1675.1|1676.4|1675.2|1676.2|1675|0
1650269140000|2022-04-18 08:05:40|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|9
1650269160000|2022-04-18 08:06:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1650269180000|2022-04-18 08:06:20|1676.5|1675.3|1676.2|1675|1676.6|1675.4|1676.2|1675|0
1650269200000|2022-04-18 08:06:40|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|0
1650269210000|2022-04-18 08:06:50|1676.1|1674.9|1676.6|1675.4|1676.6|1675.4|1676.1|1674.9|0
1650269250000|2022-04-18 08:07:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650269300000|2022-04-18 08:08:20|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1650269330000|2022-04-18 08:08:50|1676.7|1675.5|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|0
1650269340000|2022-04-18 08:09:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|155
1650269350000|2022-04-18 08:09:10|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.5|1675.3|0
1650269360000|2022-04-18 08:09:20|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1650269370000|2022-04-18 08:09:30|1676.5|1675.3|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|0
1650269390000|2022-04-18 08:09:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650269410000|2022-04-18 08:10:10|1676.4|1675.2|1676.7|1675.5|1676.7|1675.5|1676.4|1675.2|502
1650269420000|2022-04-18 08:10:20|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.8|1675.6|80
1650269430000|2022-04-18 08:10:30|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1650269440000|2022-04-18 08:10:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650269450000|2022-04-18 08:10:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|3
1650269460000|2022-04-18 08:11:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650269470000|2022-04-18 08:11:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1650269480000|2022-04-18 08:11:20|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1650269500000|2022-04-18 08:11:40|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|0
1650269510000|2022-04-18 08:11:50|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.3|1676.1|1
1650269520000|2022-04-18 08:12:00|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.3|1676.1|5
1650269610000|2022-04-18 08:13:30|||||||||296
1650269630000|2022-04-18 08:13:50|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|2
1650269640000|2022-04-18 08:14:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650269750000|2022-04-18 08:15:50|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|3
1650269760000|2022-04-18 08:16:00|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|3
1650269770000|2022-04-18 08:16:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650269800000|2022-04-18 08:16:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650269810000|2022-04-18 08:16:50|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|3
1650269820000|2022-04-18 08:17:00|||||||||1
1650269860000|2022-04-18 08:17:40|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650269880000|2022-04-18 08:18:00|||||||||1
1650269890000|2022-04-18 08:18:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650269900000|2022-04-18 08:18:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|1
1650269960000|2022-04-18 08:19:20|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|3
1650269970000|2022-04-18 08:19:30|||||||||1
1650269990000|2022-04-18 08:19:50|||||||||1
1650270030000|2022-04-18 08:20:30|||||||||2
1650270050000|2022-04-18 08:20:50|1678.5|1677.3|1678.6|1677.4|1678.7|1677.5|1678.4|1677.2|1
1650270060000|2022-04-18 08:21:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650270080000|2022-04-18 08:21:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1650270100000|2022-04-18 08:21:40|1678.6|1677.4|1678.7|1677.5|1678.9|1677.7|1678.6|1677.4|0
1650270120000|2022-04-18 08:22:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650270130000|2022-04-18 08:22:10|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|5
1650270140000|2022-04-18 08:22:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650270170000|2022-04-18 08:22:50|1678.7|1677.5|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650270180000|2022-04-18 08:23:00|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|2
1650270190000|2022-04-18 08:23:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1650270210000|2022-04-18 08:23:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|198
1650270220000|2022-04-18 08:23:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1650270240000|2022-04-18 08:24:00|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1650270250000|2022-04-18 08:24:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650270260000|2022-04-18 08:24:20|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650270280000|2022-04-18 08:24:40|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|0
1650270290000|2022-04-18 08:24:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1650270330000|2022-04-18 08:25:30|1679.7|1678.5|1679.2|1678|1679.7|1678.5|1679.2|1678|4
1650270360000|2022-04-18 08:26:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1650270390000|2022-04-18 08:26:30|1679.5|1678.3|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|5
1650270400000|2022-04-18 08:26:40|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|0
1650270410000|2022-04-18 08:26:50|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|4
1650270420000|2022-04-18 08:27:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|3
1650270430000|2022-04-18 08:27:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|2
1650270450000|2022-04-18 08:27:30|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1650270470000|2022-04-18 08:27:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650270490000|2022-04-18 08:28:10|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1650270530000|2022-04-18 08:28:50|1679.7|1678.5|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|1
1650270540000|2022-04-18 08:29:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|0
1650270550000|2022-04-18 08:29:10|1679.6|1678.4|1679.5|1678.3|1680.2|1679|1679.5|1678.3|6
1650270600000|2022-04-18 08:30:00|1679.6|1678.4|1679.3|1678.1|1679.6|1678.4|1679.3|1678.1|2
1650270610000|2022-04-18 08:30:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650270630000|2022-04-18 08:30:30|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|2
1650270640000|2022-04-18 08:30:40|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650270650000|2022-04-18 08:30:50|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|0
1650270670000|2022-04-18 08:31:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1650270690000|2022-04-18 08:31:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650270700000|2022-04-18 08:31:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650270710000|2022-04-18 08:31:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650270720000|2022-04-18 08:32:00|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|16
1650270750000|2022-04-18 08:32:30|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|19
1650270760000|2022-04-18 08:32:40|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|2
1650270780000|2022-04-18 08:33:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650270790000|2022-04-18 08:33:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650270800000|2022-04-18 08:33:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1
1650270830000|2022-04-18 08:33:50|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1650270840000|2022-04-18 08:34:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1650270850000|2022-04-18 08:34:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650270870000|2022-04-18 08:34:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1650270880000|2022-04-18 08:34:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650270890000|2022-04-18 08:34:50|||||||||3
1650270940000|2022-04-18 08:35:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|2
1650270990000|2022-04-18 08:36:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|5
1650271000000|2022-04-18 08:36:40|||||||||1
1650271010000|2022-04-18 08:36:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1
1650271020000|2022-04-18 08:37:00|1678|1676.8|1678.2|1677|1678.4|1677.2|1678|1676.8|5
1650271030000|2022-04-18 08:37:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650271100000|2022-04-18 08:38:20|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650271120000|2022-04-18 08:38:40|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1650271140000|2022-04-18 08:39:00|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|0
1650271170000|2022-04-18 08:39:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650271200000|2022-04-18 08:40:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650271210000|2022-04-18 08:40:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|1
1650271260000|2022-04-18 08:41:00|||||||||10
1650271280000|2022-04-18 08:41:20|||||||||10
1650271290000|2022-04-18 08:41:30|||||||||10
1650271300000|2022-04-18 08:41:40|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|13
1650271310000|2022-04-18 08:41:50|1678.5|1677.3|1678.5|1677.3|1678.7|1677.5|1678.4|1677.2|0
1650271320000|2022-04-18 08:42:00|1678.4|1677.2|1678.7|1677.5|1678.7|1677.5|1678.4|1677.2|0
1650271330000|2022-04-18 08:42:10|||||||||10
1650271350000|2022-04-18 08:42:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650271370000|2022-04-18 08:42:50|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|0
1650271380000|2022-04-18 08:43:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650271470000|2022-04-18 08:44:30|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|10
1650271480000|2022-04-18 08:44:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650271550000|2022-04-18 08:45:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650271580000|2022-04-18 08:46:20|1678.8|1677.6|1678.6|1677.4|1679|1677.8|1678.6|1677.4|20
1650271590000|2022-04-18 08:46:30|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|0
1650271620000|2022-04-18 08:47:00|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.6|1677.4|2
1650271630000|2022-04-18 08:47:10|1678.8|1677.6|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|0
1650271690000|2022-04-18 08:48:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|3
1650271700000|2022-04-18 08:48:20|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.4|1677.2|5
1650271740000|2022-04-18 08:49:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650271830000|2022-04-18 08:50:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650271850000|2022-04-18 08:50:50|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650271870000|2022-04-18 08:51:10|1678.8|1677.6|1678.9|1677.7|1679|1677.8|1678.8|1677.6|1
1650271880000|2022-04-18 08:51:20|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1650271890000|2022-04-18 08:51:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650271950000|2022-04-18 08:52:30|1678.6|1677.4|1678.9|1677.7|1678.9|1677.7|1678.6|1677.4|1
1650272010000|2022-04-18 08:53:30|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|0
1650272050000|2022-04-18 08:54:10|||||||||5
1650272080000|2022-04-18 08:54:40|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|1
1650272120000|2022-04-18 08:55:20|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|0
1650272150000|2022-04-18 08:55:50|||||||||1
1650272180000|2022-04-18 08:56:20|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|3
1650272210000|2022-04-18 08:56:50|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650272250000|2022-04-18 08:57:30|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650272260000|2022-04-18 08:57:40|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.9|1677.7|0
1650272280000|2022-04-18 08:58:00|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.8|1677.6|1
1650272290000|2022-04-18 08:58:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650272310000|2022-04-18 08:58:30|1678.8|1677.6|1679|1677.8|1679.2|1678|1678.8|1677.6|1
1650272320000|2022-04-18 08:58:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650272340000|2022-04-18 08:59:00|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650272350000|2022-04-18 08:59:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650272400000|2022-04-18 09:00:00|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|3
1650272420000|2022-04-18 09:00:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650272430000|2022-04-18 09:00:30|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650272510000|2022-04-18 09:01:50|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1650272520000|2022-04-18 09:02:00|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650272560000|2022-04-18 09:02:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650272600000|2022-04-18 09:03:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|0
1650272610000|2022-04-18 09:03:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650272640000|2022-04-18 09:04:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|0
1650272660000|2022-04-18 09:04:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1650272700000|2022-04-18 09:05:00|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1650272750000|2022-04-18 09:05:50|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|1
1650272760000|2022-04-18 09:06:00|1678.5|1677.3|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|0
1650272790000|2022-04-18 09:06:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.2|1677|5
1650272810000|2022-04-18 09:06:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1650272820000|2022-04-18 09:07:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1650272870000|2022-04-18 09:07:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650272900000|2022-04-18 09:08:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1650272910000|2022-04-18 09:08:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650272940000|2022-04-18 09:09:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650272960000|2022-04-18 09:09:20|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|0
1650272970000|2022-04-18 09:09:30|1678.3|1677.1|1678.7|1677.5|1678.7|1677.5|1678.3|1677.1|2
1650272980000|2022-04-18 09:09:40|1678.8|1677.6|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|4
1650272990000|2022-04-18 09:09:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650273000000|2022-04-18 09:10:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1650273020000|2022-04-18 09:10:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1650273040000|2022-04-18 09:10:40|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650273060000|2022-04-18 09:11:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650273070000|2022-04-18 09:11:10|||||||||1
1650273150000|2022-04-18 09:12:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650273200000|2022-04-18 09:13:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|2
1650273240000|2022-04-18 09:14:00|1679.1|1677.9|1678.9|1677.7|1679.1|1677.9|1678.7|1677.5|5
1650273250000|2022-04-18 09:14:10|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.7|1677.5|0
1650273260000|2022-04-18 09:14:20|1678.9|1677.7|1678.6|1677.4|1678.9|1677.7|1678.6|1677.4|2
1650273300000|2022-04-18 09:15:00|1678.5|1677.3|1678.1|1676.9|1678.5|1677.3|1678.1|1676.9|2
1650273330000|2022-04-18 09:15:30|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|0
1650273340000|2022-04-18 09:15:40|1678.3|1677.1|1678.8|1677.6|1678.8|1677.6|1678.3|1677.1|2
1650273350000|2022-04-18 09:15:50|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.3|1677.1|2
1650273360000|2022-04-18 09:16:00|1678.3|1677.1|1678.4|1677.2|1678.6|1677.4|1678.3|1677.1|0
1650273380000|2022-04-18 09:16:20|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650273390000|2022-04-18 09:16:30|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1650273400000|2022-04-18 09:16:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650273410000|2022-04-18 09:16:50|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.1|1676.9|0
1650273420000|2022-04-18 09:17:00|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|2
1650273430000|2022-04-18 09:17:10|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650273450000|2022-04-18 09:17:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650273460000|2022-04-18 09:17:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650273470000|2022-04-18 09:17:50|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1650273540000|2022-04-18 09:19:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650273560000|2022-04-18 09:19:20|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650273570000|2022-04-18 09:19:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|1
1650273580000|2022-04-18 09:19:40|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|0
1650273600000|2022-04-18 09:20:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650273720000|2022-04-18 09:22:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650273730000|2022-04-18 09:22:10|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|2
1650273780000|2022-04-18 09:23:00|1677.3|1676.1|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|28
1650273790000|2022-04-18 09:23:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1650273810000|2022-04-18 09:23:30|1677.4|1676.2|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|2
1650273820000|2022-04-18 09:23:40|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1650273840000|2022-04-18 09:24:00|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1650273860000|2022-04-18 09:24:20|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650273870000|2022-04-18 09:24:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650273920000|2022-04-18 09:25:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650273930000|2022-04-18 09:25:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650273960000|2022-04-18 09:26:00|1677|1675.8|1677|1675.8|1677.2|1676|1677|1675.8|0
1650273990000|2022-04-18 09:26:30|1676.8|1675.6|1677|1675.8|1677|1675.8|1676.8|1675.6|3
1650274000000|2022-04-18 09:26:40|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|0
1650274020000|2022-04-18 09:27:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650274040000|2022-04-18 09:27:20|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1650274050000|2022-04-18 09:27:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650274070000|2022-04-18 09:27:50|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|0
1650274130000|2022-04-18 09:28:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274160000|2022-04-18 09:29:20|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274220000|2022-04-18 09:30:20|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1650274230000|2022-04-18 09:30:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|2
1650274260000|2022-04-18 09:31:00|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1650274300000|2022-04-18 09:31:40|1676.4|1675.2|1676.7|1675.5|1676.7|1675.5|1676.4|1675.2|0
1650274310000|2022-04-18 09:31:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650274320000|2022-04-18 09:32:00|1676.3|1675.1|1676|1674.8|1676.4|1675.2|1676|1674.8|0
1650274380000|2022-04-18 09:33:00|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|0
1650274420000|2022-04-18 09:33:40|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|0
1650274430000|2022-04-18 09:33:50|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|0
1650274500000|2022-04-18 09:35:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1650274520000|2022-04-18 09:35:20|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1677|1675.8|0
1650274530000|2022-04-18 09:35:30|1677.4|1676.2|1677.5|1676.3|1677.6|1676.4|1677.4|1676.2|2
1650274540000|2022-04-18 09:35:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650274550000|2022-04-18 09:35:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1650274610000|2022-04-18 09:36:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|5
1650274620000|2022-04-18 09:37:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1650274680000|2022-04-18 09:38:00|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274690000|2022-04-18 09:38:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274710000|2022-04-18 09:38:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650274730000|2022-04-18 09:38:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1650274780000|2022-04-18 09:39:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650274800000|2022-04-18 09:40:00|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274810000|2022-04-18 09:40:10|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650274840000|2022-04-18 09:40:40|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.9|1675.7|0
1650274870000|2022-04-18 09:41:10|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|0
1650274910000|2022-04-18 09:41:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650274920000|2022-04-18 09:42:00|1676.7|1675.5|1676.8|1675.6|1676.9|1675.7|1676.7|1675.5|3
1650274980000|2022-04-18 09:43:00|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|0
1650274990000|2022-04-18 09:43:10|||||||||1
1650275020000|2022-04-18 09:43:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650275060000|2022-04-18 09:44:20|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|2
1650275070000|2022-04-18 09:44:30|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.4|1676.2|6
1650275090000|2022-04-18 09:44:50|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|0
1650275100000|2022-04-18 09:45:00|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1650275110000|2022-04-18 09:45:10|1677.4|1676.2|1677.6|1676.4|1677.7|1676.5|1677.4|1676.2|0
1650275120000|2022-04-18 09:45:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1650275150000|2022-04-18 09:45:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650275210000|2022-04-18 09:46:50|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|2
1650275250000|2022-04-18 09:47:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650275470000|2022-04-18 09:51:10|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1650275500000|2022-04-18 09:51:40|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650275520000|2022-04-18 09:52:00|1676.7|1675.5|1677|1675.8|1677|1675.8|1676.7|1675.5|3
1650275530000|2022-04-18 09:52:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1650275570000|2022-04-18 09:52:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650275580000|2022-04-18 09:53:00|1677|1675.8|1677|1675.8|1677|1675.8|1676.9|1675.7|0
1650275590000|2022-04-18 09:53:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650275610000|2022-04-18 09:53:30|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1650275640000|2022-04-18 09:54:00|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1650275660000|2022-04-18 09:54:20|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|1
1650275700000|2022-04-18 09:55:00|1677.6|1676.4|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|1
1650275720000|2022-04-18 09:55:20|||||||||2
1650275730000|2022-04-18 09:55:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650275750000|2022-04-18 09:55:50|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650275760000|2022-04-18 09:56:00|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1650275810000|2022-04-18 09:56:50|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|4
1650275820000|2022-04-18 09:57:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650275840000|2022-04-18 09:57:20|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650275880000|2022-04-18 09:58:00|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|0
1650275940000|2022-04-18 09:59:00|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|0
1650275950000|2022-04-18 09:59:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650276030000|2022-04-18 10:00:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650276040000|2022-04-18 10:00:40|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650276050000|2022-04-18 10:00:50|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|1
1650276060000|2022-04-18 10:01:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1650276070000|2022-04-18 10:01:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|2
1650276090000|2022-04-18 10:01:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|4
1650276100000|2022-04-18 10:01:40|1677.1|1675.9|1676.8|1675.6|1677.2|1676|1676.8|1675.6|3
1650276120000|2022-04-18 10:02:00|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|3
1650276150000|2022-04-18 10:02:30|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|3
1650276160000|2022-04-18 10:02:40|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1650276170000|2022-04-18 10:02:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1650276180000|2022-04-18 10:03:00|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|0
1650276190000|2022-04-18 10:03:10|1676.7|1675.5|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|2
1650276200000|2022-04-18 10:03:20|1676.5|1675.3|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|1
1650276210000|2022-04-18 10:03:30|1676.6|1675.4|1676.5|1675.3|1676.7|1675.5|1676.2|1675|2
1650276220000|2022-04-18 10:03:40|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|1
1650276230000|2022-04-18 10:03:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|3
1650276240000|2022-04-18 10:04:00|1676|1674.8|1676|1674.8|1676|1674.8|1675.7|1674.5|1
1650276270000|2022-04-18 10:04:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|8
1650276280000|2022-04-18 10:04:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1
1650276290000|2022-04-18 10:04:50|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1
1650276300000|2022-04-18 10:05:00|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|3
1650276310000|2022-04-18 10:05:10|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|6
1650276320000|2022-04-18 10:05:20|1675.9|1674.7|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650276360000|2022-04-18 10:06:00|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|1
1650276390000|2022-04-18 10:06:30|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1650276410000|2022-04-18 10:06:50|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1650276420000|2022-04-18 10:07:00|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|1
1650276440000|2022-04-18 10:07:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650276460000|2022-04-18 10:07:40|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|0
1650276490000|2022-04-18 10:08:10|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|0
1650276510000|2022-04-18 10:08:30|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1650276520000|2022-04-18 10:08:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650276530000|2022-04-18 10:08:50|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1650276540000|2022-04-18 10:09:00|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1
1650276560000|2022-04-18 10:09:20|1675.2|1674|1675.2|1674|1675.2|1674|1674.8|1673.6|0
1650276570000|2022-04-18 10:09:30|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1650276590000|2022-04-18 10:09:50|1674.9|1673.7|1675.2|1674|1675.2|1674|1674.8|1673.6|0
1650276600000|2022-04-18 10:10:00|1675.1|1673.9|1675.2|1674|1675.2|1674|1674.8|1673.6|1
1650276610000|2022-04-18 10:10:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1650276620000|2022-04-18 10:10:20|1675.2|1674|1674.8|1673.6|1675.2|1674|1674.8|1673.6|0
1650276630000|2022-04-18 10:10:30|1675|1673.8|1674.8|1673.6|1675|1673.8|1674.8|1673.6|0
1650276640000|2022-04-18 10:10:40|||||||||1
1650276700000|2022-04-18 10:11:40|1674.7|1673.5|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1650276710000|2022-04-18 10:11:50|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|1
1650276720000|2022-04-18 10:12:00|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|3
1650276730000|2022-04-18 10:12:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650276740000|2022-04-18 10:12:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|3
1650276750000|2022-04-18 10:12:30|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.6|1673.4|6
1650276760000|2022-04-18 10:12:40|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.6|1673.4|5
1650276790000|2022-04-18 10:13:10|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|0
1650276810000|2022-04-18 10:13:30|1674.4|1673.2|1674.1|1672.9|1674.4|1673.2|1674.1|1672.9|11
1650276820000|2022-04-18 10:13:40|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|2
1650276850000|2022-04-18 10:14:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1650276860000|2022-04-18 10:14:20|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1650276890000|2022-04-18 10:14:50|||||||||1
1650276900000|2022-04-18 10:15:00|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1650276910000|2022-04-18 10:15:10|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1650276920000|2022-04-18 10:15:20|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1650276950000|2022-04-18 10:15:50|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|1
1650276960000|2022-04-18 10:16:00|||||||||1
1650276980000|2022-04-18 10:16:20|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1650276990000|2022-04-18 10:16:30|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.2|1673|0
1650277000000|2022-04-18 10:16:40|1673.9|1672.7|1673.9|1672.7|1674.3|1673.1|1673.9|1672.7|8
1650277010000|2022-04-18 10:16:50|1673.7|1672.5|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|0
1650277020000|2022-04-18 10:17:00|||||||||3
1650277070000|2022-04-18 10:17:50|1673.3|1672.1|1673.4|1672.2|1673.6|1672.4|1673.3|1672.1|12
1650277080000|2022-04-18 10:18:00|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|0
1650277120000|2022-04-18 10:18:40|||||||||21
1650277140000|2022-04-18 10:19:00|||||||||1
1650277180000|2022-04-18 10:19:40|||||||||4
1650277200000|2022-04-18 10:20:00|||||||||1
1650277240000|2022-04-18 10:20:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650277250000|2022-04-18 10:20:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|2
1650277260000|2022-04-18 10:21:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|2
1650277300000|2022-04-18 10:21:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1650277310000|2022-04-18 10:21:50|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|5
1650277320000|2022-04-18 10:22:00|1673.4|1672.2|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|1
1650277350000|2022-04-18 10:22:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650277380000|2022-04-18 10:23:00|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|1
1650277430000|2022-04-18 10:23:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650277440000|2022-04-18 10:24:00|||||||||2
1650277460000|2022-04-18 10:24:20|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650277490000|2022-04-18 10:24:50|1673.5|1672.3|1673.8|1672.6|1673.8|1672.6|1673.5|1672.3|1
1650277500000|2022-04-18 10:25:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|1
1650277520000|2022-04-18 10:25:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1650277560000|2022-04-18 10:26:00|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|2
1650277580000|2022-04-18 10:26:20|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|0
1650277620000|2022-04-18 10:27:00|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|4
1650277660000|2022-04-18 10:27:40|||||||||1
1650277670000|2022-04-18 10:27:50|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|3
1650277680000|2022-04-18 10:28:00|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|2
1650277720000|2022-04-18 10:28:40|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|1
1650277730000|2022-04-18 10:28:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.2|1672|2
1650277740000|2022-04-18 10:29:00|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1
1650277760000|2022-04-18 10:29:20|1672.7|1671.5|1672.4|1671.2|1672.7|1671.5|1672.4|1671.2|3
1650277770000|2022-04-18 10:29:30|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|0
1650277800000|2022-04-18 10:30:00|1672.4|1671.2|1672.5|1671.3|1672.8|1671.6|1672.4|1671.2|2
1650277810000|2022-04-18 10:30:10|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|0
1650277820000|2022-04-18 10:30:20|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|0
1650277830000|2022-04-18 10:30:30|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|0
1650277840000|2022-04-18 10:30:40|1672.5|1671.3|1672.8|1671.6|1672.8|1671.6|1672.5|1671.3|0
1650277850000|2022-04-18 10:30:50|1672.6|1671.4|1672.8|1671.6|1672.8|1671.6|1672.5|1671.3|2
1650277860000|2022-04-18 10:31:00|1672.9|1671.7|1672.9|1671.7|1673|1671.8|1672.6|1671.4|2
1650277870000|2022-04-18 10:31:10|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1650277880000|2022-04-18 10:31:20|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.9|1671.7|0
1650277890000|2022-04-18 10:31:30|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.9|1671.7|0
1650277910000|2022-04-18 10:31:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|2
1650277920000|2022-04-18 10:32:00|1673|1671.8|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|8
1650277930000|2022-04-18 10:32:10|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|1
1650277980000|2022-04-18 10:33:00|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|1
1650278040000|2022-04-18 10:34:00|1673|1671.8|1672.8|1671.6|1673|1671.8|1672.8|1671.6|2
1650278100000|2022-04-18 10:35:00|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|2
1650278130000|2022-04-18 10:35:30|1672.9|1671.7|1673.3|1672.1|1673.3|1672.1|1672.9|1671.7|3
1650278140000|2022-04-18 10:35:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1
1650278160000|2022-04-18 10:36:00|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|1
1650278170000|2022-04-18 10:36:10|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1650278220000|2022-04-18 10:37:00|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|4
1650278230000|2022-04-18 10:37:10|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1
1650278250000|2022-04-18 10:37:30|1673.6|1672.4|1673.7|1672.5|1673.8|1672.6|1673.6|1672.4|0
1650278260000|2022-04-18 10:37:40|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|0
1650278270000|2022-04-18 10:37:50|1674.2|1673|1674|1672.8|1674.2|1673|1674|1672.8|1
1650278300000|2022-04-18 10:38:20|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|1
1650278310000|2022-04-18 10:38:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1650278320000|2022-04-18 10:38:40|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|0
1650278340000|2022-04-18 10:39:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|5
1650278360000|2022-04-18 10:39:20|1674|1672.8|1674|1672.8|1674.1|1672.9|1674|1672.8|1
1650278370000|2022-04-18 10:39:30|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.8|1672.6|0
1650278380000|2022-04-18 10:39:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1650278400000|2022-04-18 10:40:00|1673.9|1672.7|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|0
1650278410000|2022-04-18 10:40:10|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|0
1650278430000|2022-04-18 10:40:30|1673.8|1672.6|1673.4|1672.2|1673.8|1672.6|1673.2|1672|3
1650278500000|2022-04-18 10:41:40|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1650278510000|2022-04-18 10:41:50|1673.3|1672.1|1673|1671.8|1673.3|1672.1|1672.9|1671.7|5
1650278520000|2022-04-18 10:42:00|1672.9|1671.7|1672.9|1671.7|1673|1671.8|1672.9|1671.7|0
1650278530000|2022-04-18 10:42:10|1673|1671.8|1673|1671.8|1673|1671.8|1672.9|1671.7|1
1650278560000|2022-04-18 10:42:40|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|0
1650278570000|2022-04-18 10:42:50|1672.9|1671.7|1673.1|1671.9|1673.1|1671.9|1672.9|1671.7|5
1650278580000|2022-04-18 10:43:00|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1650278590000|2022-04-18 10:43:10|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1650278600000|2022-04-18 10:43:20|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.5|1671.3|2
1650278610000|2022-04-18 10:43:30|1672.9|1671.7|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|0
1650278620000|2022-04-18 10:43:40|1672.7|1671.5|1672.9|1671.7|1672.9|1671.7|1672.7|1671.5|0
1650278630000|2022-04-18 10:43:50|||||||||3
1650278650000|2022-04-18 10:44:10|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650278660000|2022-04-18 10:44:20|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650278670000|2022-04-18 10:44:30|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650278680000|2022-04-18 10:44:40|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|0
1650278690000|2022-04-18 10:44:50|1672.4|1671.2|1672.5|1671.3|1672.5|1671.3|1672.4|1671.2|53
1650278700000|2022-04-18 10:45:00|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|1
1650278740000|2022-04-18 10:45:40|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1650278760000|2022-04-18 10:46:00|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1650278770000|2022-04-18 10:46:10|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650278780000|2022-04-18 10:46:20|1672.7|1671.5|1672.9|1671.7|1672.9|1671.7|1672.7|1671.5|0
1650278790000|2022-04-18 10:46:30|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650278800000|2022-04-18 10:46:40|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1650278810000|2022-04-18 10:46:50|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650278820000|2022-04-18 10:47:00|1672.5|1671.3|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|7
1650278840000|2022-04-18 10:47:20|1672.6|1671.4|1673.2|1672|1673.3|1672.1|1672.6|1671.4|0
1650278850000|2022-04-18 10:47:30|1673|1671.8|1673|1671.8|1673.1|1671.9|1673|1671.8|0
1650278860000|2022-04-18 10:47:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650278870000|2022-04-18 10:47:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|0
1650278880000|2022-04-18 10:48:00|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673|1671.8|0
1650278890000|2022-04-18 10:48:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650278950000|2022-04-18 10:49:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650278960000|2022-04-18 10:49:20|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1650279000000|2022-04-18 10:50:00|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|0
1650279010000|2022-04-18 10:50:10|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1650279020000|2022-04-18 10:50:20|1673.7|1672.5|1673.7|1672.5|1673.8|1672.6|1673.5|1672.3|0
1650279030000|2022-04-18 10:50:30|1673.5|1672.3|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|1
1650279040000|2022-04-18 10:50:40|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|0
1650279050000|2022-04-18 10:50:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650279060000|2022-04-18 10:51:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650279070000|2022-04-18 10:51:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650279090000|2022-04-18 10:51:30|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|0
1650279120000|2022-04-18 10:52:00|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.2|1672|5
1650279130000|2022-04-18 10:52:10|1673.2|1672|1673.3|1672.1|1673.4|1672.2|1673.2|1672|0
1650279140000|2022-04-18 10:52:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1650279150000|2022-04-18 10:52:30|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|0
1650279160000|2022-04-18 10:52:40|1673.4|1672.2|1673|1671.8|1673.4|1672.2|1672.9|1671.7|0
1650279170000|2022-04-18 10:52:50|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673|1671.8|2
1650279180000|2022-04-18 10:53:00|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|0
1650279190000|2022-04-18 10:53:10|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673|1671.8|0
1650279210000|2022-04-18 10:53:30|1672.9|1671.7|1673.1|1671.9|1673.1|1671.9|1672.9|1671.7|0
1650279220000|2022-04-18 10:53:40|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1650279230000|2022-04-18 10:53:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650279240000|2022-04-18 10:54:00|1673.4|1672.2|1673.1|1671.9|1673.4|1672.2|1673.1|1671.9|2
1650279250000|2022-04-18 10:54:10|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.9|1671.7|0
1650279260000|2022-04-18 10:54:20|1673|1671.8|1672.8|1671.6|1673.2|1672|1672.8|1671.6|3
1650279270000|2022-04-18 10:54:30|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1650279300000|2022-04-18 10:55:00|1673.1|1671.9|1673|1671.8|1673.3|1672.1|1673|1671.8|0
1650279310000|2022-04-18 10:55:10|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1650279330000|2022-04-18 10:55:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650279340000|2022-04-18 10:55:40|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|0
1650279360000|2022-04-18 10:56:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.2|1672|0
1650279370000|2022-04-18 10:56:10|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|1
1650279380000|2022-04-18 10:56:20|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|0
1650279390000|2022-04-18 10:56:30|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|0
1650279400000|2022-04-18 10:56:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650279420000|2022-04-18 10:57:00|1673.3|1672.1|1673|1671.8|1673.4|1672.2|1672.9|1671.7|18
1650279430000|2022-04-18 10:57:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|2
1650279440000|2022-04-18 10:57:20|1673.2|1672|1672.9|1671.7|1673.2|1672|1672.9|1671.7|8
1650279450000|2022-04-18 10:57:30|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|1
1650279470000|2022-04-18 10:57:50|1672.7|1671.5|1672|1670.8|1672.7|1671.5|1672|1670.8|5
1650279480000|2022-04-18 10:58:00|1672.2|1671|1672.2|1671|1672.2|1671|1672.1|1670.9|0
1650279490000|2022-04-18 10:58:10|1672.3|1671.1|1672.2|1671|1672.3|1671.1|1672.2|1671|0
1650279530000|2022-04-18 10:58:50|1672|1670.8|1672.7|1671.5|1672.7|1671.5|1672|1670.8|4
1650279540000|2022-04-18 10:59:00|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|0
1650279560000|2022-04-18 10:59:20|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|1
1650279580000|2022-04-18 10:59:40|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650279590000|2022-04-18 10:59:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1650279600000|2022-04-18 11:00:00|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650279610000|2022-04-18 11:00:10|1672.8|1671.6|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|1
1650279630000|2022-04-18 11:00:30|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1650279640000|2022-04-18 11:00:40|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650279650000|2022-04-18 11:00:50|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1650279670000|2022-04-18 11:01:10|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1650279680000|2022-04-18 11:01:20|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|28
1650279690000|2022-04-18 11:01:30|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|0
1650279700000|2022-04-18 11:01:40|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.9|1671.7|5
1650279710000|2022-04-18 11:01:50|1673|1671.8|1672.8|1671.6|1673|1671.8|1672.8|1671.6|4
1650279740000|2022-04-18 11:02:20|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1650279770000|2022-04-18 11:02:50|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|1
1650279780000|2022-04-18 11:03:00|||||||||1
1650279800000|2022-04-18 11:03:20|1673.1|1671.9|1673|1671.8|1673.1|1671.9|1673|1671.8|0
1650279830000|2022-04-18 11:03:50|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1
1650279840000|2022-04-18 11:04:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650279850000|2022-04-18 11:04:10|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|0
1650279870000|2022-04-18 11:04:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650279890000|2022-04-18 11:04:50|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1
1650279900000|2022-04-18 11:05:00|1673.7|1672.5|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1650279940000|2022-04-18 11:05:40|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|0
1650279980000|2022-04-18 11:06:20|1673.8|1672.6|1673.5|1672.3|1673.8|1672.6|1673.4|1672.2|0
1650279990000|2022-04-18 11:06:30|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|0
1650280000000|2022-04-18 11:06:40|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|0
1650280010000|2022-04-18 11:06:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650280020000|2022-04-18 11:07:00|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|0
1650280030000|2022-04-18 11:07:10|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|0
1650280070000|2022-04-18 11:07:50|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.3|1672.1|0
1650280080000|2022-04-18 11:08:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650280090000|2022-04-18 11:08:10|1673.4|1672.2|1673.1|1671.9|1673.4|1672.2|1673|1671.8|2
1650280100000|2022-04-18 11:08:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1650280110000|2022-04-18 11:08:30|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|0
1650280120000|2022-04-18 11:08:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1
1650280170000|2022-04-18 11:09:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1
1650280210000|2022-04-18 11:10:10|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|1
1650280230000|2022-04-18 11:10:30|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|3
1650280250000|2022-04-18 11:10:50|||||||||2
1650280260000|2022-04-18 11:11:00|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|4
1650280280000|2022-04-18 11:11:20|1673.9|1672.7|1674.4|1673.2|1674.4|1673.2|1673.9|1672.7|2
1650280290000|2022-04-18 11:11:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|2
1650280300000|2022-04-18 11:11:40|1674.3|1673.1|1674.3|1673.1|1674.4|1673.2|1674.3|1673.1|0
1650280310000|2022-04-18 11:11:50|1674.4|1673.2|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|0
1650280320000|2022-04-18 11:12:00|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|1
1650280330000|2022-04-18 11:12:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1650280350000|2022-04-18 11:12:30|1674.8|1673.6|1675|1673.8|1675.2|1674|1674.8|1673.6|3
1650280360000|2022-04-18 11:12:40|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|2
1650280370000|2022-04-18 11:12:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1650280380000|2022-04-18 11:13:00|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|3
1650280390000|2022-04-18 11:13:10|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1650280470000|2022-04-18 11:14:30|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|2
1650280480000|2022-04-18 11:14:40|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650280510000|2022-04-18 11:15:10|1675.1|1673.9|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|0
1650280520000|2022-04-18 11:15:20|1675.4|1674.2|1675.2|1674|1675.4|1674.2|1675.2|1674|1
1650280530000|2022-04-18 11:15:30|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.2|1674|3
1650280540000|2022-04-18 11:15:40|1675.3|1674.1|1675.7|1674.5|1675.7|1674.5|1675.3|1674.1|1
1650280550000|2022-04-18 11:15:50|1675.5|1674.3|1675.8|1674.6|1675.8|1674.6|1675.4|1674.2|0
1650280560000|2022-04-18 11:16:00|||||||||1
1650280570000|2022-04-18 11:16:10|||||||||3
1650280580000|2022-04-18 11:16:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650280620000|2022-04-18 11:17:00|||||||||1
1650280640000|2022-04-18 11:17:20|||||||||1
1650280680000|2022-04-18 11:18:00|1675.7|1674.5|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|0
1650280700000|2022-04-18 11:18:20|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.5|1674.3|1
1650280710000|2022-04-18 11:18:30|1675.7|1674.5|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|1
1650280730000|2022-04-18 11:18:50|1676.1|1674.9|1676.4|1675.2|1676.6|1675.4|1676.1|1674.9|9
1650280740000|2022-04-18 11:19:00|1676.3|1675.1|1676.8|1675.6|1677|1675.8|1676.3|1675.1|18
1650280750000|2022-04-18 11:19:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|5
1650280760000|2022-04-18 11:19:20|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|11
1650280780000|2022-04-18 11:19:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650280810000|2022-04-18 11:20:10|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|2
1650280830000|2022-04-18 11:20:30|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|0
1650280850000|2022-04-18 11:20:50|||||||||1
1650280860000|2022-04-18 11:21:00|1677.3|1676.1|1677.1|1675.9|1677.4|1676.2|1677|1675.8|2
1650280900000|2022-04-18 11:21:40|1677.2|1676|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|1
1650280910000|2022-04-18 11:21:50|1677|1675.8|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|0
1650280920000|2022-04-18 11:22:00|||||||||1
1650280940000|2022-04-18 11:22:20|1677|1675.8|1677.4|1676.2|1677.4|1676.2|1677|1675.8|0
1650280960000|2022-04-18 11:22:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650280990000|2022-04-18 11:23:10|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|0
1650281020000|2022-04-18 11:23:40|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|24
1650281030000|2022-04-18 11:23:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650281040000|2022-04-18 11:24:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650281070000|2022-04-18 11:24:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1650281080000|2022-04-18 11:24:40|1677.6|1676.4|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|0
1650281110000|2022-04-18 11:25:10|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|2
1650281120000|2022-04-18 11:25:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650281130000|2022-04-18 11:25:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650281140000|2022-04-18 11:25:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650281160000|2022-04-18 11:26:00|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|4
1650281190000|2022-04-18 11:26:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650281220000|2022-04-18 11:27:00|1677.8|1676.6|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|2
1650281230000|2022-04-18 11:27:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650281260000|2022-04-18 11:27:40|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650281280000|2022-04-18 11:28:00|1678.3|1677.1|1677.8|1676.6|1678.3|1677.1|1677.8|1676.6|1
1650281310000|2022-04-18 11:28:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650281320000|2022-04-18 11:28:40|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|2
1650281330000|2022-04-18 11:28:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650281340000|2022-04-18 11:29:00|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|1
1650281350000|2022-04-18 11:29:10|1677.9|1676.7|1678|1676.8|1678.3|1677.1|1677.8|1676.6|0
1650281360000|2022-04-18 11:29:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650281370000|2022-04-18 11:29:30|1678|1676.8|1678|1676.8|1678.1|1676.9|1678|1676.8|0
1650281380000|2022-04-18 11:29:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650281400000|2022-04-18 11:30:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|4
1650281410000|2022-04-18 11:30:10|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|2
1650281420000|2022-04-18 11:30:20|||||||||5
1650281480000|2022-04-18 11:31:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650281490000|2022-04-18 11:31:30|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650281500000|2022-04-18 11:31:40|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650281520000|2022-04-18 11:32:00|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|0
1650281530000|2022-04-18 11:32:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650281560000|2022-04-18 11:32:40|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1650281570000|2022-04-18 11:32:50|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650281580000|2022-04-18 11:33:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650281590000|2022-04-18 11:33:10|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650281610000|2022-04-18 11:33:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650281620000|2022-04-18 11:33:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650281640000|2022-04-18 11:34:00|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1677.9|1676.7|2
1650281680000|2022-04-18 11:34:40|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|0
1650281690000|2022-04-18 11:34:50|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678|1676.8|0
1650281700000|2022-04-18 11:35:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650281710000|2022-04-18 11:35:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1650281720000|2022-04-18 11:35:20|||||||||1
1650281750000|2022-04-18 11:35:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1650281760000|2022-04-18 11:36:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650281770000|2022-04-18 11:36:10|||||||||1
1650281780000|2022-04-18 11:36:20|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|0
1650281800000|2022-04-18 11:36:40|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.3|1677.1|13
1650281810000|2022-04-18 11:36:50|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|2
1650281820000|2022-04-18 11:37:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650281830000|2022-04-18 11:37:10|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1679|1677.8|2
1650281850000|2022-04-18 11:37:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650281860000|2022-04-18 11:37:40|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|6
1650281870000|2022-04-18 11:37:50|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|1
1650281890000|2022-04-18 11:38:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650281900000|2022-04-18 11:38:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650281920000|2022-04-18 11:38:40|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|15
1650281930000|2022-04-18 11:38:50|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|1
1650281940000|2022-04-18 11:39:00|1679|1677.8|1679|1677.8|1679.3|1678.1|1679|1677.8|1
1650281990000|2022-04-18 11:39:50|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|3
1650282000000|2022-04-18 11:40:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650282010000|2022-04-18 11:40:10|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650282020000|2022-04-18 11:40:20|||||||||28
1650282030000|2022-04-18 11:40:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650282040000|2022-04-18 11:40:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650282050000|2022-04-18 11:40:50|1679.2|1678|1679.3|1678.1|1679.4|1678.2|1679.2|1678|1
1650282070000|2022-04-18 11:41:10|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650282080000|2022-04-18 11:41:20|||||||||1
1650282090000|2022-04-18 11:41:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650282100000|2022-04-18 11:41:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1650282120000|2022-04-18 11:42:00|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1650282150000|2022-04-18 11:42:30|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650282170000|2022-04-18 11:42:50|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|1
1650282180000|2022-04-18 11:43:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650282200000|2022-04-18 11:43:20|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650282220000|2022-04-18 11:43:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650282260000|2022-04-18 11:44:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650282270000|2022-04-18 11:44:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|3
1650282290000|2022-04-18 11:44:50|||||||||3
1650282340000|2022-04-18 11:45:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650282350000|2022-04-18 11:45:50|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1650282360000|2022-04-18 11:46:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650282410000|2022-04-18 11:46:50|1678.7|1677.5|1679.2|1678|1679.2|1678|1678.7|1677.5|6
1650282420000|2022-04-18 11:47:00|1678.7|1677.5|1679.1|1677.9|1679.1|1677.9|1678.7|1677.5|6
1650282440000|2022-04-18 11:47:20|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1650282450000|2022-04-18 11:47:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|0
1650282470000|2022-04-18 11:47:50|||||||||1
1650282510000|2022-04-18 11:48:30|||||||||17
1650282520000|2022-04-18 11:48:40|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|1
1650282570000|2022-04-18 11:49:30|||||||||2
1650282580000|2022-04-18 11:49:40|||||||||1
1650282590000|2022-04-18 11:49:50|||||||||2
1650282600000|2022-04-18 11:50:00|||||||||5
1650282610000|2022-04-18 11:50:10|||||||||1
1650282670000|2022-04-18 11:51:10|1678.9|1677.7|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|3
1650282700000|2022-04-18 11:51:40|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650282730000|2022-04-18 11:52:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650282740000|2022-04-18 11:52:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650282750000|2022-04-18 11:52:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650282760000|2022-04-18 11:52:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1650282780000|2022-04-18 11:53:00|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.9|1677.7|3
1650282790000|2022-04-18 11:53:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650282800000|2022-04-18 11:53:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|3
1650282830000|2022-04-18 11:53:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650282840000|2022-04-18 11:54:00|1679.2|1678|1679|1677.8|1679.3|1678.1|1679|1677.8|10
1650282870000|2022-04-18 11:54:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650282890000|2022-04-18 11:54:50|1679|1677.8|1678.6|1677.4|1679|1677.8|1678.6|1677.4|6
1650282900000|2022-04-18 11:55:00|1678.4|1677.2|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|5
1650282910000|2022-04-18 11:55:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650282930000|2022-04-18 11:55:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650282950000|2022-04-18 11:55:50|1678.8|1677.6|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|9
1650282960000|2022-04-18 11:56:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1650282970000|2022-04-18 11:56:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1650282980000|2022-04-18 11:56:20|1678.8|1677.6|1678.6|1677.4|1678.9|1677.7|1678.5|1677.3|1
1650282990000|2022-04-18 11:56:30|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|25
1650283000000|2022-04-18 11:56:40|||||||||26
1650283010000|2022-04-18 11:56:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|3
1650283020000|2022-04-18 11:57:00|1678.4|1677.2|1678.1|1676.9|1678.5|1677.3|1678.1|1676.9|8
1650283030000|2022-04-18 11:57:10|1678|1676.8|1678.1|1676.9|1678.3|1677.1|1678|1676.8|0
1650283040000|2022-04-18 11:57:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|3
1650283090000|2022-04-18 11:58:10|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|6
1650283140000|2022-04-18 11:59:00|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|3
1650283150000|2022-04-18 11:59:10|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|0
1650283180000|2022-04-18 11:59:40|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|1
1650283190000|2022-04-18 11:59:50|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.1|1676.9|2
1650283200000|2022-04-18 12:00:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|7
1650283210000|2022-04-18 12:00:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650283220000|2022-04-18 12:00:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650283230000|2022-04-18 12:00:30|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650283240000|2022-04-18 12:00:40|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1650283250000|2022-04-18 12:00:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1650283270000|2022-04-18 12:01:10|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650283290000|2022-04-18 12:01:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650283300000|2022-04-18 12:01:40|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650283320000|2022-04-18 12:02:00|1678.5|1677.3|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|0
1650283330000|2022-04-18 12:02:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1650283350000|2022-04-18 12:02:30|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|0
1650283360000|2022-04-18 12:02:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|0
1650283380000|2022-04-18 12:03:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650283390000|2022-04-18 12:03:10|1678|1676.8|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|2
1650283400000|2022-04-18 12:03:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650283410000|2022-04-18 12:03:30|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1650283430000|2022-04-18 12:03:50|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1650283440000|2022-04-18 12:04:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650283450000|2022-04-18 12:04:10|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650283460000|2022-04-18 12:04:20|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650283470000|2022-04-18 12:04:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|3
1650283490000|2022-04-18 12:04:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650283500000|2022-04-18 12:05:00|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650283510000|2022-04-18 12:05:10|||||||||10
1650283530000|2022-04-18 12:05:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1650283540000|2022-04-18 12:05:40|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|0
1650283560000|2022-04-18 12:06:00|1677.4|1676.2|1676.9|1675.7|1677.4|1676.2|1676.9|1675.7|6
1650283570000|2022-04-18 12:06:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650283580000|2022-04-18 12:06:20|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650283600000|2022-04-18 12:06:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|0
1650283610000|2022-04-18 12:06:50|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650283620000|2022-04-18 12:07:00|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1650283630000|2022-04-18 12:07:10|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650283640000|2022-04-18 12:07:20|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|0
1650283660000|2022-04-18 12:07:40|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|2
1650283680000|2022-04-18 12:08:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650283700000|2022-04-18 12:08:20|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650283710000|2022-04-18 12:08:30|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|1
1650283730000|2022-04-18 12:08:50|||||||||4
1650283740000|2022-04-18 12:09:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1650283750000|2022-04-18 12:09:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1650283760000|2022-04-18 12:09:20|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|5
1650283780000|2022-04-18 12:09:40|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1650283790000|2022-04-18 12:09:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|0
1650283800000|2022-04-18 12:10:00|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1650283810000|2022-04-18 12:10:10|||||||||6
1650283830000|2022-04-18 12:10:30|||||||||2
1650283860000|2022-04-18 12:11:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1650283870000|2022-04-18 12:11:10|1676.4|1675.2|1676|1674.8|1676.4|1675.2|1675.9|1674.7|4
1650283880000|2022-04-18 12:11:20|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1650283890000|2022-04-18 12:11:30|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1650283900000|2022-04-18 12:11:40|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1650283930000|2022-04-18 12:12:10|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.7|1674.5|1
1650283940000|2022-04-18 12:12:20|1675.7|1674.5|1676.1|1674.9|1676.3|1675.1|1675.7|1674.5|6
1650283950000|2022-04-18 12:12:30|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|0
1650283960000|2022-04-18 12:12:40|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|0
1650283970000|2022-04-18 12:12:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650283990000|2022-04-18 12:13:10|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650284000000|2022-04-18 12:13:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650284010000|2022-04-18 12:13:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.2|1675|0
1650284020000|2022-04-18 12:13:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|2
1650284040000|2022-04-18 12:14:00|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1650284050000|2022-04-18 12:14:10|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1650284060000|2022-04-18 12:14:20|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|0
1650284080000|2022-04-18 12:14:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|53
1650284100000|2022-04-18 12:15:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1650284110000|2022-04-18 12:15:10|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|0
1650284120000|2022-04-18 12:15:20|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1
1650284130000|2022-04-18 12:15:30|1676.3|1675.1|1676.2|1675|1676.3|1675.1|1676.2|1675|0
1650284140000|2022-04-18 12:15:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1
1650284160000|2022-04-18 12:16:00|1675.7|1674.5|1675.9|1674.7|1676|1674.8|1675.4|1674.2|4
1650284170000|2022-04-18 12:16:10|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|0
1650284180000|2022-04-18 12:16:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676|1674.8|0
1650284190000|2022-04-18 12:16:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|1
1650284200000|2022-04-18 12:16:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650284220000|2022-04-18 12:17:00|1676.3|1675.1|1676|1674.8|1676.3|1675.1|1676|1674.8|1
1650284230000|2022-04-18 12:17:10|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|0
1650284260000|2022-04-18 12:17:40|||||||||3
1650284270000|2022-04-18 12:17:50|1676.3|1675.1|1676.3|1675.1|1676.4|1675.2|1676.2|1675|0
1650284280000|2022-04-18 12:18:00|1676.2|1675|1675.9|1674.7|1676.3|1675.1|1675.9|1674.7|4
1650284290000|2022-04-18 12:18:10|1676|1674.8|1676.4|1675.2|1676.4|1675.2|1676|1674.8|0
1650284300000|2022-04-18 12:18:20|1676.5|1675.3|1676.3|1675.1|1676.7|1675.5|1676.3|1675.1|2
1650284310000|2022-04-18 12:18:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1
1650284320000|2022-04-18 12:18:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|3
1650284330000|2022-04-18 12:18:50|1676.4|1675.2|1676.8|1675.6|1676.8|1675.6|1676.4|1675.2|1
1650284350000|2022-04-18 12:19:10|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.4|1675.2|1
1650284360000|2022-04-18 12:19:20|1677.1|1675.9|1677.2|1676|1677.3|1676.1|1677|1675.8|29
1650284370000|2022-04-18 12:19:30|||||||||25
1650284390000|2022-04-18 12:19:50|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|0
1650284400000|2022-04-18 12:20:00|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|3
1650284410000|2022-04-18 12:20:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|0
1650284420000|2022-04-18 12:20:20|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|1
1650284430000|2022-04-18 12:20:30|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|3
1650284450000|2022-04-18 12:20:50|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1650284470000|2022-04-18 12:21:10|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|1
1650284490000|2022-04-18 12:21:30|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|0
1650284500000|2022-04-18 12:21:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650284520000|2022-04-18 12:22:00|1678|1676.8|1678|1676.8|1678.1|1676.9|1677.9|1676.7|0
1650284530000|2022-04-18 12:22:10|1677.9|1676.7|1677.8|1676.6|1678.2|1677|1677.8|1676.6|0
1650284540000|2022-04-18 12:22:20|1677.7|1676.5|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|2
1650284550000|2022-04-18 12:22:30|1677.5|1676.3|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|4
1650284560000|2022-04-18 12:22:40|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|0
1650284570000|2022-04-18 12:22:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650284580000|2022-04-18 12:23:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650284590000|2022-04-18 12:23:10|1677.8|1676.6|1677.9|1676.7|1678|1676.8|1677.8|1676.6|1
1650284600000|2022-04-18 12:23:20|1677.8|1676.6|1678|1676.8|1678.3|1677.1|1677.8|1676.6|0
1650284610000|2022-04-18 12:23:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1650284620000|2022-04-18 12:23:40|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|0
1650284630000|2022-04-18 12:23:50|1677.6|1676.4|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|0
1650284640000|2022-04-18 12:24:00|1677.6|1676.4|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|0
1650284650000|2022-04-18 12:24:10|1677.6|1676.4|1677.9|1676.7|1677.9|1676.7|1677.5|1676.3|0
1650284660000|2022-04-18 12:24:20|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|2
1650284670000|2022-04-18 12:24:30|1677.9|1676.7|1677.5|1676.3|1677.9|1676.7|1677.4|1676.2|2
1650284680000|2022-04-18 12:24:40|1677.1|1675.9|1676.7|1675.5|1677.1|1675.9|1676.5|1675.3|1
1650284690000|2022-04-18 12:24:50|1676.9|1675.7|1676.8|1675.6|1677.2|1676|1676.8|1675.6|0
1650284700000|2022-04-18 12:25:00|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.8|1675.6|0
1650284730000|2022-04-18 12:25:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650284750000|2022-04-18 12:25:50|1677|1675.8|1677|1675.8|1677.1|1675.9|1676.9|1675.7|1
1650284760000|2022-04-18 12:26:00|||||||||1
1650284770000|2022-04-18 12:26:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.9|1675.7|0
1650284800000|2022-04-18 12:26:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|3
1650284810000|2022-04-18 12:26:50|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650284820000|2022-04-18 12:27:00|1677.2|1676|1677.3|1676.1|1677.4|1676.2|1677.1|1675.9|2
1650284830000|2022-04-18 12:27:10|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|1
1650284850000|2022-04-18 12:27:30|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1677|1675.8|1
1650284860000|2022-04-18 12:27:40|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650284870000|2022-04-18 12:27:50|1677.6|1676.4|1677.9|1676.7|1677.9|1676.7|1677.6|1676.4|1
1650284880000|2022-04-18 12:28:00|1678.1|1676.9|1678.2|1677|1678.3|1677.1|1677.9|1676.7|5
1650284890000|2022-04-18 12:28:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.2|1677|20
1650284900000|2022-04-18 12:28:20|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|4
1650284910000|2022-04-18 12:28:30|1678|1676.8|1678.1|1676.9|1678.3|1677.1|1678|1676.8|14
1650284920000|2022-04-18 12:28:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1650284940000|2022-04-18 12:29:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650284950000|2022-04-18 12:29:10|||||||||42
1650284960000|2022-04-18 12:29:20|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|0
1650284970000|2022-04-18 12:29:30|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1650284980000|2022-04-18 12:29:40|||||||||5
1650284990000|2022-04-18 12:29:50|||||||||5
1650285000000|2022-04-18 12:30:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|13
1650285010000|2022-04-18 12:30:10|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|2
1650285020000|2022-04-18 12:30:20|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|1
1650285030000|2022-04-18 12:30:30|1678.4|1677.2|1677.8|1676.6|1678.4|1677.2|1677.7|1676.5|7
1650285040000|2022-04-18 12:30:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650285050000|2022-04-18 12:30:50|1677.8|1676.6|1678.4|1677.2|1678.4|1677.2|1677.8|1676.6|1
1650285060000|2022-04-18 12:31:00|1678.2|1677|1678|1676.8|1678.2|1677|1678|1676.8|5
1650285070000|2022-04-18 12:31:10|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|1
1650285080000|2022-04-18 12:31:20|||||||||1
1650285100000|2022-04-18 12:31:40|||||||||2
1650285110000|2022-04-18 12:31:50|||||||||2
1650285120000|2022-04-18 12:32:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|6
1650285130000|2022-04-18 12:32:10|||||||||1
1650285140000|2022-04-18 12:32:20|1678.3|1677.1|1677.9|1676.7|1678.3|1677.1|1677.9|1676.7|9
1650285150000|2022-04-18 12:32:30|1678|1676.8|1678.2|1677|1678.2|1677|1677.9|1676.7|3
1650285160000|2022-04-18 12:32:40|1678.1|1676.9|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|1
1650285170000|2022-04-18 12:32:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|7
1650285180000|2022-04-18 12:33:00|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1650285190000|2022-04-18 12:33:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.2|1676|146
1650285200000|2022-04-18 12:33:20|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|20
1650285210000|2022-04-18 12:33:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|50
1650285220000|2022-04-18 12:33:40|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1650285230000|2022-04-18 12:33:50|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1650285240000|2022-04-18 12:34:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650285250000|2022-04-18 12:34:10|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1650285260000|2022-04-18 12:34:20|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.6|1676.4|12
1650285270000|2022-04-18 12:34:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|10
1650285280000|2022-04-18 12:34:40|1677.7|1676.5|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|7
1650285290000|2022-04-18 12:34:50|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|1
1650285300000|2022-04-18 12:35:00|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|9
1650285310000|2022-04-18 12:35:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650285330000|2022-04-18 12:35:30|1678.2|1677|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|0
1650285340000|2022-04-18 12:35:40|1678.3|1677.1|1678.7|1677.5|1678.8|1677.6|1678.3|1677.1|2
1650285350000|2022-04-18 12:35:50|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1679|1677.8|0
1650285360000|2022-04-18 12:36:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.1|1677.9|1
1650285370000|2022-04-18 12:36:10|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|36
1650285380000|2022-04-18 12:36:20|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|0
1650285390000|2022-04-18 12:36:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650285410000|2022-04-18 12:36:50|||||||||1
1650285420000|2022-04-18 12:37:00|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.9|1677.7|1
1650285430000|2022-04-18 12:37:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|34
1650285440000|2022-04-18 12:37:20|1679.2|1678|1678.9|1677.7|1679.2|1678|1678.9|1677.7|27
1650285450000|2022-04-18 12:37:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|10
1650285460000|2022-04-18 12:37:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|13
1650285470000|2022-04-18 12:37:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1650285480000|2022-04-18 12:38:00|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|8
1650285490000|2022-04-18 12:38:10|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|3
1650285500000|2022-04-18 12:38:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|3
1650285510000|2022-04-18 12:38:30|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650285520000|2022-04-18 12:38:40|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|1
1650285530000|2022-04-18 12:38:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650285540000|2022-04-18 12:39:00|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.7|1677.5|2
1650285560000|2022-04-18 12:39:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650285590000|2022-04-18 12:39:50|1678.8|1677.6|1679.2|1678|1679.2|1678|1678.8|1677.6|0
1650285600000|2022-04-18 12:40:00|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|4
1650285610000|2022-04-18 12:40:10|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|3
1650285620000|2022-04-18 12:40:20|1678.2|1677|1677.7|1676.5|1678.2|1677|1677.7|1676.5|9
1650285630000|2022-04-18 12:40:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|1
1650285640000|2022-04-18 12:40:40|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1650285660000|2022-04-18 12:41:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650285680000|2022-04-18 12:41:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650285690000|2022-04-18 12:41:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|3
1650285700000|2022-04-18 12:41:40|1677.2|1676|1677.6|1676.4|1677.6|1676.4|1677.2|1676|6
1650285720000|2022-04-18 12:42:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1650285760000|2022-04-18 12:42:40|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|0
1650285770000|2022-04-18 12:42:50|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|0
1650285780000|2022-04-18 12:43:00|1677.2|1676|1677.6|1676.4|1677.6|1676.4|1677.2|1676|0
1650285790000|2022-04-18 12:43:10|1677.4|1676.2|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1650285800000|2022-04-18 12:43:20|1677.6|1676.4|1677.1|1675.9|1677.6|1676.4|1677.1|1675.9|0
1650285820000|2022-04-18 12:43:40|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650285830000|2022-04-18 12:43:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650285840000|2022-04-18 12:44:00|1676.9|1675.7|1676.7|1675.5|1677|1675.8|1676.7|1675.5|1
1650285850000|2022-04-18 12:44:10|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|0
1650285860000|2022-04-18 12:44:20|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1650285870000|2022-04-18 12:44:30|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|3
1650285880000|2022-04-18 12:44:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1650285890000|2022-04-18 12:44:50|1677.1|1675.9|1676.8|1675.6|1677.2|1676|1676.7|1675.5|2
1650288600000|2022-04-18 13:30:00|1681|1679.8|1681.8|1680.6|1681.9|1680.7|1681|1679.8|502
1650288610000|2022-04-18 13:30:10|1681.9|1680.7|1682.7|1681.5|1682.9|1681.7|1681.8|1680.6|106
1650288620000|2022-04-18 13:30:20|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.5|1681.3|32
1650288630000|2022-04-18 13:30:30|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1682.2|1681|35
1650288640000|2022-04-18 13:30:40|1682.8|1681.6|1682.3|1681.1|1682.8|1681.6|1682.3|1681.1|16
1650288650000|2022-04-18 13:30:50|1681.9|1680.7|1682.9|1681.7|1682.9|1681.7|1681.8|1680.6|22
1650288660000|2022-04-18 13:31:00|1682.8|1681.6|1683.9|1682.7|1683.9|1682.7|1682.5|1681.3|40
1650288670000|2022-04-18 13:31:10|1684|1682.8|1684.9|1683.7|1684.9|1683.7|1683.8|1682.6|85
1650288680000|2022-04-18 13:31:20|1685.1|1683.9|1684|1682.8|1685.1|1683.9|1684|1682.8|69
1650288690000|2022-04-18 13:31:30|1684.1|1682.9|1684.3|1683.1|1684.4|1683.2|1684|1682.8|18
1650288700000|2022-04-18 13:31:40|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1683.9|1682.7|32
1650288710000|2022-04-18 13:31:50|1684.2|1683|1684.8|1683.6|1684.8|1683.6|1684|1682.8|20
1650288720000|2022-04-18 13:32:00|1684.9|1683.7|1684.3|1683.1|1685.1|1683.9|1683.6|1682.4|35
1650288730000|2022-04-18 13:32:10|1684.4|1683.2|1684.8|1683.6|1684.8|1683.6|1684.3|1683.1|6
1650288740000|2022-04-18 13:32:20|1684.9|1683.7|1685.5|1684.3|1686|1684.8|1684.8|1683.6|77
1650288750000|2022-04-18 13:32:30|1685.4|1684.2|1685.9|1684.7|1685.9|1684.7|1685|1683.8|72
1650288760000|2022-04-18 13:32:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.4|1684.2|204
1650288770000|2022-04-18 13:32:50|1685.7|1684.5|1686.1|1684.9|1686.2|1685|1685.7|1684.5|160
1650288780000|2022-04-18 13:33:00|1686.2|1685|1686.4|1685.2|1686.5|1685.3|1685.9|1684.7|53
1650288790000|2022-04-18 13:33:10|1686.7|1685.5|1687.1|1685.9|1687.4|1686.2|1686.7|1685.5|16
1650288800000|2022-04-18 13:33:20|1686.9|1685.7|1686.7|1685.5|1687.1|1685.9|1686.3|1685.1|29
1650288810000|2022-04-18 13:33:30|1686.5|1685.3|1686.4|1685.2|1686.7|1685.5|1686.3|1685.1|26
1650288820000|2022-04-18 13:33:40|1686.7|1685.5|1686.9|1685.7|1687.1|1685.9|1686.7|1685.5|11
1650288830000|2022-04-18 13:33:50|1687.2|1686|1687.5|1686.3|1687.8|1686.6|1687.2|1686|72
1650288840000|2022-04-18 13:34:00|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.2|1686|16
1650288850000|2022-04-18 13:34:10|1687.6|1686.4|1687.7|1686.5|1687.9|1686.7|1687.3|1686.1|50
1650288860000|2022-04-18 13:34:20|1687.6|1686.4|1688|1686.8|1688.7|1687.5|1687.5|1686.3|75
1650288870000|2022-04-18 13:34:30|1687.8|1686.6|1689.4|1688.2|1689.7|1688.5|1687.7|1686.5|75
1650288880000|2022-04-18 13:34:40|1689.3|1688.1|1688.7|1687.5|1689.5|1688.3|1688.7|1687.5|83
1650288890000|2022-04-18 13:34:50|1688.9|1687.7|1688.7|1687.5|1689.2|1688|1688.4|1687.2|161
1650288900000|2022-04-18 13:35:00|1688.6|1687.4|1690.1|1688.9|1690.2|1689|1688.6|1687.4|131
1650288910000|2022-04-18 13:35:10|1690.2|1689|1690.1|1688.9|1690.3|1689.1|1690|1688.8|78
1650288920000|2022-04-18 13:35:20|1689.9|1688.7|1689.4|1688.2|1689.9|1688.7|1689|1687.8|51
1650288930000|2022-04-18 13:35:30|1689.3|1688.1|1689.9|1688.7|1689.9|1688.7|1689.1|1687.9|64
1650288940000|2022-04-18 13:35:40|1690|1688.8|1689.9|1688.7|1690.3|1689.1|1689.5|1688.3|26
1650288950000|2022-04-18 13:35:50|1689.8|1688.6|1691.8|1690.6|1691.8|1690.6|1689.8|1688.6|54
1650288960000|2022-04-18 13:36:00|1691.7|1690.5|1692.2|1691|1692.4|1691.2|1691.7|1690.5|39
1650288970000|2022-04-18 13:36:10|1692.3|1691.1|1692.3|1691.1|1692.4|1691.2|1691.8|1690.6|34
1650288980000|2022-04-18 13:36:20|1692.2|1691|1693|1691.8|1693.2|1692|1692|1690.8|69
1650288990000|2022-04-18 13:36:30|1692.9|1691.7|1692.2|1691|1693.2|1692|1692.1|1690.9|54
1650289000000|2022-04-18 13:36:40|1692.1|1690.9|1691.8|1690.6|1692.1|1690.9|1691.7|1690.5|40
1650289010000|2022-04-18 13:36:50|1691.7|1690.5|1690.2|1689|1691.9|1690.7|1689.9|1688.7|29
1650289020000|2022-04-18 13:37:00|1690.3|1689.1|1691|1689.8|1691|1689.8|1690.2|1689|55
1650289030000|2022-04-18 13:37:10|1691.4|1690.2|1690.6|1689.4|1691.4|1690.2|1690.6|1689.4|110
1650289040000|2022-04-18 13:37:20|1690.8|1689.6|1689.7|1688.5|1690.9|1689.7|1689.7|1688.5|36
1650289050000|2022-04-18 13:37:30|1689.6|1688.4|1688.9|1687.7|1689.9|1688.7|1688.5|1687.3|531
1650289060000|2022-04-18 13:37:40|1689|1687.8|1689.2|1688|1689.5|1688.3|1688.7|1687.5|163
1650289070000|2022-04-18 13:37:50|1689.1|1687.9|1689|1687.8|1689.2|1688|1688.2|1687|470
1650289080000|2022-04-18 13:38:00|1689.1|1687.9|1689.7|1688.5|1689.7|1688.5|1688.7|1687.5|59
1650289090000|2022-04-18 13:38:10|1689.5|1688.3|1689.3|1688.1|1689.7|1688.5|1689.2|1688|19
1650289100000|2022-04-18 13:38:20|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.1|1687.9|22
1650289110000|2022-04-18 13:38:30|1689.7|1688.5|1689.4|1688.2|1689.8|1688.6|1689.4|1688.2|63
1650289120000|2022-04-18 13:38:40|1688.7|1687.5|1689.7|1688.5|1689.7|1688.5|1688.7|1687.5|585
1650289130000|2022-04-18 13:38:50|1689.6|1688.4|1688.8|1687.6|1689.6|1688.4|1688.7|1687.5|84
1650289140000|2022-04-18 13:39:00|1688.9|1687.7|1689|1687.8|1689.6|1688.4|1688.8|1687.6|19
1650289150000|2022-04-18 13:39:10|1689.1|1687.9|1689.3|1688.1|1689.5|1688.3|1689.1|1687.9|37
1650289160000|2022-04-18 13:39:20|1689.4|1688.2|1689.5|1688.3|1690.1|1688.9|1689.4|1688.2|29
1650289170000|2022-04-18 13:39:30|1689.6|1688.4|1689.8|1688.6|1690.1|1688.9|1689.6|1688.4|47
1650289180000|2022-04-18 13:39:40|1689.9|1688.7|1689.2|1688|1690.2|1689|1689.2|1688|42
1650289190000|2022-04-18 13:39:50|1689.5|1688.3|1689.4|1688.2|1690.1|1688.9|1689.3|1688.1|64
1650289200000|2022-04-18 13:40:00|1689.2|1688|1690.8|1689.6|1690.9|1689.7|1689.1|1687.9|69
1650289210000|2022-04-18 13:40:10|1690.9|1689.7|1690.6|1689.4|1690.9|1689.7|1690.4|1689.2|30
1650289220000|2022-04-18 13:40:20|1690.8|1689.6|1689.5|1688.3|1690.8|1689.6|1689.3|1688.1|60
1650289230000|2022-04-18 13:40:30|1689.4|1688.2|1690.4|1689.2|1690.6|1689.4|1689.4|1688.2|45
1650289240000|2022-04-18 13:40:40|1690.3|1689.1|1691.2|1690|1691.2|1690|1690.2|1689|111
1650289250000|2022-04-18 13:40:50|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.2|1690|10
1650289260000|2022-04-18 13:41:00|1691.1|1689.9|1691.6|1690.4|1692|1690.8|1691.1|1689.9|20
1650289270000|2022-04-18 13:41:10|1691.9|1690.7|1691.9|1690.7|1692.1|1690.9|1691.6|1690.4|12
1650289280000|2022-04-18 13:41:20|1692|1690.8|1691.2|1690|1692|1690.8|1691.2|1690|39
1650289290000|2022-04-18 13:41:30|1691|1689.8|1691.3|1690.1|1691.4|1690.2|1690.9|1689.7|7
1650289300000|2022-04-18 13:41:40|1691.2|1690|1690.6|1689.4|1691.4|1690.2|1690.6|1689.4|173
1650289310000|2022-04-18 13:41:50|1690.8|1689.6|1690.9|1689.7|1690.9|1689.7|1690.6|1689.4|67
1650289320000|2022-04-18 13:42:00|1691|1689.8|1691.5|1690.3|1691.9|1690.7|1690.9|1689.7|30
1650289330000|2022-04-18 13:42:10|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|23
1650289340000|2022-04-18 13:42:20|1691.6|1690.4|1690.7|1689.5|1691.6|1690.4|1690.6|1689.4|19
1650289350000|2022-04-18 13:42:30|1690.8|1689.6|1690.5|1689.3|1690.9|1689.7|1690.3|1689.1|6
1650289360000|2022-04-18 13:42:40|1690.4|1689.2|1690.4|1689.2|1690.5|1689.3|1690.1|1688.9|307
1650289370000|2022-04-18 13:42:50|1690.5|1689.3|1690.6|1689.4|1690.6|1689.4|1690.5|1689.3|13
1650289380000|2022-04-18 13:43:00|1690.8|1689.6|1691.4|1690.2|1691.8|1690.6|1690.8|1689.6|62
1650289390000|2022-04-18 13:43:10|1691.3|1690.1|1691.7|1690.5|1691.8|1690.6|1691.3|1690.1|23
1650289400000|2022-04-18 13:43:20|1691.6|1690.4|1690.9|1689.7|1691.6|1690.4|1690.8|1689.6|17
1650289410000|2022-04-18 13:43:30|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|17
1650289420000|2022-04-18 13:43:40|1690.8|1689.6|1691.4|1690.2|1691.5|1690.3|1690.8|1689.6|15
1650289430000|2022-04-18 13:43:50|1691|1689.8|1690.6|1689.4|1691|1689.8|1690.5|1689.3|16
1650289440000|2022-04-18 13:44:00|1690.7|1689.5|1691|1689.8|1691|1689.8|1690.7|1689.5|31
1650289450000|2022-04-18 13:44:10|1691.3|1690.1|1691.6|1690.4|1691.7|1690.5|1691.2|1690|30
1650289460000|2022-04-18 13:44:20|1691.4|1690.2|1691.7|1690.5|1691.7|1690.5|1691.2|1690|8
1650289470000|2022-04-18 13:44:30|1691.6|1690.4|1691.2|1690|1691.7|1690.5|1691.2|1690|9
1650289480000|2022-04-18 13:44:40|1691.1|1689.9|1690.7|1689.5|1691.5|1690.3|1690.7|1689.5|21
1650289490000|2022-04-18 13:44:50|1690.8|1689.6|1691.2|1690|1691.3|1690.1|1690.8|1689.6|61
1650289500000|2022-04-18 13:45:00|1691.1|1689.9|1692.7|1691.5|1692.9|1691.7|1691.1|1689.9|101
1650289510000|2022-04-18 13:45:10|1692.6|1691.4|1692.8|1691.6|1693|1691.8|1692.5|1691.3|11
1650289520000|2022-04-18 13:45:20|1692.6|1691.4|1692.9|1691.7|1693.3|1692.1|1692.6|1691.4|62
1650289530000|2022-04-18 13:45:30|1693|1691.8|1693.7|1692.5|1693.8|1692.6|1693|1691.8|50
1650289540000|2022-04-18 13:45:40|1693.6|1692.4|1693.8|1692.6|1693.8|1692.6|1693.4|1692.2|14
1650289550000|2022-04-18 13:45:50|1693.7|1692.5|1693.8|1692.6|1694|1692.8|1693.5|1692.3|28
1650289560000|2022-04-18 13:46:00|1693.4|1692.2|1693.4|1692.2|1694|1692.8|1693.3|1692.1|17
1650289570000|2022-04-18 13:46:10|1693.5|1692.3|1693.8|1692.6|1693.9|1692.7|1693.5|1692.3|108
1650289580000|2022-04-18 13:46:20|1693.7|1692.5|1693.1|1691.9|1693.8|1692.6|1693.1|1691.9|22
1650289590000|2022-04-18 13:46:30|1693.3|1692.1|1693|1691.8|1693.4|1692.2|1692.9|1691.7|16
1650289600000|2022-04-18 13:46:40|1693.3|1692.1|1692.9|1691.7|1693.4|1692.2|1692.9|1691.7|69
1650289610000|2022-04-18 13:46:50|1692.8|1691.6|1692.6|1691.4|1693|1691.8|1692|1690.8|65
1650289620000|2022-04-18 13:47:00|1692.7|1691.5|1693.1|1691.9|1693.1|1691.9|1692.6|1691.4|115
1650289630000|2022-04-18 13:47:10|1692.7|1691.5|1693.1|1691.9|1693.1|1691.9|1692.7|1691.5|21
1650289640000|2022-04-18 13:47:20|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|17
1650289650000|2022-04-18 13:47:30|1693.2|1692|1693.1|1691.9|1693.4|1692.2|1692.9|1691.7|17
1650289660000|2022-04-18 13:47:40|1693.2|1692|1692.1|1690.9|1693.2|1692|1691.7|1690.5|14
1650289670000|2022-04-18 13:47:50|1692|1690.8|1691.5|1690.3|1692.1|1690.9|1691.3|1690.1|48
1650289680000|2022-04-18 13:48:00|1691.2|1690|1691.5|1690.3|1691.6|1690.4|1691.2|1690|76
1650289690000|2022-04-18 13:48:10|1691.8|1690.6|1692|1690.8|1692.1|1690.9|1691.6|1690.4|68
1650289700000|2022-04-18 13:48:20|1692.1|1690.9|1691.4|1690.2|1692.1|1690.9|1691.1|1689.9|9
1650289710000|2022-04-18 13:48:30|1691.2|1690|1691.6|1690.4|1691.6|1690.4|1691.2|1690|4
1650289720000|2022-04-18 13:48:40|1691.5|1690.3|1691.5|1690.3|1691.7|1690.5|1691.5|1690.3|11
1650289730000|2022-04-18 13:48:50|1691.2|1690|1690.6|1689.4|1691.4|1690.2|1690.5|1689.3|6
1650289740000|2022-04-18 13:49:00|1690.7|1689.5|1690.4|1689.2|1690.7|1689.5|1690.2|1689|6
1650289750000|2022-04-18 13:49:10|1690.1|1688.9|1689.7|1688.5|1690.2|1689|1689.6|1688.4|18
1650289760000|2022-04-18 13:49:20|1689.8|1688.6|1690.1|1688.9|1690.1|1688.9|1689.7|1688.5|7
1650289770000|2022-04-18 13:49:30|1690|1688.8|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|12
1650289780000|2022-04-18 13:49:40|1690.5|1689.3|1690.1|1688.9|1690.5|1689.3|1690|1688.8|128
1650289790000|2022-04-18 13:49:50|1690.4|1689.2|1690.4|1689.2|1690.5|1689.3|1690.2|1689|34
1650289800000|2022-04-18 13:50:00|1690.5|1689.3|1691.8|1690.6|1692.1|1690.9|1690.5|1689.3|72
1650289810000|2022-04-18 13:50:10|1691.7|1690.5|1691.4|1690.2|1691.8|1690.6|1691.4|1690.2|7
1650289820000|2022-04-18 13:50:20|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.1|1689.9|13
1650289830000|2022-04-18 13:50:30|1691.3|1690.1|1691.3|1690.1|1691.6|1690.4|1691.2|1690|9
1650289840000|2022-04-18 13:50:40|1691.2|1690|1691.6|1690.4|1691.6|1690.4|1691.2|1690|4
1650289850000|2022-04-18 13:50:50|1691.8|1690.6|1692.2|1691|1692.3|1691.1|1691.8|1690.6|96
1650289860000|2022-04-18 13:51:00|1692.1|1690.9|1692.3|1691.1|1692.5|1691.3|1692.1|1690.9|12
1650289870000|2022-04-18 13:51:10|1692.6|1691.4|1692|1690.8|1692.6|1691.4|1691.9|1690.7|38
1650289880000|2022-04-18 13:51:20|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1691.8|1690.6|4
1650289890000|2022-04-18 13:51:30|1692|1690.8|1691.5|1690.3|1692|1690.8|1691.3|1690.1|13
1650289900000|2022-04-18 13:51:40|1691.6|1690.4|1691.3|1690.1|1691.7|1690.5|1691.2|1690|8
1650289910000|2022-04-18 13:51:50|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|1
1650289920000|2022-04-18 13:52:00|1691.1|1689.9|1691.1|1689.9|1691.2|1690|1691.1|1689.9|7
1650289930000|2022-04-18 13:52:10|1690.9|1689.7|1691.1|1689.9|1691.1|1689.9|1690.9|1689.7|2
1650289940000|2022-04-18 13:52:20|1691|1689.8|1691.2|1690|1691.3|1690.1|1691|1689.8|10
1650289950000|2022-04-18 13:52:30|1691.1|1689.9|1690.7|1689.5|1691.1|1689.9|1690.7|1689.5|16
1650289960000|2022-04-18 13:52:40|1690.6|1689.4|1690.9|1689.7|1691.1|1689.9|1690.6|1689.4|6
1650289970000|2022-04-18 13:52:50|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|2
1650289980000|2022-04-18 13:53:00|1690.8|1689.6|1691.1|1689.9|1691.3|1690.1|1690.8|1689.6|12
1650289990000|2022-04-18 13:53:10|1691.2|1690|1691.3|1690.1|1691.4|1690.2|1691.1|1689.9|9
1650290000000|2022-04-18 13:53:20|1691.2|1690|1690.1|1688.9|1691.2|1690|1690|1688.8|21
1650290010000|2022-04-18 13:53:30|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|7
1650290020000|2022-04-18 13:53:40|1690.2|1689|1690.6|1689.4|1690.6|1689.4|1690.1|1688.9|12
1650290030000|2022-04-18 13:53:50|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|10
1650290040000|2022-04-18 13:54:00|1690.6|1689.4|1691.3|1690.1|1691.3|1690.1|1690.6|1689.4|14
1650290060000|2022-04-18 13:54:20|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|15
1650290070000|2022-04-18 13:54:30|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|6
1650290080000|2022-04-18 13:54:40|1691.4|1690.2|1691.1|1689.9|1691.5|1690.3|1691.1|1689.9|7
1650290090000|2022-04-18 13:54:50|1690.8|1689.6|1690.6|1689.4|1691|1689.8|1690.6|1689.4|13
1650290100000|2022-04-18 13:55:00|1691|1689.8|1691.5|1690.3|1691.7|1690.5|1691|1689.8|47
1650290110000|2022-04-18 13:55:10|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|6
1650290120000|2022-04-18 13:55:20|1690.9|1689.7|1691|1689.8|1691.2|1690|1690.9|1689.7|8
1650290130000|2022-04-18 13:55:30|1691.1|1689.9|1690.8|1689.6|1691.2|1690|1690.8|1689.6|7
1650290140000|2022-04-18 13:55:40|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|7
1650290150000|2022-04-18 13:55:50|1690.7|1689.5|1690.6|1689.4|1690.8|1689.6|1690.6|1689.4|13
1650290160000|2022-04-18 13:56:00|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|8
1650290170000|2022-04-18 13:56:10|1690.3|1689.1|1690.6|1689.4|1691|1689.8|1690.3|1689.1|25
1650290180000|2022-04-18 13:56:20|1690.4|1689.2|1690.5|1689.3|1690.6|1689.4|1690.4|1689.2|5
1650290190000|2022-04-18 13:56:30|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.4|1689.2|3
1650290200000|2022-04-18 13:56:40|1690.4|1689.2|1690.9|1689.7|1690.9|1689.7|1690.4|1689.2|124
1650290210000|2022-04-18 13:56:50|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|2
1650290220000|2022-04-18 13:57:00|1690.4|1689.2|1691|1689.8|1691|1689.8|1690.4|1689.2|1
1650290230000|2022-04-18 13:57:10|1690.8|1689.6|1690.4|1689.2|1690.9|1689.7|1690.4|1689.2|5
1650290240000|2022-04-18 13:57:20|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|74
1650290250000|2022-04-18 13:57:30|1690.2|1689|1690.4|1689.2|1690.4|1689.2|1690.1|1688.9|5
1650290260000|2022-04-18 13:57:40|1690.2|1689|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|3
1650290270000|2022-04-18 13:57:50|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|3
1650290280000|2022-04-18 13:58:00|1690.4|1689.2|1690.8|1689.6|1690.8|1689.6|1690.4|1689.2|17
1650290290000|2022-04-18 13:58:10|1690.9|1689.7|1690.4|1689.2|1690.9|1689.7|1690.4|1689.2|5
1650290300000|2022-04-18 13:58:20|1690.5|1689.3|1690|1688.8|1690.5|1689.3|1689.9|1688.7|8
1650290310000|2022-04-18 13:58:30|1690.1|1688.9|1689.5|1688.3|1690.1|1688.9|1689.5|1688.3|4
1650290320000|2022-04-18 13:58:40|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689|1687.8|10
1650290330000|2022-04-18 13:58:50|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.2|1688|16
1650290340000|2022-04-18 13:59:00|1689.6|1688.4|1689.3|1688.1|1689.6|1688.4|1689.3|1688.1|7
1650290350000|2022-04-18 13:59:10|1689.5|1688.3|1689.1|1687.9|1689.6|1688.4|1689.1|1687.9|17
1650290360000|2022-04-18 13:59:20|1689.2|1688|1689.4|1688.2|1689.6|1688.4|1689.1|1687.9|14
1650290370000|2022-04-18 13:59:30|1689.5|1688.3|1689.3|1688.1|1689.5|1688.3|1689.2|1688|30
1650290380000|2022-04-18 13:59:40|1689.4|1688.2|1688.3|1687.1|1689.4|1688.2|1688.3|1687.1|41
1650290390000|2022-04-18 13:59:50|1688.5|1687.3|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|19
1650290400000|2022-04-18 14:00:00|1688.7|1687.5|1689.9|1688.7|1689.9|1688.7|1688.7|1687.5|117
1650290410000|2022-04-18 14:00:10|1690|1688.8|1689.9|1688.7|1690.2|1689|1689.9|1688.7|6
1650290420000|2022-04-18 14:00:20|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|2
1650290430000|2022-04-18 14:00:30|1689.7|1688.5|1689.8|1688.6|1690.2|1689|1689.5|1688.3|14
1650290440000|2022-04-18 14:00:40|1689.9|1688.7|1689.8|1688.6|1690|1688.8|1689.7|1688.5|37
1650290450000|2022-04-18 14:00:50|1689.9|1688.7|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|19
1650290460000|2022-04-18 14:01:00|1690.2|1689|1689.9|1688.7|1690.3|1689.1|1689.9|1688.7|14
1650290470000|2022-04-18 14:01:10|1690.2|1689|1689.9|1688.7|1690.2|1689|1689.9|1688.7|21
1650290480000|2022-04-18 14:01:20|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|11
1650290490000|2022-04-18 14:01:30|1689.8|1688.6|1690|1688.8|1690|1688.8|1689.7|1688.5|6
1650290500000|2022-04-18 14:01:40|1690.2|1689|1689.8|1688.6|1690.2|1689|1689.8|1688.6|19
1650290510000|2022-04-18 14:01:50|1689.9|1688.7|1689.9|1688.7|1690.4|1689.2|1689.8|1688.6|5
1650290520000|2022-04-18 14:02:00|1689.8|1688.6|1690.3|1689.1|1690.3|1689.1|1689.8|1688.6|5
1650290530000|2022-04-18 14:02:10|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.3|1689.1|44
1650290540000|2022-04-18 14:02:20|1690.9|1689.7|1690.5|1689.3|1690.9|1689.7|1690.5|1689.3|52
1650290550000|2022-04-18 14:02:30|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.4|1689.2|7
1650290560000|2022-04-18 14:02:40|1690.4|1689.2|1691|1689.8|1691|1689.8|1690.4|1689.2|10
1650290570000|2022-04-18 14:02:50|1690.9|1689.7|1691.6|1690.4|1691.6|1690.4|1690.9|1689.7|16
1650290580000|2022-04-18 14:03:00|1691.8|1690.6|1691.7|1690.5|1691.8|1690.6|1691.7|1690.5|23
1650290590000|2022-04-18 14:03:10|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|13
1650290600000|2022-04-18 14:03:20|1691.6|1690.4|1692.2|1691|1692.2|1691|1691.6|1690.4|30
1650290610000|2022-04-18 14:03:30|1692.1|1690.9|1692.2|1691|1692.2|1691|1692|1690.8|2
1650290620000|2022-04-18 14:03:40|1692.1|1690.9|1692.4|1691.2|1692.4|1691.2|1692.1|1690.9|5
1650290630000|2022-04-18 14:03:50|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.4|1691.2|8
1650290640000|2022-04-18 14:04:00|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.5|1691.3|9
1650290650000|2022-04-18 14:04:10|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|51
1650290660000|2022-04-18 14:04:20|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1692.9|1691.7|25
1650290670000|2022-04-18 14:04:30|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693|1691.8|24
1650290680000|2022-04-18 14:04:40|1693.4|1692.2|1693.7|1692.5|1693.8|1692.6|1693.4|1692.2|37
1650290690000|2022-04-18 14:04:50|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|12
1650290700000|2022-04-18 14:05:00|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.7|1692.5|70
1650290710000|2022-04-18 14:05:10|1694.1|1692.9|1693.8|1692.6|1694.2|1693|1693.8|1692.6|18
1650290720000|2022-04-18 14:05:20|1693.7|1692.5|1693.5|1692.3|1693.7|1692.5|1693.3|1692.1|12
1650290730000|2022-04-18 14:05:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|5
1650290740000|2022-04-18 14:05:40|1693.5|1692.3|1693.5|1692.3|1693.7|1692.5|1693.5|1692.3|9
1650290750000|2022-04-18 14:05:50|1693.6|1692.4|1694.1|1692.9|1694.1|1692.9|1693.5|1692.3|14
1650290760000|2022-04-18 14:06:00|1694.2|1693|1694.7|1693.5|1694.7|1693.5|1694.2|1693|49
1650290770000|2022-04-18 14:06:10|1695.1|1693.9|1695.6|1694.4|1695.6|1694.4|1695|1693.8|172
1650290780000|2022-04-18 14:06:20|1695.5|1694.3|1695.6|1694.4|1695.6|1694.4|1695.1|1693.9|24
1650290790000|2022-04-18 14:06:30|1695.7|1694.5|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|60
1650290800000|2022-04-18 14:06:40|1695.4|1694.2|1695.1|1693.9|1695.4|1694.2|1695.1|1693.9|41
1650290810000|2022-04-18 14:06:50|1694.7|1693.5|1694.8|1693.6|1694.9|1693.7|1694.7|1693.5|22
1650290820000|2022-04-18 14:07:00|1694.6|1693.4|1694.6|1693.4|1694.9|1693.7|1694.5|1693.3|15
1650290830000|2022-04-18 14:07:10|1694.7|1693.5|1694.6|1693.4|1694.8|1693.6|1694.5|1693.3|13
1650290840000|2022-04-18 14:07:20|1694.7|1693.5|1695|1693.8|1695.1|1693.9|1694.6|1693.4|45
1650290850000|2022-04-18 14:07:30|1695.1|1693.9|1694.2|1693|1695.1|1693.9|1694.2|1693|24
1650290860000|2022-04-18 14:07:40|1694.3|1693.1|1694.1|1692.9|1694.4|1693.2|1694.1|1692.9|36
1650290870000|2022-04-18 14:07:50|1694.3|1693.1|1694.2|1693|1694.4|1693.2|1694.1|1692.9|9
1650290880000|2022-04-18 14:08:00|1694.3|1693.1|1694.2|1693|1694.5|1693.3|1694.2|1693|10
1650290890000|2022-04-18 14:08:10|1694.3|1693.1|1694.6|1693.4|1694.9|1693.7|1694.2|1693|15
1650290900000|2022-04-18 14:08:20|1694.7|1693.5|1694.6|1693.4|1694.9|1693.7|1694.6|1693.4|66
1650290910000|2022-04-18 14:08:30|1694.7|1693.5|1694.8|1693.6|1694.9|1693.7|1694.7|1693.5|9
1650290920000|2022-04-18 14:08:40|1694.7|1693.5|1694.4|1693.2|1694.7|1693.5|1694.3|1693.1|9
1650290930000|2022-04-18 14:08:50|1694.5|1693.3|1693.9|1692.7|1694.5|1693.3|1693.9|1692.7|17
1650290940000|2022-04-18 14:09:00|1694|1692.8|1693.4|1692.2|1694|1692.8|1693.4|1692.2|14
1650290950000|2022-04-18 14:09:10|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.3|1692.1|4
1650290960000|2022-04-18 14:09:20|1693.5|1692.3|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|6
1650290970000|2022-04-18 14:09:30|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.2|1692|8
1650290980000|2022-04-18 14:09:40|1693.3|1692.1|1693.3|1692.1|1693.4|1692.2|1693.3|1692.1|23
1650290990000|2022-04-18 14:09:50|1693.2|1692|1693.1|1691.9|1693.4|1692.2|1692.9|1691.7|61
1650291000000|2022-04-18 14:10:00|1693.3|1692.1|1693|1691.8|1693.4|1692.2|1693|1691.8|6
1650291010000|2022-04-18 14:10:10|1692.9|1691.7|1692.7|1691.5|1693|1691.8|1692.7|1691.5|4
1650291020000|2022-04-18 14:10:20|1692.6|1691.4|1692.7|1691.5|1692.8|1691.6|1692.6|1691.4|2
1650291030000|2022-04-18 14:10:30|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|2
1650291040000|2022-04-18 14:10:40|1692.5|1691.3|1692.7|1691.5|1692.7|1691.5|1692.4|1691.2|53
1650291050000|2022-04-18 14:10:50|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.4|1691.2|16
1650291060000|2022-04-18 14:11:00|1692.4|1691.2|1692.6|1691.4|1692.6|1691.4|1692.2|1691|12
1650291070000|2022-04-18 14:11:10|1692.7|1691.5|1693.1|1691.9|1693.1|1691.9|1692.7|1691.5|13
1650291080000|2022-04-18 14:11:20|1692.7|1691.5|1693|1691.8|1693.1|1691.9|1692.7|1691.5|53
1650291090000|2022-04-18 14:11:30|1693.1|1691.9|1693.4|1692.2|1693.4|1692.2|1693|1691.8|46
1650291100000|2022-04-18 14:11:40|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693.2|1692|5
1650291110000|2022-04-18 14:11:50|1693.4|1692.2|1693.1|1691.9|1693.4|1692.2|1693.1|1691.9|94
1650291120000|2022-04-18 14:12:00|1693.2|1692|1693.1|1691.9|1693.2|1692|1692.8|1691.6|5
1650291130000|2022-04-18 14:12:10|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|2
1650291140000|2022-04-18 14:12:20|1693.2|1692|1693.3|1692.1|1693.6|1692.4|1693.2|1692|13
1650291150000|2022-04-18 14:12:30|1693.5|1692.3|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|6
1650291160000|2022-04-18 14:12:40|1693.4|1692.2|1693.5|1692.3|1693.6|1692.4|1693.3|1692.1|32
1650291170000|2022-04-18 14:12:50|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|10
1650291180000|2022-04-18 14:13:00|1693.6|1692.4|1694|1692.8|1694.2|1693|1693.6|1692.4|49
1650291190000|2022-04-18 14:13:10|1694.1|1692.9|1694.2|1693|1694.3|1693.1|1694|1692.8|23
1650291200000|2022-04-18 14:13:20|1694.3|1693.1|1695.2|1694|1695.2|1694|1694.3|1693.1|45
1650291210000|2022-04-18 14:13:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|16
1650291220000|2022-04-18 14:13:40|1695.2|1694|1695.1|1693.9|1695.3|1694.1|1695.1|1693.9|30
1650291230000|2022-04-18 14:13:50|1695.2|1694|1695.8|1694.6|1695.9|1694.7|1695.1|1693.9|18
1650291240000|2022-04-18 14:14:00|1695.9|1694.7|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|3
1650291250000|2022-04-18 14:14:10|1695.6|1694.4|1695.4|1694.2|1695.6|1694.4|1695.3|1694.1|11
1650291260000|2022-04-18 14:14:20|1695.3|1694.1|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|28
1650291270000|2022-04-18 14:14:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|173
1650291280000|2022-04-18 14:14:40|1695.5|1694.3|1695.9|1694.7|1695.9|1694.7|1695.4|1694.2|22
1650291290000|2022-04-18 14:14:50|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|83
1650291300000|2022-04-18 14:15:00|1695.8|1694.6|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|19
1650291310000|2022-04-18 14:15:10|1695.7|1694.5|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|30
1650291320000|2022-04-18 14:15:20|1695.6|1694.4|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|46
1650291330000|2022-04-18 14:15:30|1695.8|1694.6|1695.4|1694.2|1695.9|1694.7|1695.4|1694.2|45
1650291340000|2022-04-18 14:15:40|1695.5|1694.3|1695.4|1694.2|1695.7|1694.5|1695.4|1694.2|43
1650291350000|2022-04-18 14:15:50|1695.2|1694|1695.3|1694.1|1695.4|1694.2|1695.2|1694|16
1650291360000|2022-04-18 14:16:00|1695.4|1694.2|1695.4|1694.2|1695.5|1694.3|1695.3|1694.1|15
1650291370000|2022-04-18 14:16:10|1695.5|1694.3|1695.5|1694.3|1695.6|1694.4|1695.4|1694.2|9
1650291380000|2022-04-18 14:16:20|1695.4|1694.2|1695.4|1694.2|1695.7|1694.5|1695.4|1694.2|13
1650291390000|2022-04-18 14:16:30|1695.5|1694.3|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|1
1650291400000|2022-04-18 14:16:40|1695.8|1694.6|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|29
1650291410000|2022-04-18 14:16:50|1695.9|1694.7|1696.4|1695.2|1696.5|1695.3|1695.8|1694.6|18
1650291420000|2022-04-18 14:17:00|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696.3|1695.1|22
1650291430000|2022-04-18 14:17:10|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.2|1695|6
1650291440000|2022-04-18 14:17:20|1696.3|1695.1|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|8
1650291450000|2022-04-18 14:17:30|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|12
1650291460000|2022-04-18 14:17:40|1696.4|1695.2|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|11
1650291470000|2022-04-18 14:17:50|1696.5|1695.3|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|8
1650291480000|2022-04-18 14:18:00|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|25
1650291490000|2022-04-18 14:18:10|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650291500000|2022-04-18 14:18:20|1696.5|1695.3|1696.3|1695.1|1696.5|1695.3|1696.2|1695|19
1650291510000|2022-04-18 14:18:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.2|1695|30
1650291520000|2022-04-18 14:18:40|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|22
1650291530000|2022-04-18 14:18:50|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|5
1650291540000|2022-04-18 14:19:00|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|68
1650291550000|2022-04-18 14:19:10|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|7
1650291560000|2022-04-18 14:19:20|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|2
1650291570000|2022-04-18 14:19:30|1697|1695.8|1696.4|1695.2|1697|1695.8|1696.3|1695.1|52
1650291580000|2022-04-18 14:19:40|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1695.7|1694.5|37
1650291590000|2022-04-18 14:19:50|1696.5|1695.3|1696.8|1695.6|1697|1695.8|1696.5|1695.3|21
1650291600000|2022-04-18 14:20:00|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|19
1650291610000|2022-04-18 14:20:10|1696.8|1695.6|1696.7|1695.5|1697|1695.8|1696.7|1695.5|29
1650291620000|2022-04-18 14:20:20|1696.8|1695.6|1696.8|1695.6|1697|1695.8|1696.7|1695.5|26
1650291630000|2022-04-18 14:20:30|1697|1695.8|1696.8|1695.6|1697.1|1695.9|1696.8|1695.6|6
1650291640000|2022-04-18 14:20:40|1696.7|1695.5|1696.8|1695.6|1696.8|1695.6|1696.7|1695.5|1
1650291650000|2022-04-18 14:20:50|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|6
1650291660000|2022-04-18 14:21:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|8
1650291670000|2022-04-18 14:21:10|1697|1695.8|1697.6|1696.4|1697.7|1696.5|1697|1695.8|63
1650291680000|2022-04-18 14:21:20|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.3|1696.1|132
1650291690000|2022-04-18 14:21:30|1697.7|1696.5|1697.6|1696.4|1697.7|1696.5|1697.6|1696.4|9
1650291700000|2022-04-18 14:21:40|1697.5|1696.3|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|12
1650291710000|2022-04-18 14:21:50|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|12
1650291720000|2022-04-18 14:22:00|1697.6|1696.4|1697.5|1696.3|1697.7|1696.5|1697.2|1696|10
1650291730000|2022-04-18 14:22:10|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.2|1696|4
1650291740000|2022-04-18 14:22:20|1696.9|1695.7|1696.7|1695.5|1696.9|1695.7|1696.7|1695.5|34
1650291750000|2022-04-18 14:22:30|1696.6|1695.4|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|18
1650291760000|2022-04-18 14:22:40|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|0
1650291770000|2022-04-18 14:22:50|1696.7|1695.5|1696.2|1695|1696.7|1695.5|1696.2|1695|17
1650291780000|2022-04-18 14:23:00|1696|1694.8|1695.6|1694.4|1696|1694.8|1695.6|1694.4|4
1650291790000|2022-04-18 14:23:10|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|3
1650291800000|2022-04-18 14:23:20|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|19
1650291810000|2022-04-18 14:23:30|1695.2|1694|1695.3|1694.1|1695.4|1694.2|1695.2|1694|2
1650291820000|2022-04-18 14:23:40|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.4|1694.2|26
1650291830000|2022-04-18 14:23:50|1695.2|1694|1696.2|1695|1696.2|1695|1695.2|1694|16
1650291840000|2022-04-18 14:24:00|1696.1|1694.9|1696.5|1695.3|1696.5|1695.3|1696.1|1694.9|12
1650291850000|2022-04-18 14:24:10|1696.4|1695.2|1695.9|1694.7|1696.4|1695.2|1695.9|1694.7|7
1650291860000|2022-04-18 14:24:20|1696|1694.8|1696|1694.8|1696|1694.8|1695.9|1694.7|2
1650291870000|2022-04-18 14:24:30|1695.9|1694.7|1696.1|1694.9|1696.1|1694.9|1695.9|1694.7|4
1650291880000|2022-04-18 14:24:40|1696.2|1695|1696.5|1695.3|1696.5|1695.3|1696.2|1695|5
1650291890000|2022-04-18 14:24:50|1696.4|1695.2|1696.4|1695.2|1696.5|1695.3|1696.3|1695.1|8
1650291900000|2022-04-18 14:25:00|1696.2|1695|1696.4|1695.2|1696.5|1695.3|1696.2|1695|17
1650291910000|2022-04-18 14:25:10|1696.2|1695|1696.5|1695.3|1696.5|1695.3|1696.2|1695|8
1650291920000|2022-04-18 14:25:20|1696.4|1695.2|1696.1|1694.9|1696.5|1695.3|1696.1|1694.9|33
1650291930000|2022-04-18 14:25:30|1696.2|1695|1696.1|1694.9|1696.2|1695|1695.9|1694.7|1
1650291940000|2022-04-18 14:25:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|2
1650291950000|2022-04-18 14:25:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|4
1650291960000|2022-04-18 14:26:00|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|19
1650291970000|2022-04-18 14:26:10|1696.7|1695.5|1697|1695.8|1697.2|1696|1696.7|1695.5|10
1650291980000|2022-04-18 14:26:20|1697.2|1696|1697.5|1696.3|1697.7|1696.5|1696.8|1695.6|18
1650291990000|2022-04-18 14:26:30|1697.7|1696.5|1697.1|1695.9|1697.7|1696.5|1697.1|1695.9|9
1650292000000|2022-04-18 14:26:40|1697.2|1696|1697|1695.8|1697.2|1696|1697|1695.8|8
1650292010000|2022-04-18 14:26:50|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697|1695.8|2
1650292020000|2022-04-18 14:27:00|1697|1695.8|1697.1|1695.9|1697.2|1696|1697|1695.8|6
1650292030000|2022-04-18 14:27:10|1697.2|1696|1696.7|1695.5|1697.2|1696|1696.7|1695.5|15
1650292040000|2022-04-18 14:27:20|1696.8|1695.6|1697|1695.8|1697.1|1695.9|1696.8|1695.6|4
1650292050000|2022-04-18 14:27:30|1697.1|1695.9|1697.1|1695.9|1697.2|1696|1697|1695.8|3
1650292060000|2022-04-18 14:27:40|1697|1695.8|1697|1695.8|1697.1|1695.9|1697|1695.8|4
1650292070000|2022-04-18 14:27:50|1696.7|1695.5|1697|1695.8|1697|1695.8|1696.7|1695.5|7
1650292080000|2022-04-18 14:28:00|1696.9|1695.7|1697.2|1696|1697.2|1696|1696.9|1695.7|5
1650292090000|2022-04-18 14:28:10|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|12
1650292100000|2022-04-18 14:28:20|1697.5|1696.3|1697.2|1696|1697.5|1696.3|1697|1695.8|38
1650292110000|2022-04-18 14:28:30|1697.1|1695.9|1696.9|1695.7|1697.1|1695.9|1696.9|1695.7|4
1650292120000|2022-04-18 14:28:40|1696.8|1695.6|1696.3|1695.1|1696.8|1695.6|1696.2|1695|15
1650292130000|2022-04-18 14:28:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|1
1650292140000|2022-04-18 14:29:00|1696.3|1695.1|1696.8|1695.6|1696.9|1695.7|1696.3|1695.1|6
1650292150000|2022-04-18 14:29:10|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|1
1650292160000|2022-04-18 14:29:20|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|3
1650292170000|2022-04-18 14:29:30|1696.6|1695.4|1696.7|1695.5|1696.8|1695.6|1696.6|1695.4|6
1650292180000|2022-04-18 14:29:40|1696.6|1695.4|1696.9|1695.7|1696.9|1695.7|1696.6|1695.4|6
1650292190000|2022-04-18 14:29:50|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|1
1650292200000|2022-04-18 14:30:00|1697|1695.8|1697.2|1696|1697.5|1696.3|1697|1695.8|43
1650292210000|2022-04-18 14:30:10|||||||||4
1650292230000|2022-04-18 14:30:30|1697.3|1696.1|1697.2|1696|1697.5|1696.3|1697.2|1696|8
1650292240000|2022-04-18 14:30:40|1697.1|1695.9|1697|1695.8|1697.2|1696|1697|1695.8|1
1650292250000|2022-04-18 14:30:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|12
1650292260000|2022-04-18 14:31:00|1696.9|1695.7|1696.7|1695.5|1697|1695.8|1696.7|1695.5|10
1650292270000|2022-04-18 14:31:10|1696.9|1695.7|1696.7|1695.5|1697.5|1696.3|1696.7|1695.5|28
1650292280000|2022-04-18 14:31:20|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.6|1695.4|15
1650292290000|2022-04-18 14:31:30|1697|1695.8|1696.9|1695.7|1697.1|1695.9|1696.8|1695.6|16
1650292300000|2022-04-18 14:31:40|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.7|1695.5|6
1650292310000|2022-04-18 14:31:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|5
1650292320000|2022-04-18 14:32:00|1696.8|1695.6|1697.2|1696|1697.2|1696|1696.8|1695.6|6
1650292330000|2022-04-18 14:32:10|1697.4|1696.2|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|11
1650292340000|2022-04-18 14:32:20|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|12
1650292350000|2022-04-18 14:32:30|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|4
1650292360000|2022-04-18 14:32:40|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|4
1650292370000|2022-04-18 14:32:50|1697.7|1696.5|1699.2|1698|1699.2|1698|1697.7|1696.5|172
1650292380000|2022-04-18 14:33:00|1699|1697.8|1699|1697.8|1699.4|1698.2|1698.9|1697.7|80
1650292390000|2022-04-18 14:33:10|1698.9|1697.7|1698.7|1697.5|1699|1697.8|1698.7|1697.5|27
1650292400000|2022-04-18 14:33:20|||||||||10
1650292410000|2022-04-18 14:33:30|1698.9|1697.7|1698.7|1697.5|1698.9|1697.7|1698.7|1697.5|9
1650292420000|2022-04-18 14:33:40|1698.9|1697.7|1698.2|1697|1698.9|1697.7|1698.2|1697|16
1650292430000|2022-04-18 14:33:50|1698.5|1697.3|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|23
1650292440000|2022-04-18 14:34:00|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.2|1697|14
1650292450000|2022-04-18 14:34:10|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.2|1697|12
1650292460000|2022-04-18 14:34:20|1698.2|1697|1698.4|1697.2|1698.5|1697.3|1698.2|1697|9
1650292470000|2022-04-18 14:34:30|1698.3|1697.1|1697.7|1696.5|1698.3|1697.1|1697.5|1696.3|15
1650292480000|2022-04-18 14:34:40|1697.9|1696.7|1697.7|1696.5|1698|1696.8|1697.7|1696.5|40
1650292490000|2022-04-18 14:34:50|1697.6|1696.4|1697.1|1695.9|1697.6|1696.4|1697|1695.8|16
1650292500000|2022-04-18 14:35:00|1697|1695.8|1697.2|1696|1697.2|1696|1697|1695.8|3
1650292510000|2022-04-18 14:35:10|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|2
1650292520000|2022-04-18 14:35:20|1697.6|1696.4|1698|1696.8|1698|1696.8|1697.5|1696.3|3
1650292530000|2022-04-18 14:35:30|1697.9|1696.7|1698.1|1696.9|1698.1|1696.9|1697.9|1696.7|17
1650292540000|2022-04-18 14:35:40|1698|1696.8|1697.9|1696.7|1698.1|1696.9|1697.9|1696.7|4
1650292550000|2022-04-18 14:35:50|1697.7|1696.5|1697.7|1696.5|1698|1696.8|1697.7|1696.5|100
1650292560000|2022-04-18 14:36:00|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|1
1650292570000|2022-04-18 14:36:10|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|46
1650292580000|2022-04-18 14:36:20|1697.2|1696|1696.7|1695.5|1697.2|1696|1696.7|1695.5|9
1650292590000|2022-04-18 14:36:30|1696.6|1695.4|1696|1694.8|1696.6|1695.4|1695.9|1694.7|14
1650292600000|2022-04-18 14:36:40|1695.7|1694.5|1695.6|1694.4|1695.7|1694.5|1695.4|1694.2|44
1650292610000|2022-04-18 14:36:50|1695.7|1694.5|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|13
1650292620000|2022-04-18 14:37:00|1695.7|1694.5|1695.2|1694|1695.8|1694.6|1695.2|1694|36
1650292630000|2022-04-18 14:37:10|1695|1693.8|1694.6|1693.4|1695|1693.8|1694.5|1693.3|85
1650292640000|2022-04-18 14:37:20|1694.5|1693.3|1694.8|1693.6|1694.8|1693.6|1694.4|1693.2|18
1650292650000|2022-04-18 14:37:30|1694.7|1693.5|1694.2|1693|1694.9|1693.7|1694|1692.8|59
1650292660000|2022-04-18 14:37:40|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1693.7|1692.5|10
1650292670000|2022-04-18 14:37:50|1694|1692.8|1694.8|1693.6|1694.8|1693.6|1694|1692.8|13
1650292680000|2022-04-18 14:38:00|1694.9|1693.7|1694.2|1693|1695|1693.8|1694.1|1692.9|53
1650292690000|2022-04-18 14:38:10|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.4|1693.2|7
1650292700000|2022-04-18 14:38:20|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|7
1650292710000|2022-04-18 14:38:30|1694.5|1693.3|1695.2|1694|1695.2|1694|1694.5|1693.3|17
1650292720000|2022-04-18 14:38:40|1695.4|1694.2|1695.9|1694.7|1695.9|1694.7|1695.4|1694.2|11
1650292730000|2022-04-18 14:38:50|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1
1650292740000|2022-04-18 14:39:00|1695.5|1694.3|1695.5|1694.3|1695.7|1694.5|1695.2|1694|28
1650292750000|2022-04-18 14:39:10|1695.6|1694.4|1694.9|1693.7|1695.7|1694.5|1694.9|1693.7|7
1650292760000|2022-04-18 14:39:20|1695|1693.8|1694.2|1693|1695|1693.8|1694.1|1692.9|20
1650292770000|2022-04-18 14:39:30|1694.1|1692.9|1694.7|1693.5|1694.7|1693.5|1694.1|1692.9|17
1650292780000|2022-04-18 14:39:40|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.2|1693|4
1650292790000|2022-04-18 14:39:50|1694.1|1692.9|1694.3|1693.1|1694.3|1693.1|1694|1692.8|3
1650292800000|2022-04-18 14:40:00|1694.4|1693.2|1693.2|1692|1694.4|1693.2|1692.7|1691.5|85
1650292810000|2022-04-18 14:40:10|1693.3|1692.1|1693.8|1692.6|1693.8|1692.6|1693.3|1692.1|12
1650292820000|2022-04-18 14:40:20|1693.9|1692.7|1693.9|1692.7|1694.1|1692.9|1693.4|1692.2|12
1650292830000|2022-04-18 14:40:30|1694.1|1692.9|1694.1|1692.9|1694.2|1693|1694|1692.8|4
1650292840000|2022-04-18 14:40:40|1694.2|1693|1693.9|1692.7|1694.2|1693|1693.9|1692.7|9
1650292850000|2022-04-18 14:40:50|1694.4|1693.2|1694.3|1693.1|1694.7|1693.5|1694.3|1693.1|8
1650292860000|2022-04-18 14:41:00|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|4
1650292870000|2022-04-18 14:41:10|1694|1692.8|1693.3|1692.1|1694.4|1693.2|1693.2|1692|21
1650292880000|2022-04-18 14:41:20|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|193
1650292890000|2022-04-18 14:41:30|1693.3|1692.1|1693.5|1692.3|1693.7|1692.5|1693.3|1692.1|6
1650292900000|2022-04-18 14:41:40|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.4|1692.2|3
1650292910000|2022-04-18 14:41:50|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.4|1692.2|22
1650292920000|2022-04-18 14:42:00|1693.7|1692.5|1693.8|1692.6|1693.8|1692.6|1693.4|1692.2|21
1650292930000|2022-04-18 14:42:10|1693.9|1692.7|1693.4|1692.2|1693.9|1692.7|1693.4|1692.2|11
1650292940000|2022-04-18 14:42:20|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|13
1650292950000|2022-04-18 14:42:30|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|5
1650292960000|2022-04-18 14:42:40|1693.6|1692.4|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|6
1650292970000|2022-04-18 14:42:50|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.2|1692|16
1650292980000|2022-04-18 14:43:00|1693.3|1692.1|1693.5|1692.3|1693.6|1692.4|1693.3|1692.1|5
1650292990000|2022-04-18 14:43:10|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.3|1692.1|15
1650293000000|2022-04-18 14:43:20|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|12
1650293010000|2022-04-18 14:43:30|1693.4|1692.2|1693.7|1692.5|1693.7|1692.5|1693.4|1692.2|11
1650293020000|2022-04-18 14:43:40|1693.6|1692.4|1693.7|1692.5|1693.8|1692.6|1693.6|1692.4|9
1650293030000|2022-04-18 14:43:50|1693.6|1692.4|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|3
1650293050000|2022-04-18 14:44:10|1693.7|1692.5|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|3
1650293060000|2022-04-18 14:44:20|1693.5|1692.3|1693.8|1692.6|1693.8|1692.6|1693.5|1692.3|13
1650293070000|2022-04-18 14:44:30|1693.7|1692.5|1694.2|1693|1694.2|1693|1693.7|1692.5|35
1650293080000|2022-04-18 14:44:40|1694.3|1693.1|1694.1|1692.9|1694.4|1693.2|1694.1|1692.9|174
1650293090000|2022-04-18 14:44:50|1694|1692.8|1694.2|1693|1694.2|1693|1694|1692.8|41
1650293100000|2022-04-18 14:45:00|1694.1|1692.9|1694.1|1692.9|1694.2|1693|1693.9|1692.7|13
1650293110000|2022-04-18 14:45:10|1694|1692.8|1693.6|1692.4|1694.2|1693|1693.6|1692.4|31
1650293120000|2022-04-18 14:45:20|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1692.9|1691.7|134
1650293130000|2022-04-18 14:45:30|1693.5|1692.3|1693.6|1692.4|1693.7|1692.5|1693.4|1692.2|12
1650293140000|2022-04-18 14:45:40|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|5
1650293150000|2022-04-18 14:45:50|||||||||3
1650293160000|2022-04-18 14:46:00|1692.7|1691.5|1692.8|1691.6|1693|1691.8|1692.7|1691.5|14
1650293170000|2022-04-18 14:46:10|1692.9|1691.7|1692.9|1691.7|1693|1691.8|1692.8|1691.6|8
1650293180000|2022-04-18 14:46:20|1693|1691.8|1692.9|1691.7|1693.2|1692|1692.9|1691.7|15
1650293190000|2022-04-18 14:46:30|1693|1691.8|1692.9|1691.7|1693|1691.8|1692.9|1691.7|9
1650293200000|2022-04-18 14:46:40|1693|1691.8|1693.3|1692.1|1693.3|1692.1|1693|1691.8|7
1650293210000|2022-04-18 14:46:50|1693|1691.8|1693.1|1691.9|1693.2|1692|1693|1691.8|4
1650293220000|2022-04-18 14:47:00|1693|1691.8|1693.4|1692.2|1693.4|1692.2|1693|1691.8|15
1650293230000|2022-04-18 14:47:10|1693.3|1692.1|1692.9|1691.7|1693.3|1692.1|1692.9|1691.7|6
1650293240000|2022-04-18 14:47:20|1692.7|1691.5|1692.5|1691.3|1692.7|1691.5|1692.5|1691.3|3
1650293250000|2022-04-18 14:47:30|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|31
1650293260000|2022-04-18 14:47:40|1692.4|1691.2|1692.3|1691.1|1692.4|1691.2|1692.2|1691|15
1650293270000|2022-04-18 14:47:50|1692.2|1691|1692.5|1691.3|1692.5|1691.3|1692.2|1691|2
1650293280000|2022-04-18 14:48:00|1692.3|1691.1|1692.2|1691|1692.4|1691.2|1692.2|1691|24
1650293290000|2022-04-18 14:48:10|1692|1690.8|1692.2|1691|1692.2|1691|1692|1690.8|20
1650293300000|2022-04-18 14:48:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|9
1650293310000|2022-04-18 14:48:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|4
1650293320000|2022-04-18 14:48:40|1692.2|1691|1692.2|1691|1692.4|1691.2|1692.2|1691|15
1650293330000|2022-04-18 14:48:50|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|6
1650293340000|2022-04-18 14:49:00|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|16
1650293350000|2022-04-18 14:49:10|||||||||12
1650293360000|2022-04-18 14:49:20|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|26
1650293370000|2022-04-18 14:49:30|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|4
1650293380000|2022-04-18 14:49:40|1692.7|1691.5|1692|1690.8|1692.7|1691.5|1692|1690.8|14
1650293390000|2022-04-18 14:49:50|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|8
1650293400000|2022-04-18 14:50:00|1692|1690.8|1692.5|1691.3|1692.5|1691.3|1691.8|1690.6|17
1650293410000|2022-04-18 14:50:10|1692.3|1691.1|1691.6|1690.4|1692.3|1691.1|1691.2|1690|21
1650293420000|2022-04-18 14:50:20|1691.5|1690.3|1691.1|1689.9|1691.5|1690.3|1691|1689.8|12
1650293430000|2022-04-18 14:50:30|1691.2|1690|1691.1|1689.9|1691.5|1690.3|1691.1|1689.9|3
1650293440000|2022-04-18 14:50:40|1691.2|1690|1691.3|1690.1|1691.6|1690.4|1691.1|1689.9|76
1650293450000|2022-04-18 14:50:50|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.1|1689.9|3
1650293460000|2022-04-18 14:51:00|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|9
1650293470000|2022-04-18 14:51:10|1691.3|1690.1|1691.7|1690.5|1691.7|1690.5|1691.2|1690|14
1650293480000|2022-04-18 14:51:20|1691.8|1690.6|1691.6|1690.4|1691.8|1690.6|1691.5|1690.3|7
1650293490000|2022-04-18 14:51:30|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1650293500000|2022-04-18 14:51:40|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|5
1650293510000|2022-04-18 14:51:50|1691.7|1690.5|1691.5|1690.3|1691.7|1690.5|1691.5|1690.3|9
1650293520000|2022-04-18 14:52:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|3
1650293530000|2022-04-18 14:52:10|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|22
1650293540000|2022-04-18 14:52:20|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.2|1690|10
1650293550000|2022-04-18 14:52:30|1691.2|1690|1691.7|1690.5|1691.7|1690.5|1691.2|1690|11
1650293560000|2022-04-18 14:52:40|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|3
1650293570000|2022-04-18 14:52:50|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|2
1650293580000|2022-04-18 14:53:00|1691.5|1690.3|1691.2|1690|1691.7|1690.5|1691.2|1690|9
1650293590000|2022-04-18 14:53:10|1691.5|1690.3|1691.2|1690|1691.5|1690.3|1691.2|1690|13
1650293600000|2022-04-18 14:53:20|1691.3|1690.1|1691.6|1690.4|1691.6|1690.4|1691.3|1690.1|3
1650293610000|2022-04-18 14:53:30|1691.5|1690.3|1691.3|1690.1|1691.5|1690.3|1691.2|1690|2
1650293620000|2022-04-18 14:53:40|1691.5|1690.3|1691.3|1690.1|1691.6|1690.4|1691.3|1690.1|4
1650293630000|2022-04-18 14:53:50|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|3
1650293640000|2022-04-18 14:54:00|1691.7|1690.5|1691.6|1690.4|1692|1690.8|1691.5|1690.3|35
1650293650000|2022-04-18 14:54:10|1691.8|1690.6|1691.8|1690.6|1692|1690.8|1691.8|1690.6|10
1650293660000|2022-04-18 14:54:20|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|6
1650293670000|2022-04-18 14:54:30|1691.5|1690.3|1690.7|1689.5|1691.5|1690.3|1690.7|1689.5|26
1650293680000|2022-04-18 14:54:40|1690.8|1689.6|1689.9|1688.7|1690.9|1689.7|1689.9|1688.7|38
1650293690000|2022-04-18 14:54:50|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|3
1650293700000|2022-04-18 14:55:00|1690|1688.8|1690.2|1689|1690.2|1689|1690|1688.8|5
1650293710000|2022-04-18 14:55:10|1690.3|1689.1|1688.9|1687.7|1690.3|1689.1|1688.9|1687.7|120
1650293720000|2022-04-18 14:55:20|1688.8|1687.6|1687.9|1686.7|1688.9|1687.7|1687.7|1686.5|276
1650293730000|2022-04-18 14:55:30|1688|1686.8|1687.7|1686.5|1688|1686.8|1687.4|1686.2|29
1650293740000|2022-04-18 14:55:40|1688.1|1686.9|1687.2|1686|1688.1|1686.9|1686.8|1685.6|28
1650293750000|2022-04-18 14:55:50|1687.3|1686.1|1687.6|1686.4|1687.6|1686.4|1686.5|1685.3|128
1650293760000|2022-04-18 14:56:00|1687.5|1686.3|1688|1686.8|1688|1686.8|1687.5|1686.3|19
1650293770000|2022-04-18 14:56:10|1687.8|1686.6|1687.6|1686.4|1688|1686.8|1687.5|1686.3|39
1650293780000|2022-04-18 14:56:20|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|3
1650293790000|2022-04-18 14:56:30|1688|1686.8|1688.2|1687|1688.2|1687|1688|1686.8|6
1650293800000|2022-04-18 14:56:40|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|6
1650293810000|2022-04-18 14:56:50|1688.5|1687.3|1688.8|1687.6|1688.8|1687.6|1688.3|1687.1|23
1650293820000|2022-04-18 14:57:00|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.6|1687.4|5
1650293830000|2022-04-18 14:57:10|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.7|1687.5|3
1650293840000|2022-04-18 14:57:20|1689.2|1688|1689.1|1687.9|1689.2|1688|1689.1|1687.9|5
1650293850000|2022-04-18 14:57:30|1689|1687.8|1688.4|1687.2|1689.1|1687.9|1688.2|1687|57
1650293860000|2022-04-18 14:57:40|1688.6|1687.4|1688.6|1687.4|1688.8|1687.6|1688.5|1687.3|7
1650293870000|2022-04-18 14:57:50|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|20
1650293880000|2022-04-18 14:58:00|1688.7|1687.5|1688.7|1687.5|1689|1687.8|1688.7|1687.5|3
1650293890000|2022-04-18 14:58:10|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|8
1650293900000|2022-04-18 14:58:20|1688.8|1687.6|1688.9|1687.7|1689|1687.8|1688.7|1687.5|5
1650293910000|2022-04-18 14:58:30|1689|1687.8|1688.7|1687.5|1689|1687.8|1688.7|1687.5|3
1650293920000|2022-04-18 14:58:40|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|1
1650293930000|2022-04-18 14:58:50|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|3
1650293940000|2022-04-18 14:59:00|1688|1686.8|1687.9|1686.7|1688|1686.8|1687.4|1686.2|22
1650293950000|2022-04-18 14:59:10|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|2
1650293960000|2022-04-18 14:59:20|1688.3|1687.1|1688.7|1687.5|1688.7|1687.5|1688.3|1687.1|21
1650293970000|2022-04-18 14:59:30|1688.8|1687.6|1688.8|1687.6|1689|1687.8|1688.3|1687.1|9
1650293980000|2022-04-18 14:59:40|1688.7|1687.5|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|2
1650293990000|2022-04-18 14:59:50|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|4
1650294000000|2022-04-18 15:00:00|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|15
1650294010000|2022-04-18 15:00:10|1689.2|1688|1689.8|1688.6|1689.8|1688.6|1689.1|1687.9|10
1650294020000|2022-04-18 15:00:20|1689.6|1688.4|1690.5|1689.3|1690.5|1689.3|1689.6|1688.4|32
1650294030000|2022-04-18 15:00:30|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1
1650294040000|2022-04-18 15:00:40|1690.3|1689.1|1690.5|1689.3|1690.7|1689.5|1690.3|1689.1|5
1650294050000|2022-04-18 15:00:50|||||||||10
1650294060000|2022-04-18 15:01:00|1690.7|1689.5|1691|1689.8|1691.3|1690.1|1690.7|1689.5|13
1650294070000|2022-04-18 15:01:10|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|6
1650294080000|2022-04-18 15:01:20|1691.2|1690|1691|1689.8|1691.3|1690.1|1691|1689.8|2
1650294090000|2022-04-18 15:01:30|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|5
1650294100000|2022-04-18 15:01:40|1691.4|1690.2|1691.1|1689.9|1691.4|1690.2|1691.1|1689.9|85
1650294110000|2022-04-18 15:01:50|1691|1689.8|1691|1689.8|1691.1|1689.9|1691|1689.8|2
1650294120000|2022-04-18 15:02:00|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.2|1690|12
1650294130000|2022-04-18 15:02:10|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.4|1690.2|9
1650294140000|2022-04-18 15:02:20|1691.5|1690.3|1691.5|1690.3|1691.6|1690.4|1691.3|1690.1|23
1650294150000|2022-04-18 15:02:30|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|2
1650294160000|2022-04-18 15:02:40|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1650294170000|2022-04-18 15:02:50|1691.6|1690.4|1691.6|1690.4|1691.7|1690.5|1691.5|1690.3|5
1650294180000|2022-04-18 15:03:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|3
1650294190000|2022-04-18 15:03:10|1691.9|1690.7|1692.1|1690.9|1692.1|1690.9|1691.8|1690.6|7
1650294200000|2022-04-18 15:03:20|1691.8|1690.6|1692.2|1691|1692.2|1691|1691.8|1690.6|2
1650294210000|2022-04-18 15:03:30|1692.3|1691.1|1691.9|1690.7|1692.5|1691.3|1691.9|1690.7|25
1650294220000|2022-04-18 15:03:40|1691.8|1690.6|1691.9|1690.7|1692.1|1690.9|1691.8|1690.6|4
1650294230000|2022-04-18 15:03:50|1692|1690.8|1692|1690.8|1692|1690.8|1691.8|1690.6|5
1650294240000|2022-04-18 15:04:00|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|5
1650294250000|2022-04-18 15:04:10|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1692|1690.8|9
1650294260000|2022-04-18 15:04:20|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|3
1650294270000|2022-04-18 15:04:30|1692.1|1690.9|1692.4|1691.2|1692.4|1691.2|1692.1|1690.9|4
1650294280000|2022-04-18 15:04:40|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|5
1650294290000|2022-04-18 15:04:50|1692.3|1691.1|1692.2|1691|1692.4|1691.2|1692|1690.8|0
1650294300000|2022-04-18 15:05:00|1692|1690.8|1692|1690.8|1692.1|1690.9|1692|1690.8|3
1650294310000|2022-04-18 15:05:10|1692.1|1690.9|1691.8|1690.6|1692.3|1691.1|1691.8|1690.6|28
1650294320000|2022-04-18 15:05:20|1692|1690.8|1692.3|1691.1|1692.3|1691.1|1691.8|1690.6|43
1650294330000|2022-04-18 15:05:30|1692.4|1691.2|1692.3|1691.1|1692.4|1691.2|1692.3|1691.1|5
1650294340000|2022-04-18 15:05:40|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|8
1650294350000|2022-04-18 15:05:50|1692.3|1691.1|1691.4|1690.2|1692.3|1691.1|1691.4|1690.2|37
1650294360000|2022-04-18 15:06:00|1691.3|1690.1|1691.8|1690.6|1691.8|1690.6|1691.3|1690.1|14
1650294370000|2022-04-18 15:06:10|||||||||1
1650294380000|2022-04-18 15:06:20|1691.9|1690.7|1691.4|1690.2|1691.9|1690.7|1691.4|1690.2|2
1650294390000|2022-04-18 15:06:30|1691.3|1690.1|1691.2|1690|1691.7|1690.5|1691.2|1690|104
1650294410000|2022-04-18 15:06:50|||||||||4
1650294420000|2022-04-18 15:07:00|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|0
1650294430000|2022-04-18 15:07:10|1691.7|1690.5|1691.6|1690.4|1691.7|1690.5|1691.5|1690.3|3
1650294440000|2022-04-18 15:07:20|1691.5|1690.3|1691.2|1690|1691.5|1690.3|1691.2|1690|10
1650294450000|2022-04-18 15:07:30|||||||||1
1650294460000|2022-04-18 15:07:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.2|1690|3
1650294470000|2022-04-18 15:07:50|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|0
1650294480000|2022-04-18 15:08:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|2
1650294490000|2022-04-18 15:08:10|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|27
1650294500000|2022-04-18 15:08:20|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|1
1650294510000|2022-04-18 15:08:30|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|43
1650294520000|2022-04-18 15:08:40|1691.3|1690.1|1691.9|1690.7|1692|1690.8|1691.3|1690.1|33
1650294530000|2022-04-18 15:08:50|1692|1690.8|1692.3|1691.1|1692.4|1691.2|1692|1690.8|8
1650294540000|2022-04-18 15:09:00|1692.2|1691|1692.3|1691.1|1692.5|1691.3|1692.1|1690.9|13
1650294550000|2022-04-18 15:09:10|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|2
1650294560000|2022-04-18 15:09:20|1692|1690.8|1691.7|1690.5|1692|1690.8|1691.7|1690.5|7
1650294570000|2022-04-18 15:09:30|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|1
1650294580000|2022-04-18 15:09:40|1692|1690.8|1692.2|1691|1692.2|1691|1692|1690.8|2
1650294590000|2022-04-18 15:09:50|1692|1690.8|1692|1690.8|1692|1690.8|1691.7|1690.5|7
1650294600000|2022-04-18 15:10:00|1691.7|1690.5|1691.8|1690.6|1692|1690.8|1691.7|1690.5|5
1650294610000|2022-04-18 15:10:10|1692|1690.8|1692|1690.8|1692|1690.8|1691.7|1690.5|1
1650294620000|2022-04-18 15:10:20|1692.2|1691|1691.7|1690.5|1692.3|1691.1|1691.7|1690.5|4
1650294630000|2022-04-18 15:10:30|1691.8|1690.6|1691.7|1690.5|1692|1690.8|1691.7|1690.5|3
1650294640000|2022-04-18 15:10:40|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.7|1690.5|2
1650294660000|2022-04-18 15:11:00|||||||||7
1650294680000|2022-04-18 15:11:20|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|4
1650294700000|2022-04-18 15:11:40|1692.3|1691.1|1692.2|1691|1692.3|1691.1|1692.2|1691|0
1650294710000|2022-04-18 15:11:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|4
1650294720000|2022-04-18 15:12:00|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.2|1691|6
1650294730000|2022-04-18 15:12:10|||||||||1
1650294750000|2022-04-18 15:12:30|1692.3|1691.1|1692.7|1691.5|1692.7|1691.5|1692.3|1691.1|29
1650294760000|2022-04-18 15:12:40|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.2|1691|5
1650294770000|2022-04-18 15:12:50|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.2|1691|8
1650294780000|2022-04-18 15:13:00|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|3
1650294790000|2022-04-18 15:13:10|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|6
1650294800000|2022-04-18 15:13:20|||||||||2
1650294810000|2022-04-18 15:13:30|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|8
1650294820000|2022-04-18 15:13:40|||||||||2
1650294830000|2022-04-18 15:13:50|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.1|1691.9|21
1650294840000|2022-04-18 15:14:00|||||||||1
1650294850000|2022-04-18 15:14:10|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|44
1650294860000|2022-04-18 15:14:20|1693.5|1692.3|1693.9|1692.7|1693.9|1692.7|1693.5|1692.3|15
1650294870000|2022-04-18 15:14:30|1694|1692.8|1694|1692.8|1694|1692.8|1693.9|1692.7|1
1650294880000|2022-04-18 15:14:40|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.8|1692.6|2
1650294890000|2022-04-18 15:14:50|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|6
1650294900000|2022-04-18 15:15:00|1693.4|1692.2|1693.9|1692.7|1693.9|1692.7|1693.4|1692.2|10
1650294910000|2022-04-18 15:15:10|1694|1692.8|1694|1692.8|1694.2|1693|1693.9|1692.7|1
1650294920000|2022-04-18 15:15:20|1693.9|1692.7|1693.9|1692.7|1694|1692.8|1693.9|1692.7|7
1650294930000|2022-04-18 15:15:30|1693.8|1692.6|1693.9|1692.7|1694|1692.8|1693.5|1692.3|17
1650294940000|2022-04-18 15:15:40|1693.8|1692.6|1693.8|1692.6|1694.2|1693|1693.8|1692.6|25
1650294950000|2022-04-18 15:15:50|1693.9|1692.7|1694.2|1693|1694.3|1693.1|1693.9|1692.7|70
1650294960000|2022-04-18 15:16:00|1694.1|1692.9|1694.2|1693|1694.2|1693|1694.1|1692.9|15
1650294970000|2022-04-18 15:16:10|1694.1|1692.9|1694.2|1693|1694.2|1693|1694.1|1692.9|3
1650294980000|2022-04-18 15:16:20|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|115
1650294990000|2022-04-18 15:16:30|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|36
1650295000000|2022-04-18 15:16:40|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|1
1650295010000|2022-04-18 15:16:50|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|2
1650295020000|2022-04-18 15:17:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|15
1650295030000|2022-04-18 15:17:10|1694.7|1693.5|1694.6|1693.4|1694.9|1693.7|1694.6|1693.4|11
1650295040000|2022-04-18 15:17:20|1694.7|1693.5|1694.5|1693.3|1694.9|1693.7|1694.5|1693.3|9
1650295050000|2022-04-18 15:17:30|1694.6|1693.4|1694.2|1693|1694.6|1693.4|1694.1|1692.9|3
1650295060000|2022-04-18 15:17:40|1694|1692.8|1693.9|1692.7|1694.1|1692.9|1693.9|1692.7|7
1650295070000|2022-04-18 15:17:50|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1693.9|1692.7|4
1650295080000|2022-04-18 15:18:00|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|17
1650295090000|2022-04-18 15:18:10|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|3
1650295100000|2022-04-18 15:18:20|1693.4|1692.2|1693.5|1692.3|1693.6|1692.4|1693.4|1692.2|6
1650295110000|2022-04-18 15:18:30|1693.6|1692.4|1693.9|1692.7|1693.9|1692.7|1693.5|1692.3|2
1650295120000|2022-04-18 15:18:40|1693.7|1692.5|1693.7|1692.5|1693.9|1692.7|1693.4|1692.2|9
1650295130000|2022-04-18 15:18:50|1693.6|1692.4|1693.3|1692.1|1694.3|1693.1|1693.3|1692.1|11
1650295140000|2022-04-18 15:19:00|1693.6|1692.4|1693.1|1691.9|1693.6|1692.4|1693.1|1691.9|13
1650295150000|2022-04-18 15:19:10|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693.2|1692|2
1650295160000|2022-04-18 15:19:20|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|5
1650295170000|2022-04-18 15:19:30|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|9
1650295180000|2022-04-18 15:19:40|||||||||1
1650295190000|2022-04-18 15:19:50|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|5
1650295200000|2022-04-18 15:20:00|1692.9|1691.7|1692.9|1691.7|1693|1691.8|1692.9|1691.7|2
1650295210000|2022-04-18 15:20:10|1692.8|1691.6|1692.6|1691.4|1692.9|1691.7|1692.6|1691.4|3
1650295220000|2022-04-18 15:20:20|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.6|1691.4|20
1650295230000|2022-04-18 15:20:30|1692.9|1691.7|1693|1691.8|1693|1691.8|1692.9|1691.7|0
1650295240000|2022-04-18 15:20:40|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693|1691.8|5
1650295250000|2022-04-18 15:20:50|1693.2|1692|1693.3|1692.1|1693.6|1692.4|1693.1|1691.9|9
1650295260000|2022-04-18 15:21:00|1693.2|1692|1693.6|1692.4|1693.6|1692.4|1693.2|1692|1
1650295270000|2022-04-18 15:21:10|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|1
1650295280000|2022-04-18 15:21:20|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|0
1650295290000|2022-04-18 15:21:30|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|3
1650295310000|2022-04-18 15:21:50|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|0
1650295320000|2022-04-18 15:22:00|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|6
1650295330000|2022-04-18 15:22:10|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|13
1650295340000|2022-04-18 15:22:20|||||||||13
1650295350000|2022-04-18 15:22:30|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|8
1650295360000|2022-04-18 15:22:40|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.4|1691.2|10
1650295370000|2022-04-18 15:22:50|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|0
1650295380000|2022-04-18 15:23:00|1692.6|1691.4|1692.3|1691.1|1692.6|1691.4|1692.3|1691.1|4
1650295390000|2022-04-18 15:23:10|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|4
1650295400000|2022-04-18 15:23:20|1691.1|1689.9|1690.4|1689.2|1691.1|1689.9|1690.1|1688.9|68
1650295410000|2022-04-18 15:23:30|||||||||1
1650295420000|2022-04-18 15:23:40|1690.6|1689.4|1691|1689.8|1691|1689.8|1690.6|1689.4|8
1650295430000|2022-04-18 15:23:50|1690.9|1689.7|1690.8|1689.6|1691|1689.8|1690.8|1689.6|6
1650295440000|2022-04-18 15:24:00|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.7|1689.5|8
1650295450000|2022-04-18 15:24:10|1690.9|1689.7|1690.9|1689.7|1691|1689.8|1690.9|1689.7|32
1650295460000|2022-04-18 15:24:20|1691|1689.8|1691|1689.8|1691|1689.8|1690.9|1689.7|31
1650295470000|2022-04-18 15:24:30|1690.9|1689.7|1691.4|1690.2|1691.4|1690.2|1690.9|1689.7|24
1650295480000|2022-04-18 15:24:40|1691.5|1690.3|1691.4|1690.2|1691.5|1690.3|1691.4|1690.2|3
1650295490000|2022-04-18 15:24:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|7
1650295500000|2022-04-18 15:25:00|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|16
1650295510000|2022-04-18 15:25:10|1691.4|1690.2|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|4
1650295520000|2022-04-18 15:25:20|1691.1|1689.9|1690.7|1689.5|1691.1|1689.9|1690.5|1689.3|14
1650295530000|2022-04-18 15:25:30|1689.9|1688.7|1689.6|1688.4|1690|1688.8|1689.6|1688.4|21
1650295540000|2022-04-18 15:25:40|1689.2|1688|1689.1|1687.9|1689.3|1688.1|1689|1687.8|53
1650295550000|2022-04-18 15:25:50|1689.2|1688|1689|1687.8|1689.3|1688.1|1689|1687.8|19
1650295560000|2022-04-18 15:26:00|1689.2|1688|1689.2|1688|1689.4|1688.2|1688.9|1687.7|17
1650295570000|2022-04-18 15:26:10|1689.4|1688.2|1689.1|1687.9|1689.4|1688.2|1689.1|1687.9|13
1650295580000|2022-04-18 15:26:20|||||||||5
1650295590000|2022-04-18 15:26:30|1689.6|1688.4|1689.4|1688.2|1689.6|1688.4|1689.4|1688.2|12
1650295600000|2022-04-18 15:26:40|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1650295610000|2022-04-18 15:26:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650295620000|2022-04-18 15:27:00|1689.6|1688.4|1689.3|1688.1|1689.6|1688.4|1689.3|1688.1|21
1650295630000|2022-04-18 15:27:10|||||||||5
1650295640000|2022-04-18 15:27:20|||||||||6
1650295650000|2022-04-18 15:27:30|1689.2|1688|1689|1687.8|1689.2|1688|1688.9|1687.7|4
1650295660000|2022-04-18 15:27:40|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.9|1687.7|1
1650295670000|2022-04-18 15:27:50|1688.8|1687.6|1688.4|1687.2|1688.8|1687.6|1688.4|1687.2|4
1650295680000|2022-04-18 15:28:00|1688.5|1687.3|1688.9|1687.7|1689|1687.8|1688.5|1687.3|6
1650295690000|2022-04-18 15:28:10|1689.1|1687.9|1688.9|1687.7|1689.1|1687.9|1688.9|1687.7|4
1650295700000|2022-04-18 15:28:20|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|1
1650295710000|2022-04-18 15:28:30|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|2
1650295720000|2022-04-18 15:28:40|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|9
1650295730000|2022-04-18 15:28:50|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|4
1650295740000|2022-04-18 15:29:00|1689.2|1688|1688.8|1687.6|1689.2|1688|1688.8|1687.6|10
1650295750000|2022-04-18 15:29:10|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|2
1650295760000|2022-04-18 15:29:20|1688.6|1687.4|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|6
1650295770000|2022-04-18 15:29:30|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.2|1687|2
1650295780000|2022-04-18 15:29:40|||||||||1
1650295790000|2022-04-18 15:29:50|1688.6|1687.4|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|5
1650295800000|2022-04-18 15:30:00|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|6
1650295810000|2022-04-18 15:30:10|1688.3|1687.1|1688.3|1687.1|1688.5|1687.3|1688|1686.8|92
1650295820000|2022-04-18 15:30:20|1688.2|1687|1688.5|1687.3|1688.5|1687.3|1688.2|1687|4
1650295830000|2022-04-18 15:30:30|1688.4|1687.2|1688.5|1687.3|1688.9|1687.7|1688.4|1687.2|10
1650295840000|2022-04-18 15:30:40|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|3
1650295850000|2022-04-18 15:30:50|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|18
1650295860000|2022-04-18 15:31:00|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|13
1650295870000|2022-04-18 15:31:10|1688.3|1687.1|1688|1686.8|1688.3|1687.1|1688|1686.8|4
1650295880000|2022-04-18 15:31:20|1688.2|1687|1687.9|1686.7|1688.2|1687|1687.9|1686.7|5
1650295890000|2022-04-18 15:31:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|4
1650295900000|2022-04-18 15:31:40|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|4
1650295910000|2022-04-18 15:31:50|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|4
1650295920000|2022-04-18 15:32:00|1688.2|1687|1688|1686.8|1688.2|1687|1688|1686.8|4
1650295930000|2022-04-18 15:32:10|1687.9|1686.7|1687.7|1686.5|1688|1686.8|1687.7|1686.5|6
1650295940000|2022-04-18 15:32:20|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|5
1650295950000|2022-04-18 15:32:30|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|1
1650295960000|2022-04-18 15:32:40|1687.8|1686.6|1688|1686.8|1688|1686.8|1687.8|1686.6|2
1650295970000|2022-04-18 15:32:50|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.8|1686.6|0
1650295980000|2022-04-18 15:33:00|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|6
1650296000000|2022-04-18 15:33:20|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1650296010000|2022-04-18 15:33:30|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|4
1650296020000|2022-04-18 15:33:40|1687.8|1686.6|1687.5|1686.3|1687.8|1686.6|1687.5|1686.3|1
1650296030000|2022-04-18 15:33:50|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.6|1686.4|2
1650296040000|2022-04-18 15:34:00|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1650296050000|2022-04-18 15:34:10|1687.9|1686.7|1687.6|1686.4|1688|1686.8|1687.5|1686.3|2
1650296060000|2022-04-18 15:34:20|1687.4|1686.2|1687.6|1686.4|1687.7|1686.5|1687.4|1686.2|0
1650296070000|2022-04-18 15:34:30|1687.5|1686.3|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|0
1650296080000|2022-04-18 15:34:40|1687.6|1686.4|1688|1686.8|1688|1686.8|1687.5|1686.3|7
1650296090000|2022-04-18 15:34:50|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.7|1686.5|6
1650296100000|2022-04-18 15:35:00|1687.9|1686.7|1687.6|1686.4|1687.9|1686.7|1687.5|1686.3|5
1650296110000|2022-04-18 15:35:10|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|3
1650296120000|2022-04-18 15:35:20|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|5
1650296130000|2022-04-18 15:35:30|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.8|1686.6|91
1650296140000|2022-04-18 15:35:40|1687.8|1686.6|1687.6|1686.4|1687.9|1686.7|1687.6|1686.4|1
1650296150000|2022-04-18 15:35:50|1687.8|1686.6|1687.4|1686.2|1687.8|1686.6|1687.4|1686.2|6
1650296160000|2022-04-18 15:36:00|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|1
1650296170000|2022-04-18 15:36:10|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|2
1650296180000|2022-04-18 15:36:20|||||||||2
1650296190000|2022-04-18 15:36:30|1687.3|1686.1|1685.3|1684.1|1687.3|1686.1|1684.8|1683.6|42
1650296200000|2022-04-18 15:36:40|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.8|1684.6|33
1650296210000|2022-04-18 15:36:50|1686|1684.8|1686.1|1684.9|1686.3|1685.1|1686|1684.8|9
1650296220000|2022-04-18 15:37:00|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1686|1684.8|1
1650296230000|2022-04-18 15:37:10|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|9
1650296240000|2022-04-18 15:37:20|||||||||5
1650296250000|2022-04-18 15:37:30|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.8|1684.6|17
1650296260000|2022-04-18 15:37:40|1685.9|1684.7|1685.3|1684.1|1685.9|1684.7|1685.3|1684.1|5
1650296270000|2022-04-18 15:37:50|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|9
1650296280000|2022-04-18 15:38:00|||||||||8
1650296290000|2022-04-18 15:38:10|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.3|1684.1|6
1650296300000|2022-04-18 15:38:20|1685.5|1684.3|1686|1684.8|1686|1684.8|1685.5|1684.3|15
1650296310000|2022-04-18 15:38:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|9
1650296320000|2022-04-18 15:38:40|1686.4|1685.2|1686.8|1685.6|1686.8|1685.6|1686.4|1685.2|9
1650296330000|2022-04-18 15:38:50|1687|1685.8|1687.4|1686.2|1687.4|1686.2|1687|1685.8|12
1650296340000|2022-04-18 15:39:00|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.3|1686.1|17
1650296350000|2022-04-18 15:39:10|1687.5|1686.3|1687.3|1686.1|1687.5|1686.3|1687.2|1686|7
1650296360000|2022-04-18 15:39:20|1687.1|1685.9|1687.5|1686.3|1687.5|1686.3|1687.1|1685.9|29
1650296370000|2022-04-18 15:39:30|1687.3|1686.1|1687.4|1686.2|1687.5|1686.3|1687.3|1686.1|11
1650296380000|2022-04-18 15:39:40|1687.3|1686.1|1687|1685.8|1687.3|1686.1|1687|1685.8|29
1650296390000|2022-04-18 15:39:50|1686.8|1685.6|1686.9|1685.7|1687|1685.8|1686.8|1685.6|63
1650296400000|2022-04-18 15:40:00|1687|1685.8|1686.7|1685.5|1687|1685.8|1686.7|1685.5|2
1650296410000|2022-04-18 15:40:10|1686.8|1685.6|1686.8|1685.6|1687|1685.8|1686.8|1685.6|16
1650296420000|2022-04-18 15:40:20|||||||||1
1650296430000|2022-04-18 15:40:30|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|3
1650296440000|2022-04-18 15:40:40|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1650296450000|2022-04-18 15:40:50|||||||||11
1650296460000|2022-04-18 15:41:00|||||||||1
1650296470000|2022-04-18 15:41:10|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|8
1650296480000|2022-04-18 15:41:20|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|1
1650296490000|2022-04-18 15:41:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|4
1650296500000|2022-04-18 15:41:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1650296510000|2022-04-18 15:41:50|1687.3|1686.1|1687.8|1686.6|1687.8|1686.6|1687.3|1686.1|9
1650296520000|2022-04-18 15:42:00|1687.7|1686.5|1687.7|1686.5|1687.8|1686.6|1687.5|1686.3|2
1650296530000|2022-04-18 15:42:10|1687.8|1686.6|1687.5|1686.3|1687.8|1686.6|1687.5|1686.3|1
1650296540000|2022-04-18 15:42:20|1687.6|1686.4|1687.8|1686.6|1687.9|1686.7|1687.6|1686.4|6
1650296550000|2022-04-18 15:42:30|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|3
1650296560000|2022-04-18 15:42:40|1687.9|1686.7|1688.8|1687.6|1688.8|1687.6|1687.9|1686.7|73
1650296570000|2022-04-18 15:42:50|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|3
1650296580000|2022-04-18 15:43:00|1688.7|1687.5|1689.4|1688.2|1689.4|1688.2|1688.7|1687.5|3
1650296590000|2022-04-18 15:43:10|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|13
1650296600000|2022-04-18 15:43:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.5|1688.3|19
1650296610000|2022-04-18 15:43:30|1689.9|1688.7|1689.5|1688.3|1689.9|1688.7|1689.5|1688.3|23
1650296620000|2022-04-18 15:43:40|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|1
1650296630000|2022-04-18 15:43:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|102
1650296640000|2022-04-18 15:44:00|1689.7|1688.5|1689.8|1688.6|1689.9|1688.7|1689.7|1688.5|3
1650296650000|2022-04-18 15:44:10|1689.5|1688.3|1689.4|1688.2|1689.6|1688.4|1689.4|1688.2|2
1650296660000|2022-04-18 15:44:20|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.3|1688.1|1
1650296670000|2022-04-18 15:44:30|||||||||1
1650296680000|2022-04-18 15:44:40|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|6
1650296690000|2022-04-18 15:44:50|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1
1650296700000|2022-04-18 15:45:00|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|7
1650296710000|2022-04-18 15:45:10|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1650296720000|2022-04-18 15:45:20|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.5|1688.3|0
1650296740000|2022-04-18 15:45:40|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|2
1650296750000|2022-04-18 15:45:50|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|2
1650296760000|2022-04-18 15:46:00|1689.9|1688.7|1689.5|1688.3|1689.9|1688.7|1689.5|1688.3|5
1650296770000|2022-04-18 15:46:10|1689.6|1688.4|1689.9|1688.7|1689.9|1688.7|1689.6|1688.4|0
1650296780000|2022-04-18 15:46:20|1689.8|1688.6|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|2
1650296790000|2022-04-18 15:46:30|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|2
1650296800000|2022-04-18 15:46:40|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|3
1650296810000|2022-04-18 15:46:50|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.5|1688.3|0
1650296820000|2022-04-18 15:47:00|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|6
1650296830000|2022-04-18 15:47:10|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|1
1650296840000|2022-04-18 15:47:20|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|2
1650296850000|2022-04-18 15:47:30|||||||||4
1650296860000|2022-04-18 15:47:40|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|2
1650296870000|2022-04-18 15:47:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|16
1650296880000|2022-04-18 15:48:00|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|1
1650296900000|2022-04-18 15:48:20|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|1
1650296910000|2022-04-18 15:48:30|||||||||57
1650296920000|2022-04-18 15:48:40|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|17
1650296930000|2022-04-18 15:48:50|1689.2|1688|1689.5|1688.3|1689.6|1688.4|1689.1|1687.9|10
1650296940000|2022-04-18 15:49:00|1689.6|1688.4|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|0
1650296950000|2022-04-18 15:49:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|0
1650296960000|2022-04-18 15:49:20|1689.5|1688.3|1689.7|1688.5|1689.8|1688.6|1689.5|1688.3|2
1650296970000|2022-04-18 15:49:30|1690|1688.8|1690.1|1688.9|1690.2|1689|1690|1688.8|7
1650296980000|2022-04-18 15:49:40|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|1
1650296990000|2022-04-18 15:49:50|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.9|1688.7|0
1650297000000|2022-04-18 15:50:00|1689.8|1688.6|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|4
1650297010000|2022-04-18 15:50:10|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|0
1650297020000|2022-04-18 15:50:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650297030000|2022-04-18 15:50:30|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.6|1688.4|8
1650297040000|2022-04-18 15:50:40|1691|1689.8|1690.6|1689.4|1691|1689.8|1690.6|1689.4|20
1650297050000|2022-04-18 15:50:50|||||||||1
1650297060000|2022-04-18 15:51:00|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|0
1650297070000|2022-04-18 15:51:10|1690.7|1689.5|1690.6|1689.4|1690.8|1689.6|1690.6|1689.4|1
1650297090000|2022-04-18 15:51:30|1690.5|1689.3|1692|1690.8|1692|1690.8|1690.5|1689.3|9
1650297100000|2022-04-18 15:51:40|1691.9|1690.7|1691.6|1690.4|1692|1690.8|1691.5|1690.3|16
1650297110000|2022-04-18 15:51:50|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|2
1650297120000|2022-04-18 15:52:00|1691.5|1690.3|1691.1|1689.9|1691.5|1690.3|1691.1|1689.9|3
1650297130000|2022-04-18 15:52:10|1691.2|1690|1691.6|1690.4|1691.7|1690.5|1691|1689.8|31
1650297140000|2022-04-18 15:52:20|1691.5|1690.3|1691|1689.8|1691.5|1690.3|1691|1689.8|234
1650297150000|2022-04-18 15:52:30|1691.2|1690|1691.2|1690|1691.6|1690.4|1691.1|1689.9|39
1650297160000|2022-04-18 15:52:40|1691.1|1689.9|1691.6|1690.4|1691.7|1690.5|1690.9|1689.7|9
1650297170000|2022-04-18 15:52:50|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|0
1650297180000|2022-04-18 15:53:00|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|2
1650297190000|2022-04-18 15:53:10|1691.8|1690.6|1691.7|1690.5|1691.8|1690.6|1691.7|1690.5|0
1650297200000|2022-04-18 15:53:20|1691.6|1690.4|1691.6|1690.4|1691.7|1690.5|1691.5|1690.3|2
1650297210000|2022-04-18 15:53:30|1691.7|1690.5|1691.6|1690.4|1691.7|1690.5|1691.6|1690.4|0
1650297230000|2022-04-18 15:53:50|1691.2|1690|1691.3|1690.1|1691.5|1690.3|1691.1|1689.9|52
1650297240000|2022-04-18 15:54:00|1691.4|1690.2|1691.6|1690.4|1691.6|1690.4|1691.4|1690.2|32
1650297250000|2022-04-18 15:54:10|1691.5|1690.3|1691.3|1690.1|1691.5|1690.3|1691.2|1690|1
1650297260000|2022-04-18 15:54:20|1691.4|1690.2|1691.7|1690.5|1691.7|1690.5|1691.4|1690.2|5
1650297280000|2022-04-18 15:54:40|||||||||50
1650297290000|2022-04-18 15:54:50|1692|1690.8|1691.9|1690.7|1692|1690.8|1691.8|1690.6|11
1650297300000|2022-04-18 15:55:00|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|0
1650297310000|2022-04-18 15:55:10|1692.2|1691|1692.3|1691.1|1692.5|1691.3|1692.1|1690.9|11
1650297320000|2022-04-18 15:55:20|1692.7|1691.5|1692.9|1691.7|1693.3|1692.1|1692.7|1691.5|150
1650297330000|2022-04-18 15:55:30|1692.8|1691.6|1692.7|1691.5|1693.1|1691.9|1692.6|1691.4|7
1650297340000|2022-04-18 15:55:40|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|0
1650297360000|2022-04-18 15:56:00|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.5|1691.3|1
1650297370000|2022-04-18 15:56:10|1692.6|1691.4|1692.2|1691|1692.6|1691.4|1692.1|1690.9|3
1650297380000|2022-04-18 15:56:20|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.3|1691.1|7
1650297390000|2022-04-18 15:56:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650297400000|2022-04-18 15:56:40|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|10
1650297410000|2022-04-18 15:56:50|1692.7|1691.5|1693.1|1691.9|1693.1|1691.9|1692.6|1691.4|6
1650297420000|2022-04-18 15:57:00|1693|1691.8|1693.1|1691.9|1693.2|1692|1693|1691.8|23
1650297430000|2022-04-18 15:57:10|1693.2|1692|1693.7|1692.5|1693.7|1692.5|1693.1|1691.9|8
1650297440000|2022-04-18 15:57:20|1693.4|1692.2|1693.2|1692|1693.5|1692.3|1693.1|1691.9|19
1650297450000|2022-04-18 15:57:30|1693.3|1692.1|1693.3|1692.1|1693.6|1692.4|1693.2|1692|1
1650297460000|2022-04-18 15:57:40|1693.2|1692|1693.6|1692.4|1693.6|1692.4|1693.2|1692|3
1650297470000|2022-04-18 15:57:50|||||||||2
1650297480000|2022-04-18 15:58:00|1693.7|1692.5|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|0
1650297490000|2022-04-18 15:58:10|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|2
1650297500000|2022-04-18 15:58:20|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|1
1650297510000|2022-04-18 15:58:30|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|106
1650297520000|2022-04-18 15:58:40|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|1
1650297530000|2022-04-18 15:58:50|1693.8|1692.6|1694.5|1693.3|1694.6|1693.4|1693.7|1692.5|111
1650297540000|2022-04-18 15:59:00|1694.6|1693.4|1694.5|1693.3|1694.7|1693.5|1694.5|1693.3|9
1650297550000|2022-04-18 15:59:10|||||||||1
1650297560000|2022-04-18 15:59:20|1694.2|1693|1694.1|1692.9|1694.2|1693|1694|1692.8|76
1650297570000|2022-04-18 15:59:30|1694.2|1693|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|4
1650297580000|2022-04-18 15:59:40|1694|1692.8|1694.2|1693|1694.2|1693|1694|1692.8|4
1650297590000|2022-04-18 15:59:50|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1693.8|1692.6|17
1650297600000|2022-04-18 16:00:00|1694.1|1692.9|1694.6|1693.4|1694.6|1693.4|1694|1692.8|13
1650297610000|2022-04-18 16:00:10|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|1
1650297620000|2022-04-18 16:00:20|1694.5|1693.3|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|3
1650297630000|2022-04-18 16:00:30|1694.2|1693|1694.2|1693|1694.2|1693|1694.1|1692.9|1
1650297640000|2022-04-18 16:00:40|1693.7|1692.5|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|2
1650297650000|2022-04-18 16:00:50|1693.7|1692.5|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|2
1650297660000|2022-04-18 16:01:00|1694|1692.8|1694.2|1693|1694.2|1693|1694|1692.8|0
1650297670000|2022-04-18 16:01:10|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.2|1693|2
1650297680000|2022-04-18 16:01:20|1694.4|1693.2|1694.3|1693.1|1694.4|1693.2|1694.2|1693|1
1650297690000|2022-04-18 16:01:30|1694.2|1693|1694.2|1693|1694.3|1693.1|1694.2|1693|0
1650297710000|2022-04-18 16:01:50|1694.3|1693.1|1694.5|1693.3|1694.5|1693.3|1694.2|1693|6
1650297720000|2022-04-18 16:02:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.2|1693|3
1650297730000|2022-04-18 16:02:10|1694.4|1693.2|1694|1692.8|1694.5|1693.3|1694|1692.8|1
1650297740000|2022-04-18 16:02:20|1693.8|1692.6|1694|1692.8|1694.1|1692.9|1693.6|1692.4|11
1650297750000|2022-04-18 16:02:30|1693.5|1692.3|1694|1692.8|1694|1692.8|1693.5|1692.3|5
1650297760000|2022-04-18 16:02:40|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1694|1692.8|0
1650297770000|2022-04-18 16:02:50|1693.8|1692.6|1694|1692.8|1694|1692.8|1693.8|1692.6|7
1650297780000|2022-04-18 16:03:00|1693.9|1692.7|1694.3|1693.1|1694.3|1693.1|1693.9|1692.7|5
1650297790000|2022-04-18 16:03:10|1694.5|1693.3|1694.6|1693.4|1694.7|1693.5|1694.5|1693.3|16
1650297800000|2022-04-18 16:03:20|||||||||1
1650297810000|2022-04-18 16:03:30|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1
1650297820000|2022-04-18 16:03:40|1694.3|1693.1|1694.5|1693.3|1694.5|1693.3|1694.3|1693.1|2
1650297830000|2022-04-18 16:03:50|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|1
1650297840000|2022-04-18 16:04:00|1694.3|1693.1|1694.5|1693.3|1694.5|1693.3|1694.2|1693|8
1650297850000|2022-04-18 16:04:10|1694.4|1693.2|1694|1692.8|1694.6|1693.4|1693.6|1692.4|2
1650297860000|2022-04-18 16:04:20|1693.8|1692.6|1694.1|1692.9|1694.1|1692.9|1693.8|1692.6|5
1650297870000|2022-04-18 16:04:30|1693.9|1692.7|1694.3|1693.1|1694.3|1693.1|1693.9|1692.7|3
1650297880000|2022-04-18 16:04:40|1694.2|1693|1694.2|1693|1694.3|1693.1|1694.2|1693|0
1650297890000|2022-04-18 16:04:50|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|2
1650297900000|2022-04-18 16:05:00|1694.3|1693.1|1694.1|1692.9|1694.5|1693.3|1694.1|1692.9|23
1650297910000|2022-04-18 16:05:10|1694.2|1693|1694.5|1693.3|1694.5|1693.3|1694.2|1693|10
1650297920000|2022-04-18 16:05:20|1694.4|1693.2|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|0
1650297930000|2022-04-18 16:05:30|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|4
1650297940000|2022-04-18 16:05:40|1694.4|1693.2|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|0
1650297950000|2022-04-18 16:05:50|1694.5|1693.3|1694.7|1693.5|1694.7|1693.5|1694.5|1693.3|1
1650297960000|2022-04-18 16:06:00|1695|1693.8|1694.7|1693.5|1695|1693.8|1694.7|1693.5|7
1650297970000|2022-04-18 16:06:10|1695|1693.8|1695.5|1694.3|1695.5|1694.3|1694.7|1693.5|49
1650297980000|2022-04-18 16:06:20|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|14
1650297990000|2022-04-18 16:06:30|1695.5|1694.3|1695.6|1694.4|1695.6|1694.4|1695.5|1694.3|2
1650298000000|2022-04-18 16:06:40|1695.5|1694.3|1695.6|1694.4|1695.8|1694.6|1695.5|1694.3|3
1650298010000|2022-04-18 16:06:50|1695.7|1694.5|1695|1693.8|1695.7|1694.5|1695|1693.8|5
1650298020000|2022-04-18 16:07:00|1695.1|1693.9|1695.4|1694.2|1695.6|1694.4|1695.1|1693.9|9
1650298030000|2022-04-18 16:07:10|1695.3|1694.1|1695.5|1694.3|1695.5|1694.3|1695.3|1694.1|11
1650298040000|2022-04-18 16:07:20|1695.6|1694.4|1695.8|1694.6|1695.9|1694.7|1695.6|1694.4|13
1650298050000|2022-04-18 16:07:30|1695.9|1694.7|1695.8|1694.6|1695.9|1694.7|1695.8|1694.6|1
1650298060000|2022-04-18 16:07:40|1695.9|1694.7|1695.6|1694.4|1695.9|1694.7|1695.6|1694.4|6
1650298070000|2022-04-18 16:07:50|1695.8|1694.6|1695.6|1694.4|1695.8|1694.6|1695.6|1694.4|5
1650298080000|2022-04-18 16:08:00|1695.8|1694.6|1695.5|1694.3|1695.8|1694.6|1695.5|1694.3|7
1650298090000|2022-04-18 16:08:10|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|2
1650298100000|2022-04-18 16:08:20|1695.5|1694.3|1696|1694.8|1696|1694.8|1695.5|1694.3|9
1650298110000|2022-04-18 16:08:30|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|17
1650298120000|2022-04-18 16:08:40|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650298130000|2022-04-18 16:08:50|1696|1694.8|1695.5|1694.3|1696|1694.8|1695.5|1694.3|21
1650298140000|2022-04-18 16:09:00|1695.7|1694.5|1695.7|1694.5|1695.8|1694.6|1695.5|1694.3|163
1650298150000|2022-04-18 16:09:10|1695.8|1694.6|1696.3|1695.1|1696.3|1695.1|1695.8|1694.6|18
1650298160000|2022-04-18 16:09:20|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1695.9|1694.7|17
1650298170000|2022-04-18 16:09:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650298180000|2022-04-18 16:09:40|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|19
1650298190000|2022-04-18 16:09:50|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|4
1650298200000|2022-04-18 16:10:00|1696.7|1695.5|1696.5|1695.3|1696.8|1695.6|1696.5|1695.3|4
1650298210000|2022-04-18 16:10:10|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|61
1650298220000|2022-04-18 16:10:20|||||||||6
1650298230000|2022-04-18 16:10:30|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|2
1650298240000|2022-04-18 16:10:40|||||||||1
1650298250000|2022-04-18 16:10:50|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|14
1650298260000|2022-04-18 16:11:00|1697.2|1696|1697.3|1696.1|1697.4|1696.2|1697.2|1696|13
1650298270000|2022-04-18 16:11:10|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|2
1650298280000|2022-04-18 16:11:20|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|2
1650298290000|2022-04-18 16:11:30|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.1|1695.9|11
1650298300000|2022-04-18 16:11:40|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.1|1695.9|199
1650298310000|2022-04-18 16:11:50|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650298320000|2022-04-18 16:12:00|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|3
1650298330000|2022-04-18 16:12:10|||||||||1
1650298340000|2022-04-18 16:12:20|||||||||3
1650298350000|2022-04-18 16:12:30|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|2
1650298360000|2022-04-18 16:12:40|1697.3|1696.1|1697.9|1696.7|1697.9|1696.7|1697.3|1696.1|14
1650298370000|2022-04-18 16:12:50|1698|1696.8|1697.5|1696.3|1698|1696.8|1697.3|1696.1|8
1650298380000|2022-04-18 16:13:00|1696.9|1695.7|1697.3|1696.1|1697.3|1696.1|1696.9|1695.7|9
1650298390000|2022-04-18 16:13:10|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|2
1650298400000|2022-04-18 16:13:20|1697.4|1696.2|1696.7|1695.5|1697.4|1696.2|1696.7|1695.5|5
1650298410000|2022-04-18 16:13:30|1696.8|1695.6|1696.9|1695.7|1697|1695.8|1696.8|1695.6|2
1650298420000|2022-04-18 16:13:40|1696.8|1695.6|1696.9|1695.7|1697|1695.8|1696.8|1695.6|3
1650298430000|2022-04-18 16:13:50|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|12
1650298440000|2022-04-18 16:14:00|1696.9|1695.7|1696.9|1695.7|1697|1695.8|1696.9|1695.7|9
1650298450000|2022-04-18 16:14:10|1697|1695.8|1696.9|1695.7|1697|1695.8|1696.9|1695.7|2
1650298460000|2022-04-18 16:14:20|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|0
1650298470000|2022-04-18 16:14:30|1696.9|1695.7|1697.1|1695.9|1697.3|1696.1|1696.9|1695.7|13
1650298480000|2022-04-18 16:14:40|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.1|1695.9|7
1650298490000|2022-04-18 16:14:50|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|1
1650298500000|2022-04-18 16:15:00|1697.2|1696|1697|1695.8|1697.2|1696|1696.9|1695.7|5
1650298510000|2022-04-18 16:15:10|1697.3|1696.1|1697.1|1695.9|1697.5|1696.3|1697.1|1695.9|7
1650298520000|2022-04-18 16:15:20|1697.3|1696.1|1697.3|1696.1|1697.4|1696.2|1697|1695.8|4
1650298530000|2022-04-18 16:15:30|1697.2|1696|1697.4|1696.2|1697.5|1696.3|1697.2|1696|0
1650298540000|2022-04-18 16:15:40|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|21
1650298550000|2022-04-18 16:15:50|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|6
1650298560000|2022-04-18 16:16:00|1697.7|1696.5|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|8
1650298570000|2022-04-18 16:16:10|1697.8|1696.6|1697.5|1696.3|1697.8|1696.6|1697.5|1696.3|16
1650298580000|2022-04-18 16:16:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|11
1650298590000|2022-04-18 16:16:30|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|3
1650298600000|2022-04-18 16:16:40|||||||||11
1650298610000|2022-04-18 16:16:50|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|5
1650298620000|2022-04-18 16:17:00|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|2
1650298630000|2022-04-18 16:17:10|1698|1696.8|1697.8|1696.6|1698|1696.8|1697.8|1696.6|6
1650298640000|2022-04-18 16:17:20|||||||||10
1650298650000|2022-04-18 16:17:30|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|1
1650298660000|2022-04-18 16:17:40|1697.9|1696.7|1698.5|1697.3|1698.5|1697.3|1697.9|1696.7|14
1650298670000|2022-04-18 16:17:50|1698.6|1697.4|1698.9|1697.7|1699|1697.8|1698.6|1697.4|8
1650298680000|2022-04-18 16:18:00|1698.8|1697.6|1698.8|1697.6|1699|1697.8|1698.8|1697.6|16
1650298690000|2022-04-18 16:18:10|1698.9|1697.7|1698.4|1697.2|1699|1697.8|1698.4|1697.2|10
1650298700000|2022-04-18 16:18:20|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|13
1650298710000|2022-04-18 16:18:30|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|6
1650298720000|2022-04-18 16:18:40|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698|1696.8|17
1650298730000|2022-04-18 16:18:50|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1697.8|1696.6|5
1650298740000|2022-04-18 16:19:00|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|1
1650298750000|2022-04-18 16:19:10|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698|1696.8|22
1650298760000|2022-04-18 16:19:20|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|19
1650298770000|2022-04-18 16:19:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|5
1650298780000|2022-04-18 16:19:40|1698.5|1697.3|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|4
1650298790000|2022-04-18 16:19:50|1699|1697.8|1699|1697.8|1699|1697.8|1698.9|1697.7|9
1650298800000|2022-04-18 16:20:00|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699|1697.8|117
1650298820000|2022-04-18 16:20:20|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|3
1650298830000|2022-04-18 16:20:30|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|13
1650298840000|2022-04-18 16:20:40|||||||||1
1650298850000|2022-04-18 16:20:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|9
1650298860000|2022-04-18 16:21:00|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|3
1650298870000|2022-04-18 16:21:10|1698.7|1697.5|1699|1697.8|1699|1697.8|1698.7|1697.5|9
1650298890000|2022-04-18 16:21:30|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|5
1650298900000|2022-04-18 16:21:40|1698.7|1697.5|1697.3|1696.1|1698.7|1697.5|1697.3|1696.1|26
1650298910000|2022-04-18 16:21:50|1697.4|1696.2|1697.5|1696.3|1697.7|1696.5|1697.4|1696.2|13
1650298920000|2022-04-18 16:22:00|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.3|1696.1|5
1650298930000|2022-04-18 16:22:10|1697.4|1696.2|1697.4|1696.2|1697.6|1696.4|1697.2|1696|5
1650298950000|2022-04-18 16:22:30|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|1
1650298960000|2022-04-18 16:22:40|1696.9|1695.7|1697.1|1695.9|1697.1|1695.9|1696.9|1695.7|4
1650298970000|2022-04-18 16:22:50|||||||||4
1650298980000|2022-04-18 16:23:00|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|13
1650298990000|2022-04-18 16:23:10|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|0
1650299000000|2022-04-18 16:23:20|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|8
1650299010000|2022-04-18 16:23:30|1697.2|1696|1697.1|1695.9|1697.2|1696|1697.1|1695.9|1
1650299020000|2022-04-18 16:23:40|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|1
1650299030000|2022-04-18 16:23:50|1697.3|1696.1|1697.6|1696.4|1697.7|1696.5|1697.3|1696.1|1
1650299040000|2022-04-18 16:24:00|1697.7|1696.5|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|2
1650299050000|2022-04-18 16:24:10|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650299060000|2022-04-18 16:24:20|1697.6|1696.4|1697.4|1696.2|1697.8|1696.6|1697.3|1696.1|15
1650299070000|2022-04-18 16:24:30|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|0
1650299080000|2022-04-18 16:24:40|1697.9|1696.7|1697.9|1696.7|1698|1696.8|1697.6|1696.4|15
1650299090000|2022-04-18 16:24:50|1697.7|1696.5|1697.4|1696.2|1698.2|1697|1697.4|1696.2|13
1650299100000|2022-04-18 16:25:00|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|23
1650299120000|2022-04-18 16:25:20|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697|1695.8|10
1650299130000|2022-04-18 16:25:30|1697.7|1696.5|1697.7|1696.5|1697.8|1696.6|1697.6|1696.4|0
1650299140000|2022-04-18 16:25:40|1697.6|1696.4|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|1
1650299150000|2022-04-18 16:25:50|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650299160000|2022-04-18 16:26:00|1697.9|1696.7|1697.9|1696.7|1698|1696.8|1697.9|1696.7|7
1650299170000|2022-04-18 16:26:10|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650299180000|2022-04-18 16:26:20|1697.9|1696.7|1697.9|1696.7|1698|1696.8|1697.9|1696.7|1
1650299200000|2022-04-18 16:26:40|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.5|1696.3|8
1650299210000|2022-04-18 16:26:50|1698.2|1697|1697.8|1696.6|1698.2|1697|1697.7|1696.5|8
1650299220000|2022-04-18 16:27:00|1697.9|1696.7|1698.1|1696.9|1698.2|1697|1697.8|1696.6|18
1650299230000|2022-04-18 16:27:10|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|1
1650299240000|2022-04-18 16:27:20|1698.1|1696.9|1698.5|1697.3|1698.5|1697.3|1698|1696.8|0
1650299250000|2022-04-18 16:27:30|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|0
1650299260000|2022-04-18 16:27:40|1698.5|1697.3|1698.9|1697.7|1699|1697.8|1698.5|1697.3|7
1650299270000|2022-04-18 16:27:50|1699|1697.8|1699|1697.8|1699|1697.8|1698.9|1697.7|3
1650299280000|2022-04-18 16:28:00|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|3
1650299290000|2022-04-18 16:28:10|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|6
1650299300000|2022-04-18 16:28:20|1698.4|1697.2|1698.4|1697.2|1698.5|1697.3|1698.2|1697|1
1650299310000|2022-04-18 16:28:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650299320000|2022-04-18 16:28:40|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698|1696.8|5
1650299330000|2022-04-18 16:28:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|2
1650299340000|2022-04-18 16:29:00|1698.5|1697.3|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|1
1650299350000|2022-04-18 16:29:10|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|2
1650299360000|2022-04-18 16:29:20|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|0
1650299370000|2022-04-18 16:29:30|||||||||1
1650299380000|2022-04-18 16:29:40|1698.2|1697|1698.2|1697|1698.2|1697|1698|1696.8|5
1650299390000|2022-04-18 16:29:50|||||||||1
1650299400000|2022-04-18 16:30:00|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|5
1650299410000|2022-04-18 16:30:10|1698.2|1697|1698.2|1697|1698.2|1697|1698|1696.8|14
1650299420000|2022-04-18 16:30:20|1698.4|1697.2|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|3
1650299430000|2022-04-18 16:30:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|1
1650299440000|2022-04-18 16:30:40|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.2|1697|15
1650299450000|2022-04-18 16:30:50|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650299460000|2022-04-18 16:31:00|1698.4|1697.2|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|9
1650299470000|2022-04-18 16:31:10|1699|1697.8|1699.1|1697.9|1699.1|1697.9|1699|1697.8|13
1650299480000|2022-04-18 16:31:20|1699.2|1698|1699.6|1698.4|1699.7|1698.5|1699.2|1698|4
1650299490000|2022-04-18 16:31:30|1699.5|1698.3|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|5
1650299500000|2022-04-18 16:31:40|1699.6|1698.4|1699.1|1697.9|1699.7|1698.5|1699.1|1697.9|7
1650299510000|2022-04-18 16:31:50|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650299520000|2022-04-18 16:32:00|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|3
1650299530000|2022-04-18 16:32:10|1699.5|1698.3|1699.2|1698|1699.5|1698.3|1699.1|1697.9|44
1650299540000|2022-04-18 16:32:20|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|4
1650299550000|2022-04-18 16:32:30|1699.4|1698.2|1699|1697.8|1699.4|1698.2|1699|1697.8|13
1650299560000|2022-04-18 16:32:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|4
1650299570000|2022-04-18 16:32:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|2
1650299580000|2022-04-18 16:33:00|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|11
1650299590000|2022-04-18 16:33:10|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|9
1650299600000|2022-04-18 16:33:20|1699.1|1697.9|1699|1697.8|1699.2|1698|1699|1697.8|6
1650299610000|2022-04-18 16:33:30|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|1
1650299620000|2022-04-18 16:33:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650299630000|2022-04-18 16:33:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|13
1650299640000|2022-04-18 16:34:00|1698.7|1697.5|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|3
1650299650000|2022-04-18 16:34:10|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.9|1697.7|0
1650299670000|2022-04-18 16:34:30|1699|1697.8|1698.2|1697|1699|1697.8|1698.2|1697|15
1650299680000|2022-04-18 16:34:40|1698.4|1697.2|1698.7|1697.5|1698.8|1697.6|1698.4|1697.2|7
1650299690000|2022-04-18 16:34:50|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.6|1697.4|6
1650299700000|2022-04-18 16:35:00|1698.9|1697.7|1699.5|1698.3|1699.5|1698.3|1698.9|1697.7|2
1650299710000|2022-04-18 16:35:10|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|1
1650299720000|2022-04-18 16:35:20|1699.2|1698|1699.3|1698.1|1699.5|1698.3|1699.2|1698|2
1650299730000|2022-04-18 16:35:30|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|5
1650299740000|2022-04-18 16:35:40|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|3
1650299750000|2022-04-18 16:35:50|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|2
1650299760000|2022-04-18 16:36:00|1699.3|1698.1|1699.5|1698.3|1699.5|1698.3|1699.2|1698|7
1650299770000|2022-04-18 16:36:10|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|21
1650299780000|2022-04-18 16:36:20|||||||||1
1650299790000|2022-04-18 16:36:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|2
1650299800000|2022-04-18 16:36:40|||||||||1
1650299810000|2022-04-18 16:36:50|1700|1698.8|1699.6|1698.4|1700|1698.8|1699.5|1698.3|7
1650299820000|2022-04-18 16:37:00|1699.7|1698.5|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|20
1650299830000|2022-04-18 16:37:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|10
1650299840000|2022-04-18 16:37:20|||||||||3
1650299860000|2022-04-18 16:37:40|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.2|1698|2
1650299870000|2022-04-18 16:37:50|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|5
1650299880000|2022-04-18 16:38:00|1699.5|1698.3|1700|1698.8|1700|1698.8|1699.5|1698.3|12
1650299890000|2022-04-18 16:38:10|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|13
1650299900000|2022-04-18 16:38:20|1700|1698.8|1699.7|1698.5|1700|1698.8|1699.7|1698.5|2
1650299910000|2022-04-18 16:38:30|1699.8|1698.6|1699.8|1698.6|1700|1698.8|1699.7|1698.5|9
1650299920000|2022-04-18 16:38:40|1700|1698.8|1699.7|1698.5|1700|1698.8|1699.7|1698.5|1
1650299930000|2022-04-18 16:38:50|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650299940000|2022-04-18 16:39:00|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.6|1698.4|1
1650299950000|2022-04-18 16:39:10|1699.9|1698.7|1700.1|1698.9|1700.2|1699|1699.7|1698.5|8
1650299960000|2022-04-18 16:39:20|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650299970000|2022-04-18 16:39:30|1699.8|1698.6|1699.8|1698.6|1700|1698.8|1699.8|1698.6|5
1650299980000|2022-04-18 16:39:40|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.9|1698.7|0
1650299990000|2022-04-18 16:39:50|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|7
1650300000000|2022-04-18 16:40:00|1699.7|1698.5|1700|1698.8|1700.1|1698.9|1699.7|1698.5|7
1650300010000|2022-04-18 16:40:10|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|16
1650300020000|2022-04-18 16:40:20|1699.8|1698.6|1700.5|1699.3|1700.5|1699.3|1699.8|1698.6|10
1650300030000|2022-04-18 16:40:30|1700.2|1699|1700.5|1699.3|1700.6|1699.4|1700.2|1699|28
1650300040000|2022-04-18 16:40:40|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.7|1699.5|9
1650300050000|2022-04-18 16:40:50|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|8
1650300060000|2022-04-18 16:41:00|1700.8|1699.6|1701.5|1700.3|1701.5|1700.3|1700.7|1699.5|74
1650300070000|2022-04-18 16:41:10|1701.6|1700.4|1701.7|1700.5|1701.7|1700.5|1701.6|1700.4|17
1650300080000|2022-04-18 16:41:20|1701.5|1700.3|1701.2|1700|1701.5|1700.3|1701.2|1700|24
1650300090000|2022-04-18 16:41:30|1701.4|1700.2|1701.7|1700.5|1701.9|1700.7|1701.4|1700.2|37
1650300100000|2022-04-18 16:41:40|1701.2|1700|1701.2|1700|1701.5|1700.3|1701.2|1700|21
1650300110000|2022-04-18 16:41:50|1701.3|1700.1|1701|1699.8|1701.3|1700.1|1701|1699.8|0
1650300120000|2022-04-18 16:42:00|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1701|1699.8|3
1650300130000|2022-04-18 16:42:10|||||||||1
1650300140000|2022-04-18 16:42:20|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1
1650300150000|2022-04-18 16:42:30|||||||||1
1650300160000|2022-04-18 16:42:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|9
1650300170000|2022-04-18 16:42:50|1700.6|1699.4|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|1
1650300180000|2022-04-18 16:43:00|1700.7|1699.5|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|28
1650300190000|2022-04-18 16:43:10|1700.2|1699|1700.6|1699.4|1700.6|1699.4|1700.2|1699|3
1650300200000|2022-04-18 16:43:20|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.3|1699.1|18
1650300210000|2022-04-18 16:43:30|1700.4|1699.2|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|1
1650300220000|2022-04-18 16:43:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1
1650300230000|2022-04-18 16:43:50|1700.2|1699|1700.2|1699|1700.5|1699.3|1700.2|1699|15
1650300240000|2022-04-18 16:44:00|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|35
1650300250000|2022-04-18 16:44:10|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|20
1650300260000|2022-04-18 16:44:20|1701|1699.8|1700.2|1699|1701|1699.8|1700.2|1699|11
1650300270000|2022-04-18 16:44:30|||||||||1
1650300280000|2022-04-18 16:44:40|1700.1|1698.9|1700.2|1699|1700.3|1699.1|1699.5|1698.3|24
1650300290000|2022-04-18 16:44:50|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1699.7|1698.5|5
1650300300000|2022-04-18 16:45:00|1700.2|1699|1700.4|1699.2|1700.5|1699.3|1700.2|1699|3
1650300310000|2022-04-18 16:45:10|1700.2|1699|1699.5|1698.3|1700.2|1699|1699.5|1698.3|3
1650300320000|2022-04-18 16:45:20|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|2
1650300330000|2022-04-18 16:45:30|1700|1698.8|1699.7|1698.5|1700|1698.8|1699.7|1698.5|3
1650300340000|2022-04-18 16:45:40|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|1
1650300350000|2022-04-18 16:45:50|||||||||4
1650300360000|2022-04-18 16:46:00|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|27
1650300370000|2022-04-18 16:46:10|||||||||21
1650300380000|2022-04-18 16:46:20|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650300390000|2022-04-18 16:46:30|||||||||2
1650300400000|2022-04-18 16:46:40|1699.4|1698.2|1699.2|1698|1699.4|1698.2|1699.2|1698|14
1650300410000|2022-04-18 16:46:50|||||||||1
1650300420000|2022-04-18 16:47:00|||||||||4
1650300440000|2022-04-18 16:47:20|||||||||8
1650300450000|2022-04-18 16:47:30|||||||||23
1650300460000|2022-04-18 16:47:40|||||||||3
1650300470000|2022-04-18 16:47:50|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|8
1650300480000|2022-04-18 16:48:00|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650300510000|2022-04-18 16:48:30|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|5
1650300520000|2022-04-18 16:48:40|1699|1697.8|1699.2|1698|1699.2|1698|1698.7|1697.5|4
1650300530000|2022-04-18 16:48:50|||||||||3
1650300540000|2022-04-18 16:49:00|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|5
1650300550000|2022-04-18 16:49:10|||||||||1
1650300560000|2022-04-18 16:49:20|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|2
1650300570000|2022-04-18 16:49:30|||||||||3
1650300580000|2022-04-18 16:49:40|||||||||2
1650300590000|2022-04-18 16:49:50|||||||||4
1650300600000|2022-04-18 16:50:00|||||||||2
1650300610000|2022-04-18 16:50:10|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|11
1650300620000|2022-04-18 16:50:20|1698.9|1697.7|1699.1|1697.9|1699.1|1697.9|1698.9|1697.7|9
1650300630000|2022-04-18 16:50:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|3
1650300640000|2022-04-18 16:50:40|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|2
1650300650000|2022-04-18 16:50:50|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.9|1697.7|2
1650300660000|2022-04-18 16:51:00|||||||||9
1650300670000|2022-04-18 16:51:10|||||||||1
1650300680000|2022-04-18 16:51:20|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|8
1650300690000|2022-04-18 16:51:30|1699.7|1698.5|1699.9|1698.7|1699.9|1698.7|1699.7|1698.5|4
1650300700000|2022-04-18 16:51:40|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650300710000|2022-04-18 16:51:50|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|11
1650300720000|2022-04-18 16:52:00|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|5
1650300740000|2022-04-18 16:52:20|||||||||2
1650300750000|2022-04-18 16:52:30|1699.7|1698.5|1699.8|1698.6|1700|1698.8|1699.7|1698.5|15
1650300760000|2022-04-18 16:52:40|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650300780000|2022-04-18 16:53:00|1700.1|1698.9|1700.1|1698.9|1700.5|1699.3|1700.1|1698.9|12
1650300790000|2022-04-18 16:53:10|1700|1698.8|1700|1698.8|1700.1|1698.9|1700|1698.8|7
1650300800000|2022-04-18 16:53:20|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1700|1698.8|15
1650300810000|2022-04-18 16:53:30|||||||||2
1650300820000|2022-04-18 16:53:40|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|4
1650300830000|2022-04-18 16:53:50|1700.2|1699|1700.1|1698.9|1700.2|1699|1700|1698.8|2
1650300840000|2022-04-18 16:54:00|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|17
1650300850000|2022-04-18 16:54:10|1699.9|1698.7|1700.3|1699.1|1700.3|1699.1|1699.9|1698.7|13
1650300860000|2022-04-18 16:54:20|||||||||1
1650300870000|2022-04-18 16:54:30|1700.2|1699|1700.2|1699|1700.3|1699.1|1700.2|1699|9
1650300880000|2022-04-18 16:54:40|||||||||1
1650300890000|2022-04-18 16:54:50|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|9
1650300900000|2022-04-18 16:55:00|1700.4|1699.2|1700.2|1699|1700.4|1699.2|1700.2|1699|33
1650300910000|2022-04-18 16:55:10|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.9|1698.7|15
1650300920000|2022-04-18 16:55:20|1700.1|1698.9|1700.1|1698.9|1700.2|1699|1700.1|1698.9|8
1650300930000|2022-04-18 16:55:30|1700.2|1699|1700.2|1699|1700.2|1699|1700.1|1698.9|4
1650300940000|2022-04-18 16:55:40|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.2|1699|1
1650300950000|2022-04-18 16:55:50|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|2
1650300960000|2022-04-18 16:56:00|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|2
1650300970000|2022-04-18 16:56:10|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|6
1650300980000|2022-04-18 16:56:20|||||||||4
1650300990000|2022-04-18 16:56:30|1700.7|1699.5|1700.5|1699.3|1700.7|1699.5|1700.4|1699.2|12
1650301000000|2022-04-18 16:56:40|1700.6|1699.4|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|8
1650301010000|2022-04-18 16:56:50|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|5
1650301020000|2022-04-18 16:57:00|1700.5|1699.3|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|3
1650301070000|2022-04-18 16:57:50|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|8
1650301080000|2022-04-18 16:58:00|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.2|1700|14
1650301090000|2022-04-18 16:58:10|1701.3|1700.1|1700.9|1699.7|1701.3|1700.1|1700.9|1699.7|7
1650301100000|2022-04-18 16:58:20|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1
1650301110000|2022-04-18 16:58:30|1701.4|1700.2|1701.2|1700|1701.4|1700.2|1701.2|1700|10
1650301120000|2022-04-18 16:58:40|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1700.9|1699.7|4
1650301130000|2022-04-18 16:58:50|1700.9|1699.7|1701.1|1699.9|1701.1|1699.9|1700.9|1699.7|1
1650301140000|2022-04-18 16:59:00|1701.2|1700|1700.7|1699.5|1701.2|1700|1700.7|1699.5|50
1650301150000|2022-04-18 16:59:10|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|5
1650301160000|2022-04-18 16:59:20|1700.7|1699.5|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|1
1650301170000|2022-04-18 16:59:30|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|5
1650301180000|2022-04-18 16:59:40|||||||||3
1650301190000|2022-04-18 16:59:50|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|3
1650301200000|2022-04-18 17:00:00|1700.8|1699.6|1700.9|1699.7|1701.1|1699.9|1700.7|1699.5|11
1650301210000|2022-04-18 17:00:10|1701.1|1699.9|1701.3|1700.1|1701.3|1700.1|1701.1|1699.9|9
1650301220000|2022-04-18 17:00:20|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|12
1650301230000|2022-04-18 17:00:30|1701.5|1700.3|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|2
1650301240000|2022-04-18 17:00:40|||||||||1
1650301250000|2022-04-18 17:00:50|||||||||2
1650301260000|2022-04-18 17:01:00|||||||||10
1650301270000|2022-04-18 17:01:10|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|1
1650301280000|2022-04-18 17:01:20|1701.7|1700.5|1702.2|1701|1702.2|1701|1701.7|1700.5|12
1650301290000|2022-04-18 17:01:30|1702.4|1701.2|1702.4|1701.2|1702.9|1701.7|1702.4|1701.2|217
1650301300000|2022-04-18 17:01:40|1702.3|1701.1|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|10
1650301310000|2022-04-18 17:01:50|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650301320000|2022-04-18 17:02:00|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|9
1650301330000|2022-04-18 17:02:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|4
1650301340000|2022-04-18 17:02:20|||||||||1
1650301350000|2022-04-18 17:02:30|||||||||2
1650301360000|2022-04-18 17:02:40|1702.2|1701|1702.4|1701.2|1702.4|1701.2|1702.2|1701|19
1650301380000|2022-04-18 17:03:00|1702.6|1701.4|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|2
1650301390000|2022-04-18 17:03:10|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|0
1650301400000|2022-04-18 17:03:20|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|3
1650301410000|2022-04-18 17:03:30|1702.4|1701.2|1702.2|1701|1702.4|1701.2|1702.2|1701|7
1650301420000|2022-04-18 17:03:40|||||||||1
1650301430000|2022-04-18 17:03:50|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|3
1650301440000|2022-04-18 17:04:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|14
1650301450000|2022-04-18 17:04:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|25
1650301480000|2022-04-18 17:04:40|1701.8|1700.6|1701.1|1699.9|1701.8|1700.6|1701.1|1699.9|15
1650301490000|2022-04-18 17:04:50|1700.9|1699.7|1700.4|1699.2|1700.9|1699.7|1700.3|1699.1|35
1650301500000|2022-04-18 17:05:00|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|5
1650301510000|2022-04-18 17:05:10|1700.3|1699.1|1700.7|1699.5|1700.7|1699.5|1700.3|1699.1|3
1650301520000|2022-04-18 17:05:20|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1
1650301530000|2022-04-18 17:05:30|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|1
1650301540000|2022-04-18 17:05:40|1700.6|1699.4|1700.6|1699.4|1700.7|1699.5|1700.5|1699.3|16
1650301550000|2022-04-18 17:05:50|1700.4|1699.2|1700.7|1699.5|1700.7|1699.5|1700.4|1699.2|2
1650301560000|2022-04-18 17:06:00|||||||||5
1650301570000|2022-04-18 17:06:10|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|2
1650301580000|2022-04-18 17:06:20|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1
1650301590000|2022-04-18 17:06:30|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|9
1650301600000|2022-04-18 17:06:40|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|2
1650301630000|2022-04-18 17:07:10|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|10
1650301640000|2022-04-18 17:07:20|||||||||1
1650301650000|2022-04-18 17:07:30|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1
1650301670000|2022-04-18 17:07:50|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|44
1650301680000|2022-04-18 17:08:00|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|133
1650301690000|2022-04-18 17:08:10|||||||||62
1650301700000|2022-04-18 17:08:20|1700.5|1699.3|1700.3|1699.1|1700.6|1699.4|1700.3|1699.1|34
1650301710000|2022-04-18 17:08:30|1700|1698.8|1699.5|1698.3|1700|1698.8|1699.3|1698.1|30
1650301720000|2022-04-18 17:08:40|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|6
1650301730000|2022-04-18 17:08:50|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|4
1650301740000|2022-04-18 17:09:00|1699.7|1698.5|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|3
1650301750000|2022-04-18 17:09:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|9
1650301760000|2022-04-18 17:09:20|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|2
1650301770000|2022-04-18 17:09:30|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|5
1650301780000|2022-04-18 17:09:40|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|7
1650301790000|2022-04-18 17:09:50|1699.5|1698.3|1699.6|1698.4|1699.7|1698.5|1699.5|1698.3|10
1650301800000|2022-04-18 17:10:00|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.4|1698.2|20
1650301810000|2022-04-18 17:10:10|1699.9|1698.7|1699.8|1698.6|1699.9|1698.7|1699.7|1698.5|11
1650301820000|2022-04-18 17:10:20|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.8|1698.6|6
1650301830000|2022-04-18 17:10:30|1699.7|1698.5|1699.8|1698.6|1699.9|1698.7|1699.7|1698.5|3
1650301840000|2022-04-18 17:10:40|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.9|1698.7|13
1650301850000|2022-04-18 17:10:50|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.3|1699.1|12
1650301860000|2022-04-18 17:11:00|1700.5|1699.3|1700.3|1699.1|1700.7|1699.5|1700.3|1699.1|7
1650301870000|2022-04-18 17:11:10|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1700.2|1699|2
1650301880000|2022-04-18 17:11:20|1700.3|1699.1|1700|1698.8|1700.3|1699.1|1700|1698.8|4
1650301890000|2022-04-18 17:11:30|||||||||55
1650301900000|2022-04-18 17:11:40|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.8|1698.6|9
1650301920000|2022-04-18 17:12:00|1700|1698.8|1700.2|1699|1700.2|1699|1699.9|1698.7|5
1650301930000|2022-04-18 17:12:10|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650301940000|2022-04-18 17:12:20|1700|1698.8|1700|1698.8|1700.1|1698.9|1699.9|1698.7|4
1650301950000|2022-04-18 17:12:30|1700.1|1698.9|1700|1698.8|1700.2|1699|1700|1698.8|4
1650301960000|2022-04-18 17:12:40|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|2
1650301970000|2022-04-18 17:12:50|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|3
1650301990000|2022-04-18 17:13:10|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|2
1650302000000|2022-04-18 17:13:20|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|3
1650302010000|2022-04-18 17:13:30|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650302020000|2022-04-18 17:13:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|4
1650302030000|2022-04-18 17:13:50|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.2|1698|25
1650302040000|2022-04-18 17:14:00|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|3
1650302050000|2022-04-18 17:14:10|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|2
1650302060000|2022-04-18 17:14:20|||||||||3
1650302070000|2022-04-18 17:14:30|1699.2|1698|1699.2|1698|1699.2|1698|1698.8|1697.6|7
1650302080000|2022-04-18 17:14:40|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|4
1650302090000|2022-04-18 17:14:50|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|8
1650302100000|2022-04-18 17:15:00|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|0
1650302110000|2022-04-18 17:15:10|||||||||1
1650302120000|2022-04-18 17:15:20|1698.7|1697.5|1699.1|1697.9|1699.1|1697.9|1698.7|1697.5|7
1650302130000|2022-04-18 17:15:30|1699|1697.8|1699.1|1697.9|1699.2|1698|1699|1697.8|5
1650302140000|2022-04-18 17:15:40|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|1
1650302150000|2022-04-18 17:15:50|1699.4|1698.2|1699.8|1698.6|1699.8|1698.6|1699.2|1698|6
1650302160000|2022-04-18 17:16:00|1699.7|1698.5|1699.4|1698.2|1699.8|1698.6|1699.4|1698.2|10
1650302170000|2022-04-18 17:16:10|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.6|1697.4|7
1650302180000|2022-04-18 17:16:20|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|3
1650302190000|2022-04-18 17:16:30|1698.9|1697.7|1699|1697.8|1699.1|1697.9|1698.9|1697.7|0
1650302210000|2022-04-18 17:16:50|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|0
1650302220000|2022-04-18 17:17:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|2
1650302230000|2022-04-18 17:17:10|1698.8|1697.6|1699.1|1697.9|1699.1|1697.9|1698.8|1697.6|6
1650302240000|2022-04-18 17:17:20|1699|1697.8|1698.7|1697.5|1699|1697.8|1698.7|1697.5|4
1650302250000|2022-04-18 17:17:30|||||||||10
1650302260000|2022-04-18 17:17:40|||||||||1
1650302270000|2022-04-18 17:17:50|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.2|1697|17
1650302280000|2022-04-18 17:18:00|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|6
1650302290000|2022-04-18 17:18:10|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|5
1650302300000|2022-04-18 17:18:20|||||||||1
1650302310000|2022-04-18 17:18:30|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|10
1650302320000|2022-04-18 17:18:40|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650302340000|2022-04-18 17:19:00|1698.7|1697.5|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|6
1650302350000|2022-04-18 17:19:10|1698.7|1697.5|1698.8|1697.6|1699|1697.8|1698.7|1697.5|43
1650302380000|2022-04-18 17:19:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|4
1650302400000|2022-04-18 17:20:00|1698.6|1697.4|1698.3|1697.1|1698.6|1697.4|1698.3|1697.1|2
1650302410000|2022-04-18 17:20:10|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|0
1650302420000|2022-04-18 17:20:20|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|2
1650302430000|2022-04-18 17:20:30|1698.2|1697|1698.3|1697.1|1698.6|1697.4|1698.2|1697|9
1650302440000|2022-04-18 17:20:40|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.2|1697|1
1650302450000|2022-04-18 17:20:50|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|39
1650302460000|2022-04-18 17:21:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|14
1650302480000|2022-04-18 17:21:20|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|2
1650302490000|2022-04-18 17:21:30|1698.7|1697.5|1698.8|1697.6|1699|1697.8|1698.7|1697.5|5
1650302510000|2022-04-18 17:21:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650302520000|2022-04-18 17:22:00|1698.9|1697.7|1698.1|1696.9|1698.9|1697.7|1698.1|1696.9|4
1650302530000|2022-04-18 17:22:10|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1
1650302540000|2022-04-18 17:22:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|5
1650302550000|2022-04-18 17:22:30|1698.1|1696.9|1698|1696.8|1698.2|1697|1698|1696.8|6
1650302560000|2022-04-18 17:22:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|4
1650302580000|2022-04-18 17:23:00|1697.8|1696.6|1698.5|1697.3|1698.5|1697.3|1697.8|1696.6|8
1650302590000|2022-04-18 17:23:10|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|6
1650302600000|2022-04-18 17:23:20|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.2|1697|15
1650302610000|2022-04-18 17:23:30|||||||||4
1650302620000|2022-04-18 17:23:40|||||||||3
1650302630000|2022-04-18 17:23:50|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|7
1650302640000|2022-04-18 17:24:00|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|7
1650302650000|2022-04-18 17:24:10|||||||||2
1650302660000|2022-04-18 17:24:20|||||||||3
1650302670000|2022-04-18 17:24:30|||||||||1
1650302680000|2022-04-18 17:24:40|1698.2|1697|1698.2|1697|1698.2|1697|1698|1696.8|5
1650302690000|2022-04-18 17:24:50|1698.3|1697.1|1698.6|1697.4|1698.7|1697.5|1698.2|1697|120
1650302700000|2022-04-18 17:25:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650302710000|2022-04-18 17:25:10|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1
1650302720000|2022-04-18 17:25:20|1698.5|1697.3|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|0
1650302730000|2022-04-18 17:25:30|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.5|1697.3|5
1650302740000|2022-04-18 17:25:40|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650302750000|2022-04-18 17:25:50|||||||||2
1650302760000|2022-04-18 17:26:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650302770000|2022-04-18 17:26:10|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|14
1650302780000|2022-04-18 17:26:20|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|6
1650302800000|2022-04-18 17:26:40|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|30
1650302810000|2022-04-18 17:26:50|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|2
1650302820000|2022-04-18 17:27:00|1698.3|1697.1|1698.2|1697|1698.4|1697.2|1698.2|1697|8
1650302830000|2022-04-18 17:27:10|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|5
1650302840000|2022-04-18 17:27:20|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|6
1650302850000|2022-04-18 17:27:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.6|1696.4|7
1650302860000|2022-04-18 17:27:40|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|5
1650302870000|2022-04-18 17:27:50|1697.4|1696.2|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|1
1650302880000|2022-04-18 17:28:00|1697.5|1696.3|1697.6|1696.4|1697.6|1696.4|1697.5|1696.3|1
1650302890000|2022-04-18 17:28:10|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650302900000|2022-04-18 17:28:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1
1650302910000|2022-04-18 17:28:30|1698|1696.8|1697.9|1696.7|1698.2|1697|1697.9|1696.7|9
1650302920000|2022-04-18 17:28:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|35
1650302930000|2022-04-18 17:28:50|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|2
1650302940000|2022-04-18 17:29:00|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|0
1650302950000|2022-04-18 17:29:10|||||||||2
1650302960000|2022-04-18 17:29:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|3
1650302970000|2022-04-18 17:29:30|1697.8|1696.6|1697.5|1696.3|1697.8|1696.6|1697.5|1696.3|8
1650302980000|2022-04-18 17:29:40|1697.7|1696.5|1698|1696.8|1698|1696.8|1697.7|1696.5|104
1650302990000|2022-04-18 17:29:50|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|52
1650303000000|2022-04-18 17:30:00|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|4
1650303010000|2022-04-18 17:30:10|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|2
1650303020000|2022-04-18 17:30:20|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|11
1650303030000|2022-04-18 17:30:30|1698.4|1697.2|1699.1|1697.9|1699.3|1698.1|1698.4|1697.2|14
1650303040000|2022-04-18 17:30:40|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650303050000|2022-04-18 17:30:50|||||||||5
1650303060000|2022-04-18 17:31:00|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699|1697.8|4
1650303070000|2022-04-18 17:31:10|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|3
1650303080000|2022-04-18 17:31:20|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|7
1650303090000|2022-04-18 17:31:30|1699.3|1698.1|1699.6|1698.4|1699.6|1698.4|1699.2|1698|2
1650303100000|2022-04-18 17:31:40|1699.3|1698.1|1699|1697.8|1699.4|1698.2|1698.9|1697.7|5
1650303110000|2022-04-18 17:31:50|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|4
1650303120000|2022-04-18 17:32:00|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|2
1650303130000|2022-04-18 17:32:10|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|0
1650303140000|2022-04-18 17:32:20|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|0
1650303150000|2022-04-18 17:32:30|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|7
1650303170000|2022-04-18 17:32:50|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|3
1650303180000|2022-04-18 17:33:00|1699.6|1698.4|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|24
1650303190000|2022-04-18 17:33:10|||||||||1
1650303200000|2022-04-18 17:33:20|1699.5|1698.3|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|4
1650303210000|2022-04-18 17:33:30|1699.3|1698.1|1699|1697.8|1699.3|1698.1|1699|1697.8|24
1650303220000|2022-04-18 17:33:40|1699.1|1697.9|1698.9|1697.7|1699.2|1698|1698.8|1697.6|0
1650303230000|2022-04-18 17:33:50|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|3
1650303240000|2022-04-18 17:34:00|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|4
1650303250000|2022-04-18 17:34:10|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|7
1650303260000|2022-04-18 17:34:20|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|7
1650303270000|2022-04-18 17:34:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650303280000|2022-04-18 17:34:40|1698.6|1697.4|1698.8|1697.6|1698.9|1697.7|1698.6|1697.4|4
1650303290000|2022-04-18 17:34:50|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|2
1650303300000|2022-04-18 17:35:00|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|18
1650303310000|2022-04-18 17:35:10|||||||||6
1650303330000|2022-04-18 17:35:30|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|1
1650303340000|2022-04-18 17:35:40|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|1
1650303350000|2022-04-18 17:35:50|1698.6|1697.4|1697.8|1696.6|1698.6|1697.4|1697.5|1696.3|13
1650303360000|2022-04-18 17:36:00|1698|1696.8|1697.6|1696.4|1698.2|1697|1697.3|1696.1|13
1650303370000|2022-04-18 17:36:10|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|108
1650303380000|2022-04-18 17:36:20|1697.8|1696.6|1698.1|1696.9|1698.1|1696.9|1697.8|1696.6|160
1650303390000|2022-04-18 17:36:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650303400000|2022-04-18 17:36:40|1698.4|1697.2|1698.5|1697.3|1698.6|1697.4|1698.2|1697|219
1650303410000|2022-04-18 17:36:50|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|145
1650303420000|2022-04-18 17:37:00|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|7
1650303430000|2022-04-18 17:37:10|1698.6|1697.4|1698.1|1696.9|1698.6|1697.4|1698.1|1696.9|27
1650303460000|2022-04-18 17:37:40|||||||||1
1650303470000|2022-04-18 17:37:50|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650303480000|2022-04-18 17:38:00|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|1
1650303490000|2022-04-18 17:38:10|1698.4|1697.2|1698.1|1696.9|1698.4|1697.2|1698.1|1696.9|3
1650303510000|2022-04-18 17:38:30|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|25
1650303520000|2022-04-18 17:38:40|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|2
1650303530000|2022-04-18 17:38:50|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.2|1696|13
1650303540000|2022-04-18 17:39:00|1697.4|1696.2|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|32
1650303550000|2022-04-18 17:39:10|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|33
1650303560000|2022-04-18 17:39:20|1697.6|1696.4|1696.9|1695.7|1697.6|1696.4|1696.9|1695.7|28
1650303570000|2022-04-18 17:39:30|1696.8|1695.6|1697.1|1695.9|1697.1|1695.9|1696.8|1695.6|35
1650303580000|2022-04-18 17:39:40|1697|1695.8|1696.9|1695.7|1697.2|1696|1696.9|1695.7|5
1650303590000|2022-04-18 17:39:50|1697|1695.8|1696.9|1695.7|1697|1695.8|1696.8|1695.6|5
1650303600000|2022-04-18 17:40:00|1697|1695.8|1697.1|1695.9|1697.3|1696.1|1696.8|1695.6|17
1650303610000|2022-04-18 17:40:10|1697.2|1696|1696.9|1695.7|1697.2|1696|1696.8|1695.6|6
1650303620000|2022-04-18 17:40:20|1697.1|1695.9|1697.2|1696|1697.2|1696|1696.9|1695.7|5
1650303630000|2022-04-18 17:40:30|1697|1695.8|1696.6|1695.4|1697|1695.8|1696.5|1695.3|25
1650303640000|2022-04-18 17:40:40|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1
1650303650000|2022-04-18 17:40:50|||||||||7
1650303660000|2022-04-18 17:41:00|||||||||2
1650303670000|2022-04-18 17:41:10|1696.8|1695.6|1697.1|1695.9|1697.1|1695.9|1696.8|1695.6|25
1650303680000|2022-04-18 17:41:20|1696.8|1695.6|1697.1|1695.9|1697.1|1695.9|1696.7|1695.5|4
1650303690000|2022-04-18 17:41:30|||||||||2
1650303700000|2022-04-18 17:41:40|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|53
1650303710000|2022-04-18 17:41:50|1696.6|1695.4|1696.2|1695|1696.6|1695.4|1696.1|1694.9|37
1650303720000|2022-04-18 17:42:00|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|9
1650303730000|2022-04-18 17:42:10|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|1
1650303740000|2022-04-18 17:42:20|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|1
1650303750000|2022-04-18 17:42:30|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|14
1650303760000|2022-04-18 17:42:40|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|6
1650303780000|2022-04-18 17:43:00|1696.3|1695.1|1696.6|1695.4|1696.6|1695.4|1696.3|1695.1|34
1650303790000|2022-04-18 17:43:10|1696.5|1695.3|1696.6|1695.4|1696.6|1695.4|1696.1|1694.9|37
1650303800000|2022-04-18 17:43:20|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1
1650303810000|2022-04-18 17:43:30|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696|1694.8|6
1650303820000|2022-04-18 17:43:40|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|5
1650303830000|2022-04-18 17:43:50|1696.4|1695.2|1696.6|1695.4|1696.6|1695.4|1696.3|1695.1|4
1650303840000|2022-04-18 17:44:00|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|15
1650303850000|2022-04-18 17:44:10|||||||||8
1650303860000|2022-04-18 17:44:20|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|4
1650303870000|2022-04-18 17:44:30|1696.2|1695|1695.8|1694.6|1696.2|1695|1695.5|1694.3|13
1650303880000|2022-04-18 17:44:40|1695.6|1694.4|1695.9|1694.7|1695.9|1694.7|1695.6|1694.4|2
1650303900000|2022-04-18 17:45:00|1696|1694.8|1696.3|1695.1|1696.3|1695.1|1695.9|1694.7|6
1650303910000|2022-04-18 17:45:10|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|15
1650303920000|2022-04-18 17:45:20|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|14
1650303930000|2022-04-18 17:45:30|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1
1650303940000|2022-04-18 17:45:40|||||||||2
1650303960000|2022-04-18 17:46:00|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|2
1650303970000|2022-04-18 17:46:10|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650303980000|2022-04-18 17:46:20|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|2
1650303990000|2022-04-18 17:46:30|1696.1|1694.9|1696|1694.8|1696.2|1695|1696|1694.8|2
1650304000000|2022-04-18 17:46:40|1696.1|1694.9|1696.3|1695.1|1696.3|1695.1|1696.1|1694.9|4
1650304010000|2022-04-18 17:46:50|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|11
1650304020000|2022-04-18 17:47:00|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|0
1650304030000|2022-04-18 17:47:10|1696.7|1695.5|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|13
1650304040000|2022-04-18 17:47:20|1696.8|1695.6|1696.5|1695.3|1696.8|1695.6|1696.4|1695.2|18
1650304070000|2022-04-18 17:47:50|1696.6|1695.4|1697|1695.8|1697|1695.8|1696.5|1695.3|7
1650304080000|2022-04-18 17:48:00|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|5
1650304090000|2022-04-18 17:48:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|19
1650304100000|2022-04-18 17:48:20|1697.4|1696.2|1697.1|1695.9|1697.4|1696.2|1697.1|1695.9|22
1650304110000|2022-04-18 17:48:30|1697|1695.8|1697.1|1695.9|1697.1|1695.9|1697|1695.8|3
1650304120000|2022-04-18 17:48:40|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|26
1650304130000|2022-04-18 17:48:50|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.2|1696|11
1650304140000|2022-04-18 17:49:00|1697.3|1696.1|1697.5|1696.3|1697.6|1696.4|1697.3|1696.1|3
1650304150000|2022-04-18 17:49:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650304160000|2022-04-18 17:49:20|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.2|1696|27
1650304170000|2022-04-18 17:49:30|1697.4|1696.2|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|8
1650304190000|2022-04-18 17:49:50|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.2|1696|49
1650304200000|2022-04-18 17:50:00|1697.2|1696|1697.1|1695.9|1697.3|1696.1|1697.1|1695.9|26
1650304210000|2022-04-18 17:50:10|1697|1695.8|1697.3|1696.1|1697.5|1696.3|1697|1695.8|8
1650304220000|2022-04-18 17:50:20|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|4
1650304230000|2022-04-18 17:50:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|10
1650304240000|2022-04-18 17:50:40|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|6
1650304250000|2022-04-18 17:50:50|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|3
1650304260000|2022-04-18 17:51:00|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|2
1650304270000|2022-04-18 17:51:10|1697.6|1696.4|1697.8|1696.6|1697.9|1696.7|1697.6|1696.4|8
1650304280000|2022-04-18 17:51:20|1697.9|1696.7|1698.2|1697|1698.5|1697.3|1697.8|1696.6|9
1650304290000|2022-04-18 17:51:30|1698.1|1696.9|1697.5|1696.3|1698.1|1696.9|1697.4|1696.2|3
1650304300000|2022-04-18 17:51:40|1697.6|1696.4|1697.7|1696.5|1697.9|1696.7|1697.6|1696.4|1
1650304310000|2022-04-18 17:51:50|1697.8|1696.6|1697.6|1696.4|1697.9|1696.7|1697.6|1696.4|4
1650304320000|2022-04-18 17:52:00|1697.7|1696.5|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|4
1650304330000|2022-04-18 17:52:10|1697.5|1696.3|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|2
1650304340000|2022-04-18 17:52:20|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|3
1650304350000|2022-04-18 17:52:30|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|1
1650304360000|2022-04-18 17:52:40|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|1
1650304370000|2022-04-18 17:52:50|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.6|1696.4|4
1650304380000|2022-04-18 17:53:00|1697.8|1696.6|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|2
1650304390000|2022-04-18 17:53:10|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650304400000|2022-04-18 17:53:20|1697.6|1696.4|1698|1696.8|1698|1696.8|1697.6|1696.4|1
1650304410000|2022-04-18 17:53:30|1697.9|1696.7|1697.7|1696.5|1698|1696.8|1697.7|1696.5|2
1650304420000|2022-04-18 17:53:40|1698.8|1697.6|1698.7|1697.5|1698.9|1697.7|1698.7|1697.5|5
1650304440000|2022-04-18 17:54:00|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|2
1650304450000|2022-04-18 17:54:10|1698.7|1697.5|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|2
1650304460000|2022-04-18 17:54:20|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|4
1650304470000|2022-04-18 17:54:30|1698.8|1697.6|1698.7|1697.5|1698.9|1697.7|1698.7|1697.5|3
1650304480000|2022-04-18 17:54:40|1698.6|1697.4|1698.7|1697.5|1698.9|1697.7|1698.6|1697.4|7
1650304490000|2022-04-18 17:54:50|1698.6|1697.4|1699.1|1697.9|1699.1|1697.9|1698.6|1697.4|1
1650304500000|2022-04-18 17:55:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|2
1650304510000|2022-04-18 17:55:10|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|7
1650304520000|2022-04-18 17:55:20|1698.8|1697.6|1698.9|1697.7|1698.9|1697.7|1698.6|1697.4|33
1650304530000|2022-04-18 17:55:30|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|5
1650304540000|2022-04-18 17:55:40|1699|1697.8|1699|1697.8|1699|1697.8|1698.9|1697.7|1
1650304550000|2022-04-18 17:55:50|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|4
1650304560000|2022-04-18 17:56:00|||||||||3
1650304570000|2022-04-18 17:56:10|1698.9|1697.7|1699.1|1697.9|1699.1|1697.9|1698.9|1697.7|4
1650304580000|2022-04-18 17:56:20|1699|1697.8|1698.7|1697.5|1699|1697.8|1698.7|1697.5|7
1650304590000|2022-04-18 17:56:30|1698.6|1697.4|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|13
1650304600000|2022-04-18 17:56:40|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698.2|1697|0
1650304610000|2022-04-18 17:56:50|1698.5|1697.3|1698.7|1697.5|1698.9|1697.7|1698.5|1697.3|11
1650304620000|2022-04-18 17:57:00|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|30
1650304630000|2022-04-18 17:57:10|1698.9|1697.7|1699|1697.8|1699.1|1697.9|1698.9|1697.7|2
1650304640000|2022-04-18 17:57:20|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|3
1650304650000|2022-04-18 17:57:30|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.8|1697.6|13
1650304660000|2022-04-18 17:57:40|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|5
1650304670000|2022-04-18 17:57:50|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|2
1650304680000|2022-04-18 17:58:00|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|1
1650304690000|2022-04-18 17:58:10|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|6
1650304700000|2022-04-18 17:58:20|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|143
1650304710000|2022-04-18 17:58:30|1698.7|1697.5|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|0
1650304720000|2022-04-18 17:58:40|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|1
1650304730000|2022-04-18 17:58:50|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|3
1650304740000|2022-04-18 17:59:00|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.2|1697|49
1650304750000|2022-04-18 17:59:10|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|26
1650304760000|2022-04-18 17:59:20|||||||||10
1650304770000|2022-04-18 17:59:30|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|1
1650304780000|2022-04-18 17:59:40|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1697.9|1696.7|180
1650304790000|2022-04-18 17:59:50|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.1|1696.9|2
1650304800000|2022-04-18 18:00:00|1698.1|1696.9|1698.5|1697.3|1698.6|1697.4|1698.1|1696.9|4
1650304810000|2022-04-18 18:00:10|1698.6|1697.4|1699|1697.8|1699.5|1698.3|1698.6|1697.4|12
1650304820000|2022-04-18 18:00:20|1698.9|1697.7|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|215
1650304830000|2022-04-18 18:00:30|||||||||36
1650304840000|2022-04-18 18:00:40|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.9|1697.7|14
1650304850000|2022-04-18 18:00:50|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|1
1650304860000|2022-04-18 18:01:00|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|14
1650304870000|2022-04-18 18:01:10|1698.9|1697.7|1698.8|1697.6|1699|1697.8|1698.8|1697.6|10
1650304880000|2022-04-18 18:01:20|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|12
1650304890000|2022-04-18 18:01:30|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|2
1650304900000|2022-04-18 18:01:40|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|1
1650304910000|2022-04-18 18:01:50|1698.9|1697.7|1698.7|1697.5|1699|1697.8|1698.6|1697.4|18
1650304920000|2022-04-18 18:02:00|1698.8|1697.6|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|8
1650304930000|2022-04-18 18:02:10|1698.9|1697.7|1698.5|1697.3|1699|1697.8|1698.5|1697.3|54
1650304940000|2022-04-18 18:02:20|1698.6|1697.4|1699.4|1698.2|1699.4|1698.2|1698.6|1697.4|4
1650304950000|2022-04-18 18:02:30|1699.3|1698.1|1699|1697.8|1699.3|1698.1|1699|1697.8|8
1650304960000|2022-04-18 18:02:40|1698.9|1697.7|1699.2|1698|1699.3|1698.1|1698.9|1697.7|25
1650304970000|2022-04-18 18:02:50|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|2
1650304980000|2022-04-18 18:03:00|1699.3|1698.1|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|6
1650304990000|2022-04-18 18:03:10|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.2|1698|4
1650305000000|2022-04-18 18:03:20|1699.2|1698|1698.5|1697.3|1699.3|1698.1|1698.5|1697.3|11
1650305010000|2022-04-18 18:03:30|1698.6|1697.4|1698.9|1697.7|1698.9|1697.7|1698.6|1697.4|7
1650305020000|2022-04-18 18:03:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|4
1650305030000|2022-04-18 18:03:50|1698.2|1697|1698.2|1697|1698.2|1697|1698|1696.8|21
1650305040000|2022-04-18 18:04:00|1698|1696.8|1698.2|1697|1698.5|1697.3|1698|1696.8|6
1650305050000|2022-04-18 18:04:10|1698|1696.8|1698|1696.8|1698.2|1697|1698|1696.8|8
1650305060000|2022-04-18 18:04:20|1697.9|1696.7|1697.6|1696.4|1697.9|1696.7|1697.3|1696.1|50
1650305070000|2022-04-18 18:04:30|1697.7|1696.5|1697.4|1696.2|1697.7|1696.5|1697.2|1696|23
1650305080000|2022-04-18 18:04:40|1697.3|1696.1|1696.9|1695.7|1697.3|1696.1|1696.9|1695.7|8
1650305090000|2022-04-18 18:04:50|1697|1695.8|1697|1695.8|1697.2|1696|1696.9|1695.7|5
1650305100000|2022-04-18 18:05:00|1697.2|1696|1697.7|1696.5|1697.8|1696.6|1697|1695.8|46
1650305110000|2022-04-18 18:05:10|1697.8|1696.6|1697.8|1696.6|1698.1|1696.9|1697.8|1696.6|22
1650305120000|2022-04-18 18:05:20|1697.7|1696.5|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|2
1650305130000|2022-04-18 18:05:30|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|2
1650305140000|2022-04-18 18:05:40|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698|1696.8|7
1650305150000|2022-04-18 18:05:50|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|1
1650305160000|2022-04-18 18:06:00|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|7
1650305170000|2022-04-18 18:06:10|||||||||5
1650305180000|2022-04-18 18:06:20|1698.3|1697.1|1698.2|1697|1698.5|1697.3|1698.1|1696.9|38
1650305190000|2022-04-18 18:06:30|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|11
1650305200000|2022-04-18 18:06:40|1698.1|1696.9|1698.2|1697|1698.2|1697|1698|1696.8|6
1650305210000|2022-04-18 18:06:50|1698.1|1696.9|1698.7|1697.5|1698.8|1697.6|1698.1|1696.9|13
1650305220000|2022-04-18 18:07:00|1698.8|1697.6|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|47
1650305230000|2022-04-18 18:07:10|1698.9|1697.7|1699.2|1698|1699.3|1698.1|1698.9|1697.7|39
1650305250000|2022-04-18 18:07:30|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|9
1650305260000|2022-04-18 18:07:40|1699.2|1698|1699.1|1697.9|1699.2|1698|1699.1|1697.9|16
1650305270000|2022-04-18 18:07:50|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|0
1650305280000|2022-04-18 18:08:00|1699.2|1698|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|12
1650305290000|2022-04-18 18:08:10|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|4
1650305300000|2022-04-18 18:08:20|||||||||1
1650305320000|2022-04-18 18:08:40|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.8|1697.6|7
1650305330000|2022-04-18 18:08:50|1699|1697.8|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|19
1650305340000|2022-04-18 18:09:00|1699|1697.8|1698.6|1697.4|1699|1697.8|1698.6|1697.4|57
1650305350000|2022-04-18 18:09:10|1698.7|1697.5|1698.6|1697.4|1698.8|1697.6|1698.6|1697.4|7
1650305360000|2022-04-18 18:09:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|10
1650305370000|2022-04-18 18:09:30|1698.8|1697.6|1698.6|1697.4|1698.8|1697.6|1698.6|1697.4|4
1650305380000|2022-04-18 18:09:40|||||||||6
1650305390000|2022-04-18 18:09:50|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|12
1650305400000|2022-04-18 18:10:00|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|21
1650305410000|2022-04-18 18:10:10|||||||||15
1650305420000|2022-04-18 18:10:20|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.2|1697|4
1650305430000|2022-04-18 18:10:30|1698.1|1696.9|1697.1|1695.9|1698.1|1696.9|1696.8|1695.6|134
1650305440000|2022-04-18 18:10:40|1697|1695.8|1696.7|1695.5|1697.1|1695.9|1696.7|1695.5|50
1650305450000|2022-04-18 18:10:50|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|33
1650305460000|2022-04-18 18:11:00|1696.6|1695.4|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|21
1650305470000|2022-04-18 18:11:10|1696.8|1695.6|1697|1695.8|1697|1695.8|1696.8|1695.6|32
1650305480000|2022-04-18 18:11:20|1697.1|1695.9|1697.5|1696.3|1697.7|1696.5|1697.1|1695.9|14
1650305490000|2022-04-18 18:11:30|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.1|1695.9|10
1650305500000|2022-04-18 18:11:40|1697.1|1695.9|1697.5|1696.3|1697.6|1696.4|1697.1|1695.9|10
1650305510000|2022-04-18 18:11:50|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|51
1650305520000|2022-04-18 18:12:00|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.3|1696.1|20
1650305530000|2022-04-18 18:12:10|||||||||3
1650305540000|2022-04-18 18:12:20|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|12
1650305550000|2022-04-18 18:12:30|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|4
1650305560000|2022-04-18 18:12:40|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|58
1650305570000|2022-04-18 18:12:50|1697.3|1696.1|1697.5|1696.3|1697.6|1696.4|1697.3|1696.1|6
1650305580000|2022-04-18 18:13:00|1697.3|1696.1|1697.3|1696.1|1697.6|1696.4|1697.2|1696|16
1650305590000|2022-04-18 18:13:10|||||||||7
1650305600000|2022-04-18 18:13:20|1697.1|1695.9|1697.1|1695.9|1697.3|1696.1|1697.1|1695.9|22
1650305610000|2022-04-18 18:13:30|1697|1695.8|1696.8|1695.6|1697.1|1695.9|1696.8|1695.6|17
1650305620000|2022-04-18 18:13:40|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697|1695.8|18
1650305630000|2022-04-18 18:13:50|1696.8|1695.6|1696.8|1695.6|1697.1|1695.9|1696.8|1695.6|31
1650305640000|2022-04-18 18:14:00|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|66
1650305650000|2022-04-18 18:14:10|1696.6|1695.4|1696.8|1695.6|1697.1|1695.9|1696.6|1695.4|72
1650305660000|2022-04-18 18:14:20|1696.9|1695.7|1697|1695.8|1697.3|1696.1|1696.8|1695.6|83
1650305670000|2022-04-18 18:14:30|1696.8|1695.6|1696|1694.8|1696.8|1695.6|1695.9|1694.7|221
1650305680000|2022-04-18 18:14:40|1696.3|1695.1|1696.4|1695.2|1696.5|1695.3|1696.1|1694.9|105
1650305690000|2022-04-18 18:14:50|1696.5|1695.3|1696.4|1695.2|1696.6|1695.4|1696.1|1694.9|42
1650305700000|2022-04-18 18:15:00|1696.3|1695.1|1696.2|1695|1696.4|1695.2|1695.9|1694.7|62
1650305710000|2022-04-18 18:15:10|1696|1694.8|1696|1694.8|1696|1694.8|1695.8|1694.6|99
1650305720000|2022-04-18 18:15:20|1695.9|1694.7|1696.7|1695.5|1696.7|1695.5|1695.5|1694.3|89
1650305730000|2022-04-18 18:15:30|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.7|1695.5|26
1650305740000|2022-04-18 18:15:40|||||||||5
1650305750000|2022-04-18 18:15:50|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|55
1650305760000|2022-04-18 18:16:00|1696.7|1695.5|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|11
1650305770000|2022-04-18 18:16:10|1696.5|1695.3|1696.3|1695.1|1696.6|1695.4|1696.3|1695.1|6
1650305780000|2022-04-18 18:16:20|1696.7|1695.5|1696.7|1695.5|1697|1695.8|1696.7|1695.5|20
1650305790000|2022-04-18 18:16:30|1696.8|1695.6|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|45
1650305800000|2022-04-18 18:16:40|1696.8|1695.6|1697.1|1695.9|1697.1|1695.9|1696.7|1695.5|6
1650305810000|2022-04-18 18:16:50|||||||||8
1650305820000|2022-04-18 18:17:00|1697.2|1696|1696.8|1695.6|1697.3|1696.1|1696.8|1695.6|17
1650305830000|2022-04-18 18:17:10|1696.7|1695.5|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|11
1650305840000|2022-04-18 18:17:20|1696.5|1695.3|1696.2|1695|1696.5|1695.3|1696.1|1694.9|25
1650305850000|2022-04-18 18:17:30|1696.3|1695.1|1696.1|1694.9|1696.3|1695.1|1696.1|1694.9|9
1650305860000|2022-04-18 18:17:40|||||||||8
1650305870000|2022-04-18 18:17:50|1696.5|1695.3|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|18
1650305880000|2022-04-18 18:18:00|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|3
1650305890000|2022-04-18 18:18:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|4
1650305900000|2022-04-18 18:18:20|1696.5|1695.3|1696.5|1695.3|1696.6|1695.4|1696.3|1695.1|10
1650305910000|2022-04-18 18:18:30|1696.6|1695.4|1697.2|1696|1697.2|1696|1696.6|1695.4|56
1650305920000|2022-04-18 18:18:40|1697.3|1696.1|1697.1|1695.9|1697.3|1696.1|1697.1|1695.9|6
1650305930000|2022-04-18 18:18:50|1697.2|1696|1696.6|1695.4|1697.2|1696|1696.6|1695.4|17
1650305940000|2022-04-18 18:19:00|1697.2|1696|1696.8|1695.6|1697.2|1696|1696.8|1695.6|4
1650305950000|2022-04-18 18:19:10|1696.7|1695.5|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|2
1650305960000|2022-04-18 18:19:20|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|5
1650305970000|2022-04-18 18:19:30|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|6
1650305980000|2022-04-18 18:19:40|1696.9|1695.7|1697.1|1695.9|1697.1|1695.9|1696.8|1695.6|44
1650305990000|2022-04-18 18:19:50|1696.7|1695.5|1696.8|1695.6|1696.8|1695.6|1696.7|1695.5|59
1650326400000|2022-04-19 00:00:00|1694.3|1693.1|1696.4|1695.2|1696.5|1695.3|1692.6|1691.4|85
1650326410000|2022-04-19 00:00:10|1696.2|1695|1698.3|1697.1|1698.3|1697.1|1695.5|1694.3|50
1650326420000|2022-04-19 00:00:20|1698.5|1697.3|1699.6|1698.4|1699.9|1698.7|1698.5|1697.3|50
1650326430000|2022-04-19 00:00:30|1699.5|1698.3|1700.5|1699.3|1700.6|1699.4|1699.4|1698.2|34
1650326440000|2022-04-19 00:00:40|1700.4|1699.2|1699.7|1698.5|1700.4|1699.2|1699.7|1698.5|33
1650326450000|2022-04-19 00:00:50|1699.4|1698.2|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|0
1650326460000|2022-04-19 00:01:00|1699.5|1698.3|1699.8|1698.6|1699.9|1698.7|1699.4|1698.2|21
1650326470000|2022-04-19 00:01:10|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|1
1650326480000|2022-04-19 00:01:20|1700.6|1699.4|1700.4|1699.2|1700.7|1699.5|1700.4|1699.2|3
1650326490000|2022-04-19 00:01:30|1700.5|1699.3|1700.8|1699.6|1700.8|1699.6|1700.4|1699.2|66
1650326500000|2022-04-19 00:01:40|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.3|1699.1|4
1650326510000|2022-04-19 00:01:50|1700.5|1699.3|1700.5|1699.3|1700.7|1699.5|1700.3|1699.1|8
1650326520000|2022-04-19 00:02:00|1700.9|1699.7|1700.6|1699.4|1701|1699.8|1700.6|1699.4|11
1650326530000|2022-04-19 00:02:10|1700.8|1699.6|1700.5|1699.3|1700.8|1699.6|1700.5|1699.3|2
1650326540000|2022-04-19 00:02:20|1700.6|1699.4|1701.4|1700.2|1701.4|1700.2|1700.5|1699.3|57
1650326550000|2022-04-19 00:02:30|1701.3|1700.1|1702|1700.8|1702.2|1701|1701.2|1700|21
1650326560000|2022-04-19 00:02:40|1702.1|1700.9|1702.6|1701.4|1702.9|1701.7|1702.1|1700.9|4
1650326570000|2022-04-19 00:02:50|1702.7|1701.5|1702.6|1701.4|1702.9|1701.7|1702.6|1701.4|4
1650326580000|2022-04-19 00:03:00|1702.8|1701.6|1702.7|1701.5|1703|1701.8|1702.1|1700.9|10
1650326590000|2022-04-19 00:03:10|1702.4|1701.2|1702.7|1701.5|1702.7|1701.5|1702.4|1701.2|2
1650326600000|2022-04-19 00:03:20|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|32
1650326610000|2022-04-19 00:03:30|1702.6|1701.4|1702|1700.8|1702.6|1701.4|1702|1700.8|5
1650326630000|2022-04-19 00:03:50|1701.7|1700.5|1701.9|1700.7|1702|1700.8|1701.7|1700.5|6
1650326640000|2022-04-19 00:04:00|1701.6|1700.4|1701.2|1700|1701.6|1700.4|1701.1|1699.9|3
1650326650000|2022-04-19 00:04:10|1701.1|1699.9|1700.7|1699.5|1701.1|1699.9|1700.5|1699.3|12
1650326660000|2022-04-19 00:04:20|1700.5|1699.3|1700.2|1699|1700.6|1699.4|1700.2|1699|3
1650326670000|2022-04-19 00:04:30|1700.1|1698.9|1700.4|1699.2|1700.7|1699.5|1699.7|1698.5|26
1650326680000|2022-04-19 00:04:40|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|0
1650326690000|2022-04-19 00:04:50|1700.3|1699.1|1700.2|1699|1700.3|1699.1|1700.2|1699|0
1650326700000|2022-04-19 00:05:00|1700.5|1699.3|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|3
1650326710000|2022-04-19 00:05:10|1701|1699.8|1700.7|1699.5|1701|1699.8|1700.7|1699.5|3
1650326720000|2022-04-19 00:05:20|1700.6|1699.4|1700.6|1699.4|1700.7|1699.5|1700.4|1699.2|5
1650326740000|2022-04-19 00:05:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1
1650326760000|2022-04-19 00:06:00|1700.6|1699.4|1701|1699.8|1701|1699.8|1700.6|1699.4|5
1650326780000|2022-04-19 00:06:20|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|1
1650326790000|2022-04-19 00:06:30|1701.4|1700.2|1701.1|1699.9|1701.4|1700.2|1701.1|1699.9|4
1650326810000|2022-04-19 00:06:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650326820000|2022-04-19 00:07:00|1701|1699.8|1701.4|1700.2|1701.4|1700.2|1701|1699.8|1
1650326830000|2022-04-19 00:07:10|1701.2|1700|1701.3|1700.1|1701.4|1700.2|1701.2|1700|3
1650326840000|2022-04-19 00:07:20|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|4
1650326850000|2022-04-19 00:07:30|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1
1650326860000|2022-04-19 00:07:40|1701.5|1700.3|1701.4|1700.2|1701.5|1700.3|1701.4|1700.2|0
1650326870000|2022-04-19 00:07:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|3
1650326880000|2022-04-19 00:08:00|1701.3|1700.1|1701.4|1700.2|1701.6|1700.4|1701.3|1700.1|1
1650326890000|2022-04-19 00:08:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650326900000|2022-04-19 00:08:20|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|4
1650326910000|2022-04-19 00:08:30|1701.6|1700.4|1702.2|1701|1702.2|1701|1701.6|1700.4|1
1650326920000|2022-04-19 00:08:40|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|2
1650326940000|2022-04-19 00:09:00|||||||||2
1650326960000|2022-04-19 00:09:20|||||||||1
1650326970000|2022-04-19 00:09:30|1702.5|1701.3|1702|1700.8|1702.5|1701.3|1702|1700.8|1
1650326980000|2022-04-19 00:09:40|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650326990000|2022-04-19 00:09:50|1702.1|1700.9|1702.1|1700.9|1702.3|1701.1|1702.1|1700.9|2
1650327000000|2022-04-19 00:10:00|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1702.2|1701|3
1650327010000|2022-04-19 00:10:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.2|1701|5
1650327020000|2022-04-19 00:10:20|1702.6|1701.4|1701.7|1700.5|1702.6|1701.4|1701.7|1700.5|1
1650327030000|2022-04-19 00:10:30|1701.6|1700.4|1701.7|1700.5|1702|1700.8|1701.6|1700.4|0
1650327050000|2022-04-19 00:10:50|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650327060000|2022-04-19 00:11:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|5
1650327070000|2022-04-19 00:11:10|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650327080000|2022-04-19 00:11:20|1702.5|1701.3|1702.1|1700.9|1702.5|1701.3|1702.1|1700.9|0
1650327090000|2022-04-19 00:11:30|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650327100000|2022-04-19 00:11:40|||||||||1
1650327120000|2022-04-19 00:12:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650327130000|2022-04-19 00:12:10|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|3
1650327140000|2022-04-19 00:12:20|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650327180000|2022-04-19 00:13:00|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650327210000|2022-04-19 00:13:30|1703.1|1701.9|1703.2|1702|1703.2|1702|1703.1|1701.9|6
1650327220000|2022-04-19 00:13:40|1703.1|1701.9|1703.1|1701.9|1703.2|1702|1703.1|1701.9|53
1650327230000|2022-04-19 00:13:50|1703|1701.8|1702.4|1701.2|1703.1|1701.9|1702.3|1701.1|8
1650327240000|2022-04-19 00:14:00|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|5
1650327250000|2022-04-19 00:14:10|1702.5|1701.3|1702.5|1701.3|1702.7|1701.5|1702.3|1701.1|2
1650327260000|2022-04-19 00:14:20|1702.7|1701.5|1702.5|1701.3|1702.7|1701.5|1702.5|1701.3|0
1650327270000|2022-04-19 00:14:30|1702.6|1701.4|1702.6|1701.4|1702.7|1701.5|1702.6|1701.4|1
1650327280000|2022-04-19 00:14:40|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|2
1650327300000|2022-04-19 00:15:00|1702.3|1701.1|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|7
1650327310000|2022-04-19 00:15:10|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|0
1650327320000|2022-04-19 00:15:20|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650327330000|2022-04-19 00:15:30|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.1|1700.9|2
1650327340000|2022-04-19 00:15:40|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650327350000|2022-04-19 00:15:50|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|2
1650327360000|2022-04-19 00:16:00|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.5|1701.3|1
1650327370000|2022-04-19 00:16:10|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650327390000|2022-04-19 00:16:30|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|1
1650327400000|2022-04-19 00:16:40|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|2
1650327430000|2022-04-19 00:17:10|1702.8|1701.6|1702.6|1701.4|1702.8|1701.6|1702.5|1701.3|3
1650327450000|2022-04-19 00:17:30|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650327460000|2022-04-19 00:17:40|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.1|1700.9|80
1650327470000|2022-04-19 00:17:50|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|2
1650327480000|2022-04-19 00:18:00|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.2|1701|11
1650327500000|2022-04-19 00:18:20|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|3
1650327510000|2022-04-19 00:18:30|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1702.2|1701|2
1650327520000|2022-04-19 00:18:40|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650327530000|2022-04-19 00:18:50|1702.3|1701.1|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|1
1650327540000|2022-04-19 00:19:00|1702.4|1701.2|1702.4|1701.2|1702.5|1701.3|1702.3|1701.1|7
1650327550000|2022-04-19 00:19:10|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1702.2|1701|4
1650327560000|2022-04-19 00:19:20|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|1
1650327570000|2022-04-19 00:19:30|1702.1|1700.9|1702|1700.8|1702.1|1700.9|1702|1700.8|14
1650327580000|2022-04-19 00:19:40|1702.1|1700.9|1702.2|1701|1702.3|1701.1|1702|1700.8|11
1650327590000|2022-04-19 00:19:50|1701.9|1700.7|1701.9|1700.7|1702|1700.8|1701.9|1700.7|3
1650327600000|2022-04-19 00:20:00|||||||||1
1650327610000|2022-04-19 00:20:10|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|2
1650327620000|2022-04-19 00:20:20|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|1
1650327630000|2022-04-19 00:20:30|1701.9|1700.7|1702.3|1701.1|1702.3|1701.1|1701.9|1700.7|8
1650327640000|2022-04-19 00:20:40|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|2
1650327650000|2022-04-19 00:20:50|1702.2|1701|1702.3|1701.1|1702.3|1701.1|1702.2|1701|0
1650327660000|2022-04-19 00:21:00|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|45
1650327680000|2022-04-19 00:21:20|||||||||1
1650327690000|2022-04-19 00:21:30|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.5|1700.3|17
1650327700000|2022-04-19 00:21:40|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.3|1700.1|0
1650327710000|2022-04-19 00:21:50|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|19
1650327720000|2022-04-19 00:22:00|||||||||2
1650327730000|2022-04-19 00:22:10|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|3
1650327740000|2022-04-19 00:22:20|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650327750000|2022-04-19 00:22:30|||||||||1
1650327760000|2022-04-19 00:22:40|||||||||2
1650327770000|2022-04-19 00:22:50|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|2
1650327790000|2022-04-19 00:23:10|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.8|1701.6|1
1650327800000|2022-04-19 00:23:20|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650327810000|2022-04-19 00:23:30|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.9|1701.7|0
1650327840000|2022-04-19 00:24:00|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.6|1701.4|6
1650327850000|2022-04-19 00:24:10|||||||||1
1650327870000|2022-04-19 00:24:30|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|1
1650327890000|2022-04-19 00:24:50|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|3
1650327900000|2022-04-19 00:25:00|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650327920000|2022-04-19 00:25:20|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650327930000|2022-04-19 00:25:30|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650327950000|2022-04-19 00:25:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|5
1650327960000|2022-04-19 00:26:00|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|18
1650327990000|2022-04-19 00:26:30|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|2
1650328010000|2022-04-19 00:26:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|4
1650328020000|2022-04-19 00:27:00|1703.1|1701.9|1703.4|1702.2|1703.7|1702.5|1703.1|1701.9|4
1650328030000|2022-04-19 00:27:10|1703.2|1702|1703.2|1702|1703.3|1702.1|1703.2|1702|11
1650328040000|2022-04-19 00:27:20|1703.3|1702.1|1703.2|1702|1703.3|1702.1|1703.2|1702|2
1650328050000|2022-04-19 00:27:30|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|3
1650328060000|2022-04-19 00:27:40|1703.3|1702.1|1703.5|1702.3|1703.5|1702.3|1703.3|1702.1|0
1650328070000|2022-04-19 00:27:50|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1
1650328080000|2022-04-19 00:28:00|1703.4|1702.2|1703.2|1702|1703.5|1702.3|1703.1|1701.9|20
1650328090000|2022-04-19 00:28:10|||||||||2
1650328100000|2022-04-19 00:28:20|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|2
1650328130000|2022-04-19 00:28:50|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1
1650328140000|2022-04-19 00:29:00|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650328150000|2022-04-19 00:29:10|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|7
1650328170000|2022-04-19 00:29:30|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|2
1650328190000|2022-04-19 00:29:50|||||||||1
1650328200000|2022-04-19 00:30:00|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650328220000|2022-04-19 00:30:20|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650328230000|2022-04-19 00:30:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|5
1650328240000|2022-04-19 00:30:40|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|2
1650328250000|2022-04-19 00:30:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650328260000|2022-04-19 00:31:00|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650328270000|2022-04-19 00:31:10|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650328290000|2022-04-19 00:31:30|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650328310000|2022-04-19 00:31:50|||||||||1
1650328350000|2022-04-19 00:32:30|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650328380000|2022-04-19 00:33:00|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1
1650328390000|2022-04-19 00:33:10|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650328400000|2022-04-19 00:33:20|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650328420000|2022-04-19 00:33:40|||||||||1
1650328430000|2022-04-19 00:33:50|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|5
1650328440000|2022-04-19 00:34:00|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|3
1650328450000|2022-04-19 00:34:10|1702.6|1701.4|1703.1|1701.9|1703.1|1701.9|1702.6|1701.4|5
1650328460000|2022-04-19 00:34:20|1702.9|1701.7|1702.7|1701.5|1702.9|1701.7|1702.7|1701.5|1
1650328470000|2022-04-19 00:34:30|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650328480000|2022-04-19 00:34:40|1702.7|1701.5|1703.1|1701.9|1703.1|1701.9|1702.7|1701.5|8
1650328490000|2022-04-19 00:34:50|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650328500000|2022-04-19 00:35:00|1703.1|1701.9|1703.4|1702.2|1703.4|1702.2|1703|1701.8|4
1650328510000|2022-04-19 00:35:10|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|10
1650328520000|2022-04-19 00:35:20|||||||||1
1650328540000|2022-04-19 00:35:40|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|16
1650328550000|2022-04-19 00:35:50|1702.9|1701.7|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|5
1650328610000|2022-04-19 00:36:50|1702.9|1701.7|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|0
1650328620000|2022-04-19 00:37:00|1703.2|1702|1703.4|1702.2|1703.4|1702.2|1703.2|1702|6
1650328640000|2022-04-19 00:37:20|||||||||1
1650328710000|2022-04-19 00:38:30|||||||||1
1650328720000|2022-04-19 00:38:40|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1
1650328770000|2022-04-19 00:39:30|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|2
1650328780000|2022-04-19 00:39:40|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|2
1650328800000|2022-04-19 00:40:00|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650328820000|2022-04-19 00:40:20|1703.1|1701.9|1703.8|1702.6|1703.8|1702.6|1703.1|1701.9|16
1650328850000|2022-04-19 00:40:50|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|3
1650328890000|2022-04-19 00:41:30|||||||||1
1650328900000|2022-04-19 00:41:40|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|5
1650328950000|2022-04-19 00:42:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|3
1650328980000|2022-04-19 00:43:00|||||||||4
1650328990000|2022-04-19 00:43:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1
1650329000000|2022-04-19 00:43:20|1702.5|1701.3|1702.4|1701.2|1702.6|1701.4|1702.4|1701.2|7
1650329020000|2022-04-19 00:43:40|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650329040000|2022-04-19 00:44:00|1701.8|1700.6|1701.3|1700.1|1701.9|1700.7|1701.3|1700.1|1
1650329050000|2022-04-19 00:44:10|||||||||22
1650329060000|2022-04-19 00:44:20|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|1
1650329080000|2022-04-19 00:44:40|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|0
1650329090000|2022-04-19 00:44:50|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|0
1650329100000|2022-04-19 00:45:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650329110000|2022-04-19 00:45:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1
1650329120000|2022-04-19 00:45:20|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650329130000|2022-04-19 00:45:30|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650329160000|2022-04-19 00:46:00|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650329170000|2022-04-19 00:46:10|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650329220000|2022-04-19 00:47:00|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.2|1701|2
1650329230000|2022-04-19 00:47:10|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|4
1650329240000|2022-04-19 00:47:20|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|3
1650329250000|2022-04-19 00:47:30|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|0
1650329300000|2022-04-19 00:48:20|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|2
1650329310000|2022-04-19 00:48:30|||||||||1
1650329340000|2022-04-19 00:49:00|||||||||1
1650329360000|2022-04-19 00:49:20|||||||||2
1650329400000|2022-04-19 00:50:00|||||||||4
1650329460000|2022-04-19 00:51:00|1702.6|1701.4|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|1
1650329480000|2022-04-19 00:51:20|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650329490000|2022-04-19 00:51:30|1702.7|1701.5|1702.5|1701.3|1702.7|1701.5|1702.5|1701.3|0
1650329500000|2022-04-19 00:51:40|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650329520000|2022-04-19 00:52:00|1702.7|1701.5|1702.6|1701.4|1702.7|1701.5|1702.5|1701.3|0
1650329530000|2022-04-19 00:52:10|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|0
1650329540000|2022-04-19 00:52:20|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|1
1650329550000|2022-04-19 00:52:30|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.2|1701|1
1650329560000|2022-04-19 00:52:40|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650329570000|2022-04-19 00:52:50|1702.3|1701.1|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650329610000|2022-04-19 00:53:30|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650329660000|2022-04-19 00:54:20|||||||||2
1650329690000|2022-04-19 00:54:50|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.3|1701.1|0
1650329700000|2022-04-19 00:55:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.3|1701.1|0
1650329720000|2022-04-19 00:55:20|1702.3|1701.1|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|4
1650329730000|2022-04-19 00:55:30|1702.2|1701|1702.3|1701.1|1702.3|1701.1|1702.2|1701|0
1650329780000|2022-04-19 00:56:20|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|1
1650329790000|2022-04-19 00:56:30|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650329800000|2022-04-19 00:56:40|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650329810000|2022-04-19 00:56:50|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650329820000|2022-04-19 00:57:00|1702.3|1701.1|1702.2|1701|1702.3|1701.1|1702.2|1701|0
1650329880000|2022-04-19 00:58:00|1702.3|1701.1|1702.1|1700.9|1702.3|1701.1|1702.1|1700.9|1
1650329900000|2022-04-19 00:58:20|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|0
1650329930000|2022-04-19 00:58:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650329960000|2022-04-19 00:59:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|5
1650329970000|2022-04-19 00:59:30|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650329980000|2022-04-19 00:59:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650330000000|2022-04-19 01:00:00|1702|1700.8|1700.6|1699.4|1702|1700.8|1700.6|1699.4|50
1650330010000|2022-04-19 01:00:10|1700.3|1699.1|1699.7|1698.5|1700.6|1699.4|1699.7|1698.5|3
1650330020000|2022-04-19 01:00:20|1699.6|1698.4|1699|1697.8|1699.7|1698.5|1699|1697.8|2
1650330030000|2022-04-19 01:00:30|1698.9|1697.7|1698.9|1697.7|1699.1|1697.9|1698.7|1697.5|3
1650330040000|2022-04-19 01:00:40|1698.8|1697.6|1699.5|1698.3|1699.6|1698.4|1698.8|1697.6|4
1650330050000|2022-04-19 01:00:50|1699.6|1698.4|1700.1|1698.9|1700.1|1698.9|1699.6|1698.4|8
1650330060000|2022-04-19 01:01:00|1700.2|1699|1700.6|1699.4|1700.7|1699.5|1700.2|1699|1
1650330070000|2022-04-19 01:01:10|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|0
1650330080000|2022-04-19 01:01:20|1700.5|1699.3|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|1
1650330090000|2022-04-19 01:01:30|1700.9|1699.7|1701.1|1699.9|1701.1|1699.9|1700.9|1699.7|0
1650330100000|2022-04-19 01:01:40|1701.4|1700.2|1701.6|1700.4|1701.6|1700.4|1701.4|1700.2|2
1650330120000|2022-04-19 01:02:00|1701.5|1700.3|1701.9|1700.7|1701.9|1700.7|1701.5|1700.3|0
1650330130000|2022-04-19 01:02:10|1701.7|1700.5|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|1
1650330140000|2022-04-19 01:02:20|1701.7|1700.5|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|0
1650330150000|2022-04-19 01:02:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650330160000|2022-04-19 01:02:40|1701.6|1700.4|1701.7|1700.5|1701.7|1700.5|1701.6|1700.4|0
1650330180000|2022-04-19 01:03:00|1701.6|1700.4|1702.2|1701|1702.3|1701.1|1701.6|1700.4|0
1650330190000|2022-04-19 01:03:10|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.2|1701|8
1650330200000|2022-04-19 01:03:20|1702.2|1701|1702.5|1701.3|1702.5|1701.3|1702.2|1701|2
1650330210000|2022-04-19 01:03:30|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650330220000|2022-04-19 01:03:40|1702.7|1701.5|1702.3|1701.1|1702.7|1701.5|1702.3|1701.1|21
1650330230000|2022-04-19 01:03:50|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|1
1650330240000|2022-04-19 01:04:00|1702.7|1701.5|1702.1|1700.9|1702.7|1701.5|1702.1|1700.9|3
1650330250000|2022-04-19 01:04:10|1702.2|1701|1702.1|1700.9|1702.3|1701.1|1702.1|1700.9|1
1650330260000|2022-04-19 01:04:20|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|11
1650330270000|2022-04-19 01:04:30|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|9
1650330280000|2022-04-19 01:04:40|||||||||1
1650330300000|2022-04-19 01:05:00|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|0
1650330310000|2022-04-19 01:05:10|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|0
1650330320000|2022-04-19 01:05:20|1701.9|1700.7|1702.1|1700.9|1702.1|1700.9|1701.9|1700.7|0
1650330330000|2022-04-19 01:05:30|1702.3|1701.1|1702.1|1700.9|1702.3|1701.1|1702.1|1700.9|0
1650330340000|2022-04-19 01:05:40|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650330350000|2022-04-19 01:05:50|1702.2|1701|1702.2|1701|1702.2|1701|1702|1700.8|0
1650330360000|2022-04-19 01:06:00|1702|1700.8|1701.6|1700.4|1702|1700.8|1701.6|1700.4|1
1650330370000|2022-04-19 01:06:10|1701.4|1700.2|1701.4|1700.2|1701.5|1700.3|1701.4|1700.2|0
1650330380000|2022-04-19 01:06:20|1701.5|1700.3|1701.4|1700.2|1701.5|1700.3|1701.4|1700.2|5
1650330390000|2022-04-19 01:06:30|1701.5|1700.3|1702|1700.8|1702|1700.8|1701.5|1700.3|5
1650330400000|2022-04-19 01:06:40|1701.9|1700.7|1701.5|1700.3|1701.9|1700.7|1701.5|1700.3|6
1650330410000|2022-04-19 01:06:50|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|2
1650330420000|2022-04-19 01:07:00|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650330430000|2022-04-19 01:07:10|1702.2|1701|1702.3|1701.1|1702.3|1701.1|1702.2|1701|0
1650330460000|2022-04-19 01:07:40|||||||||5
1650330470000|2022-04-19 01:07:50|1702.2|1701|1701.9|1700.7|1702.2|1701|1701.9|1700.7|1
1650330480000|2022-04-19 01:08:00|1701.8|1700.6|1701.5|1700.3|1701.8|1700.6|1701.5|1700.3|0
1650330510000|2022-04-19 01:08:30|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.4|1700.2|1
1650330530000|2022-04-19 01:08:50|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|1
1650330540000|2022-04-19 01:09:00|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650330550000|2022-04-19 01:09:10|1701.8|1700.6|1702|1700.8|1702|1700.8|1701.8|1700.6|0
1650330570000|2022-04-19 01:09:30|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.5|1700.3|1
1650330600000|2022-04-19 01:10:00|1701.9|1700.7|1702|1700.8|1702|1700.8|1701.9|1700.7|1
1650330610000|2022-04-19 01:10:10|1701.8|1700.6|1701.5|1700.3|1701.8|1700.6|1701.5|1700.3|1
1650330620000|2022-04-19 01:10:20|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|1
1650330630000|2022-04-19 01:10:30|1701.6|1700.4|1701.8|1700.6|1701.8|1700.6|1701.6|1700.4|1
1650330650000|2022-04-19 01:10:50|1701.5|1700.3|1701.2|1700|1701.5|1700.3|1701.2|1700|1
1650330660000|2022-04-19 01:11:00|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|6
1650330670000|2022-04-19 01:11:10|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|2
1650330680000|2022-04-19 01:11:20|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|6
1650330690000|2022-04-19 01:11:30|||||||||7
1650330700000|2022-04-19 01:11:40|1700.9|1699.7|1700.9|1699.7|1701|1699.8|1700.9|1699.7|2
1650330710000|2022-04-19 01:11:50|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650330720000|2022-04-19 01:12:00|1700.9|1699.7|1700.8|1699.6|1700.9|1699.7|1700.6|1699.4|1
1650330730000|2022-04-19 01:12:10|1700.9|1699.7|1700.8|1699.6|1700.9|1699.7|1700.8|1699.6|2
1650330740000|2022-04-19 01:12:20|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650330750000|2022-04-19 01:12:30|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|0
1650330760000|2022-04-19 01:12:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1
1650330770000|2022-04-19 01:12:50|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|9
1650330780000|2022-04-19 01:13:00|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.2|1699|4
1650330790000|2022-04-19 01:13:10|1700.4|1699.2|1700.2|1699|1700.4|1699.2|1700.2|1699|10
1650330800000|2022-04-19 01:13:20|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|7
1650330820000|2022-04-19 01:13:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650330830000|2022-04-19 01:13:50|1699.6|1698.4|1700|1698.8|1700|1698.8|1699.6|1698.4|5
1650330860000|2022-04-19 01:14:20|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|11
1650330870000|2022-04-19 01:14:30|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|8
1650330880000|2022-04-19 01:14:40|1700.3|1699.1|1700.2|1699|1700.3|1699.1|1700.2|1699|6
1650330900000|2022-04-19 01:15:00|1700.3|1699.1|1700.2|1699|1700.3|1699.1|1700.2|1699|2
1650330940000|2022-04-19 01:15:40|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|3
1650330950000|2022-04-19 01:15:50|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|2
1650330960000|2022-04-19 01:16:00|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.9|1698.7|1
1650330970000|2022-04-19 01:16:10|||||||||21
1650330980000|2022-04-19 01:16:20|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650331010000|2022-04-19 01:16:50|1699.7|1698.5|1699.1|1697.9|1699.7|1698.5|1699.1|1697.9|7
1650331020000|2022-04-19 01:17:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|1
1650331040000|2022-04-19 01:17:20|1698.7|1697.5|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|3
1650331050000|2022-04-19 01:17:30|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|7
1650331060000|2022-04-19 01:17:40|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650331070000|2022-04-19 01:17:50|||||||||1
1650331080000|2022-04-19 01:18:00|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|3
1650331090000|2022-04-19 01:18:10|||||||||3
1650331100000|2022-04-19 01:18:20|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|0
1650331110000|2022-04-19 01:18:30|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650331120000|2022-04-19 01:18:40|1698.9|1697.7|1697.3|1696.1|1699.1|1697.9|1697.3|1696.1|8
1650331130000|2022-04-19 01:18:50|1697.2|1696|1697.1|1695.9|1697.2|1696|1697|1695.8|1
1650331140000|2022-04-19 01:19:00|1697.2|1696|1697.2|1696|1697.3|1696.1|1697.1|1695.9|2
1650331160000|2022-04-19 01:19:20|1697.3|1696.1|1697.6|1696.4|1697.6|1696.4|1697.3|1696.1|0
1650331170000|2022-04-19 01:19:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650331190000|2022-04-19 01:19:50|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650331200000|2022-04-19 01:20:00|1697.8|1696.6|1698.1|1696.9|1698.1|1696.9|1697.4|1696.2|6
1650331220000|2022-04-19 01:20:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650331230000|2022-04-19 01:20:30|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650331240000|2022-04-19 01:20:40|1697.9|1696.7|1699.1|1697.9|1699.1|1697.9|1697.9|1696.7|1
1650331250000|2022-04-19 01:20:50|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650331270000|2022-04-19 01:21:10|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|0
1650331310000|2022-04-19 01:21:50|1700.8|1699.6|1700.6|1699.4|1700.8|1699.6|1700.4|1699.2|8
1650331320000|2022-04-19 01:22:00|1700.7|1699.5|1700.4|1699.2|1700.7|1699.5|1700.4|1699.2|0
1650331340000|2022-04-19 01:22:20|||||||||2
1650331350000|2022-04-19 01:22:30|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|0
1650331360000|2022-04-19 01:22:40|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|2
1650331370000|2022-04-19 01:22:50|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|2
1650331380000|2022-04-19 01:23:00|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|0
1650331390000|2022-04-19 01:23:10|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|1
1650331400000|2022-04-19 01:23:20|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.3|1699.1|2
1650331410000|2022-04-19 01:23:30|||||||||1
1650331420000|2022-04-19 01:23:40|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|4
1650331430000|2022-04-19 01:23:50|1700.6|1699.4|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|3
1650331440000|2022-04-19 01:24:00|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1
1650331450000|2022-04-19 01:24:10|1700.6|1699.4|1700.5|1699.3|1700.6|1699.4|1700.4|1699.2|0
1650331460000|2022-04-19 01:24:20|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|4
1650331470000|2022-04-19 01:24:30|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|0
1650331480000|2022-04-19 01:24:40|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650331490000|2022-04-19 01:24:50|||||||||1
1650331540000|2022-04-19 01:25:40|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|0
1650331550000|2022-04-19 01:25:50|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|1
1650331560000|2022-04-19 01:26:00|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|0
1650331570000|2022-04-19 01:26:10|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|0
1650331590000|2022-04-19 01:26:30|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|0
1650331610000|2022-04-19 01:26:50|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|0
1650331620000|2022-04-19 01:27:00|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|0
1650331630000|2022-04-19 01:27:10|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|1
1650331640000|2022-04-19 01:27:20|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650331650000|2022-04-19 01:27:30|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650331660000|2022-04-19 01:27:40|1701.1|1699.9|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|1
1650331670000|2022-04-19 01:27:50|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|1
1650331680000|2022-04-19 01:28:00|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.2|1700|1
1650331690000|2022-04-19 01:28:10|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701|1699.8|2
1650331730000|2022-04-19 01:28:50|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650331740000|2022-04-19 01:29:00|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650331750000|2022-04-19 01:29:10|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1701|1699.8|0
1650331760000|2022-04-19 01:29:20|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|0
1650331780000|2022-04-19 01:29:40|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650331790000|2022-04-19 01:29:50|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1
1650331800000|2022-04-19 01:30:00|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650331810000|2022-04-19 01:30:10|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|0
1650331820000|2022-04-19 01:30:20|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650331830000|2022-04-19 01:30:30|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650331860000|2022-04-19 01:31:00|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650331870000|2022-04-19 01:31:10|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|2
1650331900000|2022-04-19 01:31:40|||||||||1
1650331910000|2022-04-19 01:31:50|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|14
1650331920000|2022-04-19 01:32:00|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|1
1650331930000|2022-04-19 01:32:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|2
1650331940000|2022-04-19 01:32:20|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|0
1650331950000|2022-04-19 01:32:30|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650331960000|2022-04-19 01:32:40|1701.3|1700.1|1701.7|1700.5|1701.7|1700.5|1701.3|1700.1|0
1650331980000|2022-04-19 01:33:00|1701.9|1700.7|1701.9|1700.7|1702.1|1700.9|1701.9|1700.7|11
1650331990000|2022-04-19 01:33:10|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650332000000|2022-04-19 01:33:20|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650332010000|2022-04-19 01:33:30|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650332020000|2022-04-19 01:33:40|||||||||5
1650332040000|2022-04-19 01:34:00|1702|1700.8|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650332050000|2022-04-19 01:34:10|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650332060000|2022-04-19 01:34:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650332080000|2022-04-19 01:34:40|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|0
1650332090000|2022-04-19 01:34:50|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650332100000|2022-04-19 01:35:00|1701.8|1700.6|1701.1|1699.9|1701.8|1700.6|1701.1|1699.9|1
1650332110000|2022-04-19 01:35:10|1700.9|1699.7|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|0
1650332120000|2022-04-19 01:35:20|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650332130000|2022-04-19 01:35:30|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650332140000|2022-04-19 01:35:40|1701.4|1700.2|1701.6|1700.4|1701.6|1700.4|1701.4|1700.2|0
1650332150000|2022-04-19 01:35:50|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650332160000|2022-04-19 01:36:00|1701.9|1700.7|1702|1700.8|1702|1700.8|1701.9|1700.7|0
1650332170000|2022-04-19 01:36:10|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650332180000|2022-04-19 01:36:20|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650332190000|2022-04-19 01:36:30|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650332200000|2022-04-19 01:36:40|1702|1700.8|1701.8|1700.6|1702|1700.8|1701.8|1700.6|0
1650332220000|2022-04-19 01:37:00|1702|1700.8|1702.1|1700.9|1702.2|1701|1702|1700.8|0
1650332230000|2022-04-19 01:37:10|1702|1700.8|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650332240000|2022-04-19 01:37:20|1701.8|1700.6|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|2
1650332250000|2022-04-19 01:37:30|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650332260000|2022-04-19 01:37:40|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650332300000|2022-04-19 01:38:20|||||||||1
1650332350000|2022-04-19 01:39:10|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650332360000|2022-04-19 01:39:20|1701.8|1700.6|1702|1700.8|1702|1700.8|1701.8|1700.6|6
1650332370000|2022-04-19 01:39:30|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650332380000|2022-04-19 01:39:40|||||||||11
1650332400000|2022-04-19 01:40:00|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|36
1650332410000|2022-04-19 01:40:10|||||||||2
1650332440000|2022-04-19 01:40:40|||||||||2
1650332460000|2022-04-19 01:41:00|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|2
1650332470000|2022-04-19 01:41:10|1703.3|1702.1|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|11
1650332480000|2022-04-19 01:41:20|||||||||2
1650332500000|2022-04-19 01:41:40|||||||||1
1650332520000|2022-04-19 01:42:00|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.1|1701.9|1
1650332550000|2022-04-19 01:42:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650332560000|2022-04-19 01:42:40|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|9
1650332580000|2022-04-19 01:43:00|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|1
1650332590000|2022-04-19 01:43:10|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.6|1702.4|56
1650332600000|2022-04-19 01:43:20|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|93
1650332610000|2022-04-19 01:43:30|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|5
1650332620000|2022-04-19 01:43:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|2
1650332630000|2022-04-19 01:43:50|1704.4|1703.2|1704.6|1703.4|1704.6|1703.4|1704.4|1703.2|1
1650332640000|2022-04-19 01:44:00|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650332650000|2022-04-19 01:44:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|2
1650332690000|2022-04-19 01:44:50|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|2
1650332700000|2022-04-19 01:45:00|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|2
1650332710000|2022-04-19 01:45:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|2
1650332720000|2022-04-19 01:45:20|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|37
1650332730000|2022-04-19 01:45:30|1704.7|1703.5|1705|1703.8|1705|1703.8|1704.7|1703.5|16
1650332740000|2022-04-19 01:45:40|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|3
1650332750000|2022-04-19 01:45:50|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650332760000|2022-04-19 01:46:00|1705.3|1704.1|1705.5|1704.3|1705.5|1704.3|1705.3|1704.1|1
1650332770000|2022-04-19 01:46:10|1705.3|1704.1|1704.8|1703.6|1705.4|1704.2|1704.8|1703.6|1
1650332780000|2022-04-19 01:46:20|1704.9|1703.7|1704.8|1703.6|1704.9|1703.7|1704.8|1703.6|0
1650332790000|2022-04-19 01:46:30|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650332800000|2022-04-19 01:46:40|1704.8|1703.6|1704.6|1703.4|1704.8|1703.6|1704.6|1703.4|0
1650332820000|2022-04-19 01:47:00|1704.4|1703.2|1703.4|1702.2|1704.4|1703.2|1703.4|1702.2|9
1650332830000|2022-04-19 01:47:10|1703.5|1702.3|1704|1702.8|1704|1702.8|1703.5|1702.3|6
1650332840000|2022-04-19 01:47:20|1703.9|1702.7|1704.2|1703|1704.4|1703.2|1703.9|1702.7|1
1650332880000|2022-04-19 01:48:00|1704.4|1703.2|1704.2|1703|1704.4|1703.2|1704.2|1703|0
1650332910000|2022-04-19 01:48:30|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|0
1650332940000|2022-04-19 01:49:00|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|4
1650332950000|2022-04-19 01:49:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650332970000|2022-04-19 01:49:30|||||||||1
1650333000000|2022-04-19 01:50:00|1704.2|1703|1704.2|1703|1704.2|1703|1704.1|1702.9|1
1650333030000|2022-04-19 01:50:30|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|10
1650333040000|2022-04-19 01:50:40|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650333050000|2022-04-19 01:50:50|1704.3|1703.1|1703.9|1702.7|1704.3|1703.1|1703.9|1702.7|12
1650333080000|2022-04-19 01:51:20|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650333110000|2022-04-19 01:51:50|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|0
1650333120000|2022-04-19 01:52:00|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650333130000|2022-04-19 01:52:10|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650333170000|2022-04-19 01:52:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650333180000|2022-04-19 01:53:00|||||||||1
1650333190000|2022-04-19 01:53:10|||||||||1
1650333200000|2022-04-19 01:53:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650333240000|2022-04-19 01:54:00|1703.8|1702.6|1704.4|1703.2|1704.4|1703.2|1703.8|1702.6|2
1650333260000|2022-04-19 01:54:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|1
1650333280000|2022-04-19 01:54:40|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|9
1650333290000|2022-04-19 01:54:50|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|0
1650333300000|2022-04-19 01:55:00|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650333310000|2022-04-19 01:55:10|1704|1702.8|1704.1|1702.9|1704.4|1703.2|1704|1702.8|0
1650333320000|2022-04-19 01:55:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.1|1702.9|0
1650333330000|2022-04-19 01:55:30|1704.1|1702.9|1704.3|1703.1|1704.3|1703.1|1704.1|1702.9|0
1650333340000|2022-04-19 01:55:40|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650333350000|2022-04-19 01:55:50|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|11
1650333360000|2022-04-19 01:56:00|1704.1|1702.9|1704.4|1703.2|1704.4|1703.2|1704.1|1702.9|1
1650333430000|2022-04-19 01:57:10|1704.1|1702.9|1704.2|1703|1704.3|1703.1|1704.1|1702.9|0
1650333440000|2022-04-19 01:57:20|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650333450000|2022-04-19 01:57:30|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|15
1650333480000|2022-04-19 01:58:00|1703.8|1702.6|1703.7|1702.5|1704|1702.8|1703.4|1702.2|1
1650333500000|2022-04-19 01:58:20|1703.6|1702.4|1703.3|1702.1|1703.6|1702.4|1703.3|1702.1|1
1650333510000|2022-04-19 01:58:30|1703.2|1702|1703.2|1702|1703.2|1702|1703.1|1701.9|10
1650333520000|2022-04-19 01:58:40|1703.1|1701.9|1703.5|1702.3|1703.5|1702.3|1703.1|1701.9|0
1650333540000|2022-04-19 01:59:00|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|2
1650333550000|2022-04-19 01:59:10|||||||||25
1650333570000|2022-04-19 01:59:30|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650333590000|2022-04-19 01:59:50|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|2
1650333600000|2022-04-19 02:00:00|1703.8|1702.6|1704.1|1702.9|1704.1|1702.9|1703.8|1702.6|0
1650333610000|2022-04-19 02:00:10|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650333620000|2022-04-19 02:00:20|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|9
1650333630000|2022-04-19 02:00:30|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|1
1650333640000|2022-04-19 02:00:40|1704.2|1703|1704.1|1702.9|1704.3|1703.1|1704.1|1702.9|0
1650333650000|2022-04-19 02:00:50|1704.2|1703|1703.9|1702.7|1704.2|1703|1703.9|1702.7|0
1650333660000|2022-04-19 02:01:00|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650333670000|2022-04-19 02:01:10|1704.2|1703|1704.4|1703.2|1704.4|1703.2|1704.2|1703|3
1650333680000|2022-04-19 02:01:20|1704.5|1703.3|1704.4|1703.2|1704.7|1703.5|1704.4|1703.2|0
1650333690000|2022-04-19 02:01:30|1704.5|1703.3|1704.2|1703|1704.5|1703.3|1704.1|1702.9|1
1650333700000|2022-04-19 02:01:40|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|3
1650333710000|2022-04-19 02:01:50|1704.3|1703.1|1704.7|1703.5|1704.7|1703.5|1704.3|1703.1|7
1650333720000|2022-04-19 02:02:00|1704.8|1703.6|1704.7|1703.5|1704.9|1703.7|1704.5|1703.3|4
1650333750000|2022-04-19 02:02:30|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|1
1650333760000|2022-04-19 02:02:40|1704.4|1703.2|1704.2|1703|1704.4|1703.2|1704.2|1703|0
1650333770000|2022-04-19 02:02:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650333780000|2022-04-19 02:03:00|1704.4|1703.2|1704.2|1703|1704.4|1703.2|1704.2|1703|3
1650333800000|2022-04-19 02:03:20|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650333810000|2022-04-19 02:03:30|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650333820000|2022-04-19 02:03:40|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650333830000|2022-04-19 02:03:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650333840000|2022-04-19 02:04:00|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|26
1650333860000|2022-04-19 02:04:20|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650333910000|2022-04-19 02:05:10|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|0
1650333920000|2022-04-19 02:05:20|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.2|1703|3
1650333930000|2022-04-19 02:05:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1
1650333950000|2022-04-19 02:05:50|||||||||5
1650333960000|2022-04-19 02:06:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|2
1650333970000|2022-04-19 02:06:10|1704.6|1703.4|1704.8|1703.6|1704.8|1703.6|1704.6|1703.4|1
1650333980000|2022-04-19 02:06:20|1704.6|1703.4|1704.2|1703|1704.6|1703.4|1704.2|1703|2
1650334000000|2022-04-19 02:06:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650334010000|2022-04-19 02:06:50|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|1
1650334020000|2022-04-19 02:07:00|||||||||1
1650334030000|2022-04-19 02:07:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650334050000|2022-04-19 02:07:30|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650334060000|2022-04-19 02:07:40|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|0
1650334070000|2022-04-19 02:07:50|1704.4|1703.2|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650334090000|2022-04-19 02:08:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650334100000|2022-04-19 02:08:20|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650334110000|2022-04-19 02:08:30|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650334130000|2022-04-19 02:08:50|||||||||1
1650334140000|2022-04-19 02:09:00|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650334170000|2022-04-19 02:09:30|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650334180000|2022-04-19 02:09:40|1703.6|1702.4|1703.6|1702.4|1703.7|1702.5|1703.6|1702.4|0
1650334200000|2022-04-19 02:10:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650334210000|2022-04-19 02:10:10|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650334220000|2022-04-19 02:10:20|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|5
1650334240000|2022-04-19 02:10:40|||||||||4
1650334250000|2022-04-19 02:10:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|0
1650334260000|2022-04-19 02:11:00|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650334270000|2022-04-19 02:11:10|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650334290000|2022-04-19 02:11:30|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650334300000|2022-04-19 02:11:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|4
1650334310000|2022-04-19 02:11:50|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650334320000|2022-04-19 02:12:00|1702.2|1701|1702.5|1701.3|1702.5|1701.3|1702.1|1700.9|0
1650334330000|2022-04-19 02:12:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650334350000|2022-04-19 02:12:30|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650334360000|2022-04-19 02:12:40|1701.9|1700.7|1702.4|1701.2|1702.4|1701.2|1701.9|1700.7|4
1650334370000|2022-04-19 02:12:50|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|0
1650334380000|2022-04-19 02:13:00|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.5|1701.3|0
1650334390000|2022-04-19 02:13:10|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650334400000|2022-04-19 02:13:20|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.7|1701.5|0
1650334420000|2022-04-19 02:13:40|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|3
1650334440000|2022-04-19 02:14:00|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650334450000|2022-04-19 02:14:10|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650334500000|2022-04-19 02:15:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650334520000|2022-04-19 02:15:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650334550000|2022-04-19 02:15:50|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650334560000|2022-04-19 02:16:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650334570000|2022-04-19 02:16:10|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650334600000|2022-04-19 02:16:40|||||||||20
1650334620000|2022-04-19 02:17:00|||||||||5
1650334640000|2022-04-19 02:17:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650334650000|2022-04-19 02:17:30|1704|1702.8|1703.8|1702.6|1704|1702.8|1703.8|1702.6|2
1650334660000|2022-04-19 02:17:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650334700000|2022-04-19 02:18:20|||||||||1
1650334720000|2022-04-19 02:18:40|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650334750000|2022-04-19 02:19:10|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650334800000|2022-04-19 02:20:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650334810000|2022-04-19 02:20:10|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650334820000|2022-04-19 02:20:20|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|1
1650334830000|2022-04-19 02:20:30|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|3
1650334890000|2022-04-19 02:21:30|1704.1|1702.9|1704.4|1703.2|1704.4|1703.2|1704.1|1702.9|0
1650334910000|2022-04-19 02:21:50|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|0
1650334920000|2022-04-19 02:22:00|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650334940000|2022-04-19 02:22:20|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1
1650334950000|2022-04-19 02:22:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|2
1650334960000|2022-04-19 02:22:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650334990000|2022-04-19 02:23:10|1704.2|1703|1704.1|1702.9|1704.2|1703|1704.1|1702.9|0
1650335000000|2022-04-19 02:23:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650335020000|2022-04-19 02:23:40|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1704|1702.8|15
1650335040000|2022-04-19 02:24:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650335090000|2022-04-19 02:24:50|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650335140000|2022-04-19 02:25:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650335170000|2022-04-19 02:26:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650335220000|2022-04-19 02:27:00|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|2
1650335270000|2022-04-19 02:27:50|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|2
1650335320000|2022-04-19 02:28:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650335340000|2022-04-19 02:29:00|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|6
1650335370000|2022-04-19 02:29:30|||||||||1
1650335390000|2022-04-19 02:29:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650335400000|2022-04-19 02:30:00|1704.1|1702.9|1704.4|1703.2|1704.4|1703.2|1704|1702.8|7
1650335410000|2022-04-19 02:30:10|1704.5|1703.3|1704.1|1702.9|1704.5|1703.3|1704.1|1702.9|7
1650335420000|2022-04-19 02:30:20|1704.2|1703|1704.1|1702.9|1704.2|1703|1704.1|1702.9|0
1650335440000|2022-04-19 02:30:40|1704.2|1703|1704.5|1703.3|1704.5|1703.3|1704.2|1703|1
1650335460000|2022-04-19 02:31:00|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|0
1650335470000|2022-04-19 02:31:10|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|0
1650335480000|2022-04-19 02:31:20|1704.6|1703.4|1704.9|1703.7|1704.9|1703.7|1704.6|1703.4|1
1650335500000|2022-04-19 02:31:40|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650335520000|2022-04-19 02:32:00|1704.9|1703.7|1704.9|1703.7|1705|1703.8|1704.8|1703.6|6
1650335550000|2022-04-19 02:32:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650335580000|2022-04-19 02:33:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|2
1650335590000|2022-04-19 02:33:10|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650335600000|2022-04-19 02:33:20|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650335620000|2022-04-19 02:33:40|||||||||12
1650335640000|2022-04-19 02:34:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650335650000|2022-04-19 02:34:10|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.2|1703|3
1650335660000|2022-04-19 02:34:20|1704.5|1703.3|1704.4|1703.2|1704.7|1703.5|1704.4|1703.2|0
1650335670000|2022-04-19 02:34:30|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|10
1650335680000|2022-04-19 02:34:40|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|23
1650335700000|2022-04-19 02:35:00|1704.5|1703.3|1704.7|1703.5|1704.7|1703.5|1704.5|1703.3|0
1650335710000|2022-04-19 02:35:10|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650335720000|2022-04-19 02:35:20|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650335730000|2022-04-19 02:35:30|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|0
1650335740000|2022-04-19 02:35:40|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650335760000|2022-04-19 02:36:00|1704.6|1703.4|1704.3|1703.1|1704.6|1703.4|1704.2|1703|16
1650335770000|2022-04-19 02:36:10|1704.2|1703|1704.4|1703.2|1704.4|1703.2|1704.2|1703|1
1650335780000|2022-04-19 02:36:20|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650335790000|2022-04-19 02:36:30|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650335800000|2022-04-19 02:36:40|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650335830000|2022-04-19 02:37:10|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650335850000|2022-04-19 02:37:30|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650335860000|2022-04-19 02:37:40|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|6
1650335890000|2022-04-19 02:38:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650335910000|2022-04-19 02:38:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|14
1650335920000|2022-04-19 02:38:40|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650335930000|2022-04-19 02:38:50|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|2
1650335950000|2022-04-19 02:39:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650335960000|2022-04-19 02:39:20|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650335970000|2022-04-19 02:39:30|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1704|1702.8|2
1650335980000|2022-04-19 02:39:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650336000000|2022-04-19 02:40:00|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650336020000|2022-04-19 02:40:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650336030000|2022-04-19 02:40:30|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1
1650336040000|2022-04-19 02:40:40|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1
1650336050000|2022-04-19 02:40:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|12
1650336060000|2022-04-19 02:41:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650336080000|2022-04-19 02:41:20|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650336090000|2022-04-19 02:41:30|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|1
1650336140000|2022-04-19 02:42:20|1703.3|1702.1|1703.2|1702|1703.3|1702.1|1703.2|1702|2
1650336170000|2022-04-19 02:42:50|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650336200000|2022-04-19 02:43:20|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650336210000|2022-04-19 02:43:30|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.9|1701.7|2
1650336230000|2022-04-19 02:43:50|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650336250000|2022-04-19 02:44:10|1702.7|1701.5|1702.9|1701.7|1702.9|1701.7|1702.7|1701.5|3
1650336260000|2022-04-19 02:44:20|||||||||20
1650336270000|2022-04-19 02:44:30|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650336280000|2022-04-19 02:44:40|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|27
1650336290000|2022-04-19 02:44:50|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650336310000|2022-04-19 02:45:10|||||||||2
1650336320000|2022-04-19 02:45:20|1702|1700.8|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650336330000|2022-04-19 02:45:30|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|1
1650336340000|2022-04-19 02:45:40|1701.2|1700|1700.9|1699.7|1701.2|1700|1700.9|1699.7|9
1650336350000|2022-04-19 02:45:50|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|0
1650336360000|2022-04-19 02:46:00|1700.9|1699.7|1701.2|1700|1701.2|1700|1700.9|1699.7|1
1650336370000|2022-04-19 02:46:10|1701.3|1700.1|1701.2|1700|1701.3|1700.1|1701.2|1700|0
1650336400000|2022-04-19 02:46:40|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650336430000|2022-04-19 02:47:10|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650336460000|2022-04-19 02:47:40|1701.3|1700.1|1701.6|1700.4|1701.6|1700.4|1701.3|1700.1|1
1650336470000|2022-04-19 02:47:50|1701.7|1700.5|1701.8|1700.6|1701.9|1700.7|1701.7|1700.5|0
1650336480000|2022-04-19 02:48:00|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650336490000|2022-04-19 02:48:10|||||||||1
1650336510000|2022-04-19 02:48:30|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650336580000|2022-04-19 02:49:40|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1
1650336590000|2022-04-19 02:49:50|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|1
1650336630000|2022-04-19 02:50:30|||||||||2
1650336680000|2022-04-19 02:51:20|||||||||3
1650336720000|2022-04-19 02:52:00|||||||||3
1650336740000|2022-04-19 02:52:20|||||||||2
1650336750000|2022-04-19 02:52:30|||||||||2
1650336760000|2022-04-19 02:52:40|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|4
1650336770000|2022-04-19 02:52:50|1702.7|1701.5|1702.9|1701.7|1702.9|1701.7|1702.7|1701.5|1
1650336800000|2022-04-19 02:53:20|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650336820000|2022-04-19 02:53:40|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650336830000|2022-04-19 02:53:50|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650336860000|2022-04-19 02:54:20|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650336950000|2022-04-19 02:55:50|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|0
1650336960000|2022-04-19 02:56:00|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|1
1650336970000|2022-04-19 02:56:10|1703.7|1702.5|1703.6|1702.4|1703.7|1702.5|1703.6|1702.4|0
1650337000000|2022-04-19 02:56:40|||||||||93
1650337010000|2022-04-19 02:56:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650337020000|2022-04-19 02:57:00|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650337030000|2022-04-19 02:57:10|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650337080000|2022-04-19 02:58:00|1703.9|1702.7|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|1
1650337090000|2022-04-19 02:58:10|||||||||1
1650337100000|2022-04-19 02:58:20|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650337120000|2022-04-19 02:58:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650337130000|2022-04-19 02:58:50|1703.9|1702.7|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|0
1650337140000|2022-04-19 02:59:00|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650337160000|2022-04-19 02:59:20|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.2|1703|2
1650337170000|2022-04-19 02:59:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650337190000|2022-04-19 02:59:50|1704.5|1703.3|1704.6|1703.4|1704.6|1703.4|1704.5|1703.3|5
1650337200000|2022-04-19 03:00:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650337210000|2022-04-19 03:00:10|1704.8|1703.6|1704.4|1703.2|1704.8|1703.6|1704.4|1703.2|2
1650337260000|2022-04-19 03:01:00|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|2
1650337270000|2022-04-19 03:01:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650337290000|2022-04-19 03:01:30|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|2
1650337320000|2022-04-19 03:02:00|||||||||1
1650337330000|2022-04-19 03:02:10|||||||||1
1650337420000|2022-04-19 03:03:40|1704.3|1703.1|1704.1|1702.9|1704.3|1703.1|1704.1|1702.9|0
1650337430000|2022-04-19 03:03:50|1704.2|1703|1704.4|1703.2|1704.4|1703.2|1704.2|1703|1
1650337440000|2022-04-19 03:04:00|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650337450000|2022-04-19 03:04:10|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650337480000|2022-04-19 03:04:40|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|5
1650337490000|2022-04-19 03:04:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|0
1650337500000|2022-04-19 03:05:00|1703.8|1702.6|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|0
1650337520000|2022-04-19 03:05:20|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650337540000|2022-04-19 03:05:40|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|0
1650337550000|2022-04-19 03:05:50|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650337620000|2022-04-19 03:07:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.3|1702.1|0
1650337650000|2022-04-19 03:07:30|1703.6|1702.4|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|0
1650337660000|2022-04-19 03:07:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650337670000|2022-04-19 03:07:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650337710000|2022-04-19 03:08:30|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650337730000|2022-04-19 03:08:50|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|0
1650337760000|2022-04-19 03:09:20|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650337780000|2022-04-19 03:09:40|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1
1650337790000|2022-04-19 03:09:50|||||||||1
1650337800000|2022-04-19 03:10:00|1703|1701.8|1702.5|1701.3|1703|1701.8|1702.5|1701.3|5
1650337810000|2022-04-19 03:10:10|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650337860000|2022-04-19 03:11:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650337870000|2022-04-19 03:11:10|1702|1700.8|1701.6|1700.4|1702|1700.8|1701.6|1700.4|0
1650337880000|2022-04-19 03:11:20|1701.8|1700.6|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|1
1650337950000|2022-04-19 03:12:30|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|0
1650337960000|2022-04-19 03:12:40|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|2
1650337970000|2022-04-19 03:12:50|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650338000000|2022-04-19 03:13:20|1702|1700.8|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650338040000|2022-04-19 03:14:00|1702|1700.8|1702.2|1701|1702.2|1701|1702|1700.8|1
1650338050000|2022-04-19 03:14:10|1702.3|1701.1|1702.7|1701.5|1702.7|1701.5|1702.3|1701.1|4
1650338110000|2022-04-19 03:15:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650338190000|2022-04-19 03:16:30|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650338210000|2022-04-19 03:16:50|1702.6|1701.4|1702.8|1701.6|1702.8|1701.6|1702.6|1701.4|1
1650338220000|2022-04-19 03:17:00|1702.9|1701.7|1703.2|1702|1703.2|1702|1702.9|1701.7|1
1650338230000|2022-04-19 03:17:10|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650338250000|2022-04-19 03:17:30|1703|1701.8|1703.3|1702.1|1703.3|1702.1|1703|1701.8|1
1650338260000|2022-04-19 03:17:40|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|1
1650338270000|2022-04-19 03:17:50|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650338290000|2022-04-19 03:18:10|||||||||1
1650338300000|2022-04-19 03:18:20|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650338310000|2022-04-19 03:18:30|1702.9|1701.7|1703.2|1702|1703.2|1702|1702.9|1701.7|1
1650338370000|2022-04-19 03:19:30|||||||||2
1650338410000|2022-04-19 03:20:10|1703.3|1702.1|1703.2|1702|1703.3|1702.1|1703.1|1701.9|2
1650338440000|2022-04-19 03:20:40|||||||||3
1650338470000|2022-04-19 03:21:10|1703.5|1702.3|1703.6|1702.4|1703.9|1702.7|1703.5|1702.3|4
1650338480000|2022-04-19 03:21:20|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|0
1650338490000|2022-04-19 03:21:30|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650338500000|2022-04-19 03:21:40|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650338530000|2022-04-19 03:22:10|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|2
1650338540000|2022-04-19 03:22:20|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|0
1650338560000|2022-04-19 03:22:40|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650338580000|2022-04-19 03:23:00|1703.8|1702.6|1704.2|1703|1704.2|1703|1703.8|1702.6|2
1650338600000|2022-04-19 03:23:20|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|1
1650338610000|2022-04-19 03:23:30|1703.8|1702.6|1704.1|1702.9|1704.1|1702.9|1703.8|1702.6|12
1650338630000|2022-04-19 03:23:50|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650338650000|2022-04-19 03:24:10|1704.1|1702.9|1703.5|1702.3|1704.1|1702.9|1703.5|1702.3|0
1650338660000|2022-04-19 03:24:20|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650338680000|2022-04-19 03:24:40|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650338720000|2022-04-19 03:25:20|1704.2|1703|1704.2|1703|1704.3|1703.1|1704.2|1703|2
1650338730000|2022-04-19 03:25:30|1704.1|1702.9|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|0
1650338750000|2022-04-19 03:25:50|1703.8|1702.6|1704.2|1703|1704.2|1703|1703.8|1702.6|1
1650338780000|2022-04-19 03:26:20|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|1
1650338790000|2022-04-19 03:26:30|1703.9|1702.7|1703.8|1702.6|1704.1|1702.9|1703.8|1702.6|0
1650338800000|2022-04-19 03:26:40|||||||||1
1650338810000|2022-04-19 03:26:50|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650338820000|2022-04-19 03:27:00|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|5
1650338840000|2022-04-19 03:27:20|||||||||1
1650338850000|2022-04-19 03:27:30|||||||||8
1650338870000|2022-04-19 03:27:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1
1650338890000|2022-04-19 03:28:10|1703.6|1702.4|1702.9|1701.7|1703.6|1702.4|1702.9|1701.7|5
1650338900000|2022-04-19 03:28:20|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650338950000|2022-04-19 03:29:10|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650338960000|2022-04-19 03:29:20|||||||||23
1650338970000|2022-04-19 03:29:30|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650339000000|2022-04-19 03:30:00|1703|1701.8|1703.2|1702|1703.2|1702|1703|1701.8|0
1650339030000|2022-04-19 03:30:30|1703.3|1702.1|1703.2|1702|1703.3|1702.1|1703.2|1702|0
1650339050000|2022-04-19 03:30:50|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650339060000|2022-04-19 03:31:00|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650339070000|2022-04-19 03:31:10|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650339080000|2022-04-19 03:31:20|||||||||1
1650339180000|2022-04-19 03:33:00|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|0
1650339190000|2022-04-19 03:33:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|4
1650339200000|2022-04-19 03:33:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650339210000|2022-04-19 03:33:30|1704|1702.8|1704|1702.8|1704.2|1703|1704|1702.8|1
1650339220000|2022-04-19 03:33:40|1704.3|1703.1|1703.6|1702.4|1704.5|1703.3|1703.2|1702|17
1650339230000|2022-04-19 03:33:50|1703.5|1702.3|1703.6|1702.4|1703.6|1702.4|1703.5|1702.3|2
1650339250000|2022-04-19 03:34:10|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650339280000|2022-04-19 03:34:40|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650339290000|2022-04-19 03:34:50|1703.4|1702.2|1703|1701.8|1703.4|1702.2|1703|1701.8|0
1650339300000|2022-04-19 03:35:00|1702.9|1701.7|1703.1|1701.9|1703.2|1702|1702.9|1701.7|1
1650339320000|2022-04-19 03:35:20|||||||||1
1650339330000|2022-04-19 03:35:30|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650339350000|2022-04-19 03:35:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650339370000|2022-04-19 03:36:10|1703.5|1702.3|1703.6|1702.4|1703.6|1702.4|1703.5|1702.3|1
1650339410000|2022-04-19 03:36:50|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|1
1650339430000|2022-04-19 03:37:10|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650339450000|2022-04-19 03:37:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650339460000|2022-04-19 03:37:40|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650339480000|2022-04-19 03:38:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650339540000|2022-04-19 03:39:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650339550000|2022-04-19 03:39:10|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|1
1650339580000|2022-04-19 03:39:40|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|3
1650339680000|2022-04-19 03:41:20|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|1
1650339690000|2022-04-19 03:41:30|||||||||1
1650339810000|2022-04-19 03:43:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650339820000|2022-04-19 03:43:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650339830000|2022-04-19 03:43:50|||||||||10
1650339880000|2022-04-19 03:44:40|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|1
1650339900000|2022-04-19 03:45:00|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|2
1650339910000|2022-04-19 03:45:10|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650339950000|2022-04-19 03:45:50|||||||||1
1650340010000|2022-04-19 03:46:50|||||||||2
1650340060000|2022-04-19 03:47:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650340080000|2022-04-19 03:48:00|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650340100000|2022-04-19 03:48:20|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650340110000|2022-04-19 03:48:30|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650340120000|2022-04-19 03:48:40|1703.7|1702.5|1703.5|1702.3|1703.7|1702.5|1703.5|1702.3|1
1650340190000|2022-04-19 03:49:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|2
1650340210000|2022-04-19 03:50:10|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|5
1650340220000|2022-04-19 03:50:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650340230000|2022-04-19 03:50:30|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650340240000|2022-04-19 03:50:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650340260000|2022-04-19 03:51:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|5
1650340290000|2022-04-19 03:51:30|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|8
1650340310000|2022-04-19 03:51:50|1703.9|1702.7|1704.4|1703.2|1704.4|1703.2|1703.9|1702.7|6
1650340320000|2022-04-19 03:52:00|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650340330000|2022-04-19 03:52:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650340350000|2022-04-19 03:52:30|1704.2|1703|1704|1702.8|1704.2|1703|1704|1702.8|26
1650340370000|2022-04-19 03:52:50|||||||||2
1650340390000|2022-04-19 03:53:10|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|3
1650340400000|2022-04-19 03:53:20|||||||||1
1650340410000|2022-04-19 03:53:30|||||||||15
1650340440000|2022-04-19 03:54:00|||||||||13
1650340550000|2022-04-19 03:55:50|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|4
1650340560000|2022-04-19 03:56:00|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650340610000|2022-04-19 03:56:50|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|5
1650340620000|2022-04-19 03:57:00|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650340640000|2022-04-19 03:57:20|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|0
1650340650000|2022-04-19 03:57:30|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|2
1650340690000|2022-04-19 03:58:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1
1650340760000|2022-04-19 03:59:20|1704.7|1703.5|1704.5|1703.3|1704.8|1703.6|1704.5|1703.3|6
1650340790000|2022-04-19 03:59:50|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650340820000|2022-04-19 04:00:20|1704.3|1703.1|1704|1702.8|1704.3|1703.1|1704|1702.8|0
1650340840000|2022-04-19 04:00:40|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|4
1650340860000|2022-04-19 04:01:00|||||||||4
1650340880000|2022-04-19 04:01:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650340890000|2022-04-19 04:01:30|1704.3|1703.1|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|0
1650340910000|2022-04-19 04:01:50|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1
1650340920000|2022-04-19 04:02:00|1704.3|1703.1|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|0
1650340940000|2022-04-19 04:02:20|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|2
1650341080000|2022-04-19 04:04:40|1704.4|1703.2|1704|1702.8|1704.4|1703.2|1704|1702.8|2
1650341100000|2022-04-19 04:05:00|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650341220000|2022-04-19 04:07:00|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|7
1650341250000|2022-04-19 04:07:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|2
1650341330000|2022-04-19 04:08:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|4
1650341340000|2022-04-19 04:09:00|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650341360000|2022-04-19 04:09:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650341380000|2022-04-19 04:09:40|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|5
1650341420000|2022-04-19 04:10:20|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|17
1650341440000|2022-04-19 04:10:40|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|2
1650341450000|2022-04-19 04:10:50|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650341460000|2022-04-19 04:11:00|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650341510000|2022-04-19 04:11:50|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|2
1650341520000|2022-04-19 04:12:00|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650341570000|2022-04-19 04:12:50|1704.1|1702.9|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|6
1650341650000|2022-04-19 04:14:10|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650341660000|2022-04-19 04:14:20|||||||||4
1650341710000|2022-04-19 04:15:10|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|6
1650341740000|2022-04-19 04:15:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|14
1650341830000|2022-04-19 04:17:10|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|6
1650341860000|2022-04-19 04:17:40|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650341870000|2022-04-19 04:17:50|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650341880000|2022-04-19 04:18:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|4
1650341900000|2022-04-19 04:18:20|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.3|1704.1|5
1650341930000|2022-04-19 04:18:50|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|26
1650341940000|2022-04-19 04:19:00|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650341950000|2022-04-19 04:19:10|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650341970000|2022-04-19 04:19:30|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650341980000|2022-04-19 04:19:40|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650342030000|2022-04-19 04:20:30|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1
1650342070000|2022-04-19 04:21:10|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650342170000|2022-04-19 04:22:50|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|0
1650342180000|2022-04-19 04:23:00|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650342280000|2022-04-19 04:24:40|||||||||1
1650342300000|2022-04-19 04:25:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650342310000|2022-04-19 04:25:10|||||||||1
1650342320000|2022-04-19 04:25:20|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1
1650342600000|2022-04-19 04:30:00|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|1
1650342610000|2022-04-19 04:30:10|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|3
1650342640000|2022-04-19 04:30:40|1705|1703.8|1705.2|1704|1705.2|1704|1705|1703.8|0
1650342710000|2022-04-19 04:31:50|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|6
1650342720000|2022-04-19 04:32:00|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|2
1650342730000|2022-04-19 04:32:10|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650342840000|2022-04-19 04:34:00|||||||||1
1650342870000|2022-04-19 04:34:30|||||||||2
1650343010000|2022-04-19 04:36:50|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650343020000|2022-04-19 04:37:00|||||||||3
1650343030000|2022-04-19 04:37:10|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650343060000|2022-04-19 04:37:40|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650343070000|2022-04-19 04:37:50|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650343290000|2022-04-19 04:41:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650343300000|2022-04-19 04:41:40|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|14
1650343310000|2022-04-19 04:41:50|||||||||5
1650343330000|2022-04-19 04:42:10|||||||||1
1650343340000|2022-04-19 04:42:20|||||||||2
1650343350000|2022-04-19 04:42:30|||||||||1
1650343440000|2022-04-19 04:44:00|||||||||1
1650343460000|2022-04-19 04:44:20|1705.7|1704.5|1705.3|1704.1|1705.7|1704.5|1705.3|1704.1|2
1650343490000|2022-04-19 04:44:50|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650343550000|2022-04-19 04:45:50|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650343570000|2022-04-19 04:46:10|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650343670000|2022-04-19 04:47:50|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650343680000|2022-04-19 04:48:00|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|5
1650343690000|2022-04-19 04:48:10|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650343740000|2022-04-19 04:49:00|||||||||1
1650343760000|2022-04-19 04:49:20|||||||||4
1650343970000|2022-04-19 04:52:50|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650344060000|2022-04-19 04:54:20|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.8|1703.6|1
1650344360000|2022-04-19 04:59:20|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650344400000|2022-04-19 05:00:00|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1705|1703.8|3
1650344410000|2022-04-19 05:00:10|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|3
1650344430000|2022-04-19 05:00:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|3
1650344460000|2022-04-19 05:01:00|1705.2|1704|1705|1703.8|1705.2|1704|1705|1703.8|0
1650344470000|2022-04-19 05:01:10|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650344480000|2022-04-19 05:01:20|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650344520000|2022-04-19 05:02:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650344610000|2022-04-19 05:03:30|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650344620000|2022-04-19 05:03:40|1705|1703.8|1705|1703.8|1705|1703.8|1704.9|1703.7|1
1650344670000|2022-04-19 05:04:30|||||||||1
1650344700000|2022-04-19 05:05:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|2
1650344710000|2022-04-19 05:05:10|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.9|1703.7|0
1650344720000|2022-04-19 05:05:20|1704.8|1703.6|1705|1703.8|1705|1703.8|1704.8|1703.6|0
1650344740000|2022-04-19 05:05:40|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650344760000|2022-04-19 05:06:00|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650344830000|2022-04-19 05:07:10|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|4
1650344850000|2022-04-19 05:07:30|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650344880000|2022-04-19 05:08:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650344890000|2022-04-19 05:08:10|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650344970000|2022-04-19 05:09:30|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650345020000|2022-04-19 05:10:20|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|2
1650345060000|2022-04-19 05:11:00|1704.7|1703.5|1704.8|1703.6|1704.8|1703.6|1704.7|1703.5|9
1650345080000|2022-04-19 05:11:20|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|2
1650345120000|2022-04-19 05:12:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650345140000|2022-04-19 05:12:20|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.9|1703.7|0
1650345160000|2022-04-19 05:12:40|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.8|1703.6|0
1650345170000|2022-04-19 05:12:50|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|1
1650345230000|2022-04-19 05:13:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650345240000|2022-04-19 05:14:00|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.8|1703.6|0
1650345270000|2022-04-19 05:14:30|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650345280000|2022-04-19 05:14:40|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650345310000|2022-04-19 05:15:10|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650345320000|2022-04-19 05:15:20|||||||||1
1650345340000|2022-04-19 05:15:40|||||||||1
1650345390000|2022-04-19 05:16:30|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|1
1650345410000|2022-04-19 05:16:50|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.5|1703.3|0
1650345420000|2022-04-19 05:17:00|1704.5|1703.3|1704.8|1703.6|1704.8|1703.6|1704.5|1703.3|2
1650345460000|2022-04-19 05:17:40|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650345510000|2022-04-19 05:18:30|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650345520000|2022-04-19 05:18:40|||||||||2
1650345540000|2022-04-19 05:19:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1
1650345570000|2022-04-19 05:19:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650345610000|2022-04-19 05:20:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650345620000|2022-04-19 05:20:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650345680000|2022-04-19 05:21:20|||||||||1
1650345730000|2022-04-19 05:22:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650345750000|2022-04-19 05:22:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650345760000|2022-04-19 05:22:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650345870000|2022-04-19 05:24:30|1704.2|1703|1704.1|1702.9|1704.2|1703|1704.1|1702.9|7
1650345880000|2022-04-19 05:24:40|1704|1702.8|1704|1702.8|1704.2|1703|1703.9|1702.7|0
1650345910000|2022-04-19 05:25:10|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650345990000|2022-04-19 05:26:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650346000000|2022-04-19 05:26:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650346080000|2022-04-19 05:28:00|1704|1702.8|1704|1702.8|1704|1702.8|1703.9|1702.7|0
1650346110000|2022-04-19 05:28:30|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|0
1650346120000|2022-04-19 05:28:40|||||||||3
1650346150000|2022-04-19 05:29:10|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650346170000|2022-04-19 05:29:30|||||||||3
1650346200000|2022-04-19 05:30:00|1703.8|1702.6|1703|1701.8|1703.9|1702.7|1703|1701.8|11
1650346210000|2022-04-19 05:30:10|||||||||4
1650346230000|2022-04-19 05:30:30|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703|1701.8|0
1650346240000|2022-04-19 05:30:40|1703.3|1702.1|1703.3|1702.1|1703.4|1702.2|1703.3|1702.1|1
1650346250000|2022-04-19 05:30:50|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|1
1650346260000|2022-04-19 05:31:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650346270000|2022-04-19 05:31:10|1703.8|1702.6|1704|1702.8|1704|1702.8|1703.8|1702.6|2
1650346280000|2022-04-19 05:31:20|1703.8|1702.6|1703.5|1702.3|1703.8|1702.6|1703.5|1702.3|1
1650346300000|2022-04-19 05:31:40|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650346310000|2022-04-19 05:31:50|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650346320000|2022-04-19 05:32:00|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|0
1650346330000|2022-04-19 05:32:10|1704.1|1702.9|1704.1|1702.9|1704.2|1703|1704.1|1702.9|0
1650346340000|2022-04-19 05:32:20|1704.3|1703.1|1704.5|1703.3|1704.5|1703.3|1704.3|1703.1|8
1650346350000|2022-04-19 05:32:30|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|0
1650346370000|2022-04-19 05:32:50|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650346390000|2022-04-19 05:33:10|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650346400000|2022-04-19 05:33:20|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|4
1650346410000|2022-04-19 05:33:30|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650346470000|2022-04-19 05:34:30|1704.4|1703.2|1704|1702.8|1704.4|1703.2|1704|1702.8|0
1650346480000|2022-04-19 05:34:40|1704.1|1702.9|1704.3|1703.1|1704.3|1703.1|1704.1|1702.9|0
1650346500000|2022-04-19 05:35:00|1704.2|1703|1704|1702.8|1704.2|1703|1704|1702.8|0
1650346520000|2022-04-19 05:35:20|1704.2|1703|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650346530000|2022-04-19 05:35:30|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1704|1702.8|0
1650346540000|2022-04-19 05:35:40|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650346550000|2022-04-19 05:35:50|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650346560000|2022-04-19 05:36:00|1704|1702.8|1704.2|1703|1704.2|1703|1704|1702.8|0
1650346580000|2022-04-19 05:36:20|1704.1|1702.9|1703.7|1702.5|1704.1|1702.9|1703.7|1702.5|0
1650346590000|2022-04-19 05:36:30|1703.6|1702.4|1703.7|1702.5|1703.8|1702.6|1703.6|1702.4|0
1650346620000|2022-04-19 05:37:00|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|0
1650346630000|2022-04-19 05:37:10|1703.7|1702.5|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|4
1650346640000|2022-04-19 05:37:20|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|0
1650346650000|2022-04-19 05:37:30|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650346660000|2022-04-19 05:37:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650346670000|2022-04-19 05:37:50|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|2
1650346680000|2022-04-19 05:38:00|1704.4|1703.2|1704|1702.8|1704.4|1703.2|1704|1702.8|0
1650346720000|2022-04-19 05:38:40|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650346730000|2022-04-19 05:38:50|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.3|1702.1|0
1650346740000|2022-04-19 05:39:00|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650346750000|2022-04-19 05:39:10|1703.4|1702.2|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|1
1650346760000|2022-04-19 05:39:20|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650346770000|2022-04-19 05:39:30|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650346780000|2022-04-19 05:39:40|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|1
1650346790000|2022-04-19 05:39:50|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650346800000|2022-04-19 05:40:00|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|0
1650346810000|2022-04-19 05:40:10|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|0
1650346820000|2022-04-19 05:40:20|1703.3|1702.1|1703|1701.8|1703.4|1702.2|1703|1701.8|0
1650346830000|2022-04-19 05:40:30|1703.1|1701.9|1703.3|1702.1|1703.3|1702.1|1703.1|1701.9|0
1650346840000|2022-04-19 05:40:40|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.3|1702.1|1
1650346860000|2022-04-19 05:41:00|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650346870000|2022-04-19 05:41:10|1703.6|1702.4|1703.5|1702.3|1703.6|1702.4|1703.5|1702.3|0
1650346880000|2022-04-19 05:41:20|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|0
1650346890000|2022-04-19 05:41:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650346900000|2022-04-19 05:41:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650346910000|2022-04-19 05:41:50|1704|1702.8|1704.2|1703|1704.3|1703.1|1704|1702.8|6
1650346930000|2022-04-19 05:42:10|||||||||2
1650346940000|2022-04-19 05:42:20|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650346980000|2022-04-19 05:43:00|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650346990000|2022-04-19 05:43:10|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650347010000|2022-04-19 05:43:30|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|1
1650347040000|2022-04-19 05:44:00|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.3|1704.1|0
1650347050000|2022-04-19 05:44:10|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|1
1650347060000|2022-04-19 05:44:20|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650347070000|2022-04-19 05:44:30|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|0
1650347080000|2022-04-19 05:44:40|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650347090000|2022-04-19 05:44:50|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.4|1704.2|0
1650347100000|2022-04-19 05:45:00|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.4|1704.2|0
1650347110000|2022-04-19 05:45:10|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650347120000|2022-04-19 05:45:20|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650347140000|2022-04-19 05:45:40|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650347160000|2022-04-19 05:46:00|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650347210000|2022-04-19 05:46:50|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650347220000|2022-04-19 05:47:00|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|0
1650347230000|2022-04-19 05:47:10|1705.6|1704.4|1705.4|1704.2|1705.6|1704.4|1705.4|1704.2|6
1650347310000|2022-04-19 05:48:30|1705.3|1704.1|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|0
1650347340000|2022-04-19 05:49:00|1704.9|1703.7|1704.8|1703.6|1705|1703.8|1704.8|1703.6|2
1650347350000|2022-04-19 05:49:10|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650347380000|2022-04-19 05:49:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650347400000|2022-04-19 05:50:00|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|0
1650347430000|2022-04-19 05:50:30|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650347440000|2022-04-19 05:50:40|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650347460000|2022-04-19 05:51:00|1705.4|1704.2|1705.3|1704.1|1705.4|1704.2|1705.3|1704.1|0
1650347470000|2022-04-19 05:51:10|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650347480000|2022-04-19 05:51:20|1705|1703.8|1705|1703.8|1705|1703.8|1704.9|1703.7|0
1650347530000|2022-04-19 05:52:10|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650347570000|2022-04-19 05:52:50|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650347580000|2022-04-19 05:53:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650347590000|2022-04-19 05:53:10|1705.1|1703.9|1705.8|1704.6|1705.8|1704.6|1705.1|1703.9|19
1650347600000|2022-04-19 05:53:20|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650347610000|2022-04-19 05:53:30|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|2
1650347630000|2022-04-19 05:53:50|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|5
1650347640000|2022-04-19 05:54:00|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1
1650347650000|2022-04-19 05:54:10|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|4
1650347660000|2022-04-19 05:54:20|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1
1650347670000|2022-04-19 05:54:30|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|2
1650347680000|2022-04-19 05:54:40|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|3
1650347700000|2022-04-19 05:55:00|1706.2|1705|1706.2|1705|1706.3|1705.1|1706.1|1704.9|10
1650347710000|2022-04-19 05:55:10|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1
1650347720000|2022-04-19 05:55:20|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.2|1705|1
1650347730000|2022-04-19 05:55:30|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|2
1650347740000|2022-04-19 05:55:40|1706.9|1705.7|1706.9|1705.7|1707.1|1705.9|1706.9|1705.7|12
1650347760000|2022-04-19 05:56:00|1706.8|1705.6|1706.5|1705.3|1706.8|1705.6|1706.5|1705.3|6
1650347770000|2022-04-19 05:56:10|1706.6|1705.4|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|3
1650347790000|2022-04-19 05:56:30|||||||||1
1650347800000|2022-04-19 05:56:40|||||||||4
1650347820000|2022-04-19 05:57:00|1706.2|1705|1706.1|1704.9|1706.2|1705|1706.1|1704.9|5
1650347830000|2022-04-19 05:57:10|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650347840000|2022-04-19 05:57:20|1705.7|1704.5|1705.7|1704.5|1705.9|1704.7|1705.6|1704.4|1
1650347850000|2022-04-19 05:57:30|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|0
1650347860000|2022-04-19 05:57:40|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650347870000|2022-04-19 05:57:50|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650347880000|2022-04-19 05:58:00|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650347890000|2022-04-19 05:58:10|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|0
1650347900000|2022-04-19 05:58:20|1706.4|1705.2|1706.2|1705|1706.4|1705.2|1706.1|1704.9|1
1650347930000|2022-04-19 05:58:50|1706.1|1704.9|1706.2|1705|1706.2|1705|1706.1|1704.9|10
1650347940000|2022-04-19 05:59:00|1706.3|1705.1|1706.7|1705.5|1706.7|1705.5|1706.2|1705|1
1650347950000|2022-04-19 05:59:10|1706.9|1705.7|1706.7|1705.5|1706.9|1705.7|1706.7|1705.5|0
1650347970000|2022-04-19 05:59:30|1706.6|1705.4|1706.7|1705.5|1706.7|1705.5|1706.6|1705.4|0
1650347980000|2022-04-19 05:59:40|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650348000000|2022-04-19 06:00:00|||||||||8
1650348010000|2022-04-19 06:00:10|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|7
1650348020000|2022-04-19 06:00:20|1706.5|1705.3|1706.7|1705.5|1706.7|1705.5|1706.5|1705.3|0
1650348030000|2022-04-19 06:00:30|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650348040000|2022-04-19 06:00:40|1706.6|1705.4|1706.5|1705.3|1706.7|1705.5|1706.5|1705.3|0
1650348050000|2022-04-19 06:00:50|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|0
1650348070000|2022-04-19 06:01:10|1706.4|1705.2|1706.2|1705|1706.4|1705.2|1706.2|1705|0
1650348080000|2022-04-19 06:01:20|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|0
1650348090000|2022-04-19 06:01:30|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|0
1650348110000|2022-04-19 06:01:50|1706.2|1705|1706.5|1705.3|1706.5|1705.3|1706.2|1705|1
1650348120000|2022-04-19 06:02:00|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650348130000|2022-04-19 06:02:10|1706.2|1705|1705.7|1704.5|1706.2|1705|1705.7|1704.5|0
1650348140000|2022-04-19 06:02:20|1705.6|1704.4|1706.1|1704.9|1706.2|1705|1705.6|1704.4|5
1650348150000|2022-04-19 06:02:30|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650348160000|2022-04-19 06:02:40|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650348170000|2022-04-19 06:02:50|1706|1704.8|1706.2|1705|1706.2|1705|1706|1704.8|0
1650348180000|2022-04-19 06:03:00|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|5
1650348190000|2022-04-19 06:03:10|1706|1704.8|1706.2|1705|1706.2|1705|1706|1704.8|0
1650348210000|2022-04-19 06:03:30|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650348240000|2022-04-19 06:04:00|||||||||1
1650348250000|2022-04-19 06:04:10|1706.1|1704.9|1706.2|1705|1706.2|1705|1706.1|1704.9|1
1650348290000|2022-04-19 06:04:50|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1
1650348300000|2022-04-19 06:05:00|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|0
1650348310000|2022-04-19 06:05:10|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|2
1650348330000|2022-04-19 06:05:30|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650348340000|2022-04-19 06:05:40|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650348360000|2022-04-19 06:06:00|1706.4|1705.2|1705.5|1704.3|1706.4|1705.2|1705.5|1704.3|2
1650348370000|2022-04-19 06:06:10|1705.3|1704.1|1705.4|1704.2|1705.5|1704.3|1705.3|1704.1|0
1650348380000|2022-04-19 06:06:20|1705.1|1703.9|1705.4|1704.2|1705.4|1704.2|1705.1|1703.9|0
1650348390000|2022-04-19 06:06:30|1705.3|1704.1|1705.3|1704.1|1705.4|1704.2|1705.3|1704.1|0
1650348410000|2022-04-19 06:06:50|1705.2|1704|1705.3|1704.1|1705.4|1704.2|1705.2|1704|1
1650348420000|2022-04-19 06:07:00|1705.4|1704.2|1705.2|1704|1705.4|1704.2|1705.1|1703.9|5
1650348450000|2022-04-19 06:07:30|1705.3|1704.1|1705.5|1704.3|1705.5|1704.3|1705.3|1704.1|0
1650348480000|2022-04-19 06:08:00|||||||||1
1650348490000|2022-04-19 06:08:10|1705.4|1704.2|1705.2|1704|1705.4|1704.2|1705.2|1704|2
1650348510000|2022-04-19 06:08:30|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650348520000|2022-04-19 06:08:40|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650348540000|2022-04-19 06:09:00|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|4
1650348550000|2022-04-19 06:09:10|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|0
1650348570000|2022-04-19 06:09:30|1705.9|1704.7|1705.9|1704.7|1706|1704.8|1705.9|1704.7|5
1650348580000|2022-04-19 06:09:40|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|3
1650348590000|2022-04-19 06:09:50|1705.9|1704.7|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650348600000|2022-04-19 06:10:00|1706|1704.8|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650348610000|2022-04-19 06:10:10|1705.9|1704.7|1705.7|1704.5|1706|1704.8|1705.7|1704.5|0
1650348620000|2022-04-19 06:10:20|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650348630000|2022-04-19 06:10:30|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650348640000|2022-04-19 06:10:40|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650348660000|2022-04-19 06:11:00|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650348670000|2022-04-19 06:11:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650348680000|2022-04-19 06:11:20|1706|1704.8|1705.7|1704.5|1706|1704.8|1705.7|1704.5|0
1650348690000|2022-04-19 06:11:30|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|0
1650348700000|2022-04-19 06:11:40|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650348720000|2022-04-19 06:12:00|||||||||3
1650348740000|2022-04-19 06:12:20|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|1
1650348750000|2022-04-19 06:12:30|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|0
1650348760000|2022-04-19 06:12:40|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|4
1650348770000|2022-04-19 06:12:50|1706|1704.8|1706.2|1705|1706.2|1705|1706|1704.8|1
1650348780000|2022-04-19 06:13:00|1706.3|1705.1|1706.1|1704.9|1706.3|1705.1|1706.1|1704.9|1
1650348810000|2022-04-19 06:13:30|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650348820000|2022-04-19 06:13:40|1706.1|1704.9|1706|1704.8|1706.2|1705|1706|1704.8|0
1650348840000|2022-04-19 06:14:00|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650348850000|2022-04-19 06:14:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1
1650348870000|2022-04-19 06:14:30|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650348880000|2022-04-19 06:14:40|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650348890000|2022-04-19 06:14:50|1706.4|1705.2|1706.7|1705.5|1706.7|1705.5|1706.4|1705.2|0
1650348900000|2022-04-19 06:15:00|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|0
1650348910000|2022-04-19 06:15:10|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.7|1705.5|1
1650348920000|2022-04-19 06:15:20|1706.8|1705.6|1706.7|1705.5|1706.8|1705.6|1706.6|1705.4|0
1650348930000|2022-04-19 06:15:30|1706.8|1705.6|1706.9|1705.7|1706.9|1705.7|1706.8|1705.6|0
1650348940000|2022-04-19 06:15:40|1706.8|1705.6|1706.5|1705.3|1706.8|1705.6|1706.5|1705.3|0
1650348950000|2022-04-19 06:15:50|1706.4|1705.2|1706.5|1705.3|1706.6|1705.4|1706.4|1705.2|0
1650348960000|2022-04-19 06:16:00|1706.6|1705.4|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|0
1650349000000|2022-04-19 06:16:40|1706.2|1705|1706.1|1704.9|1706.2|1705|1706.1|1704.9|0
1650349020000|2022-04-19 06:17:00|1706.2|1705|1706|1704.8|1706.2|1705|1706|1704.8|2
1650349050000|2022-04-19 06:17:30|||||||||1
1650349060000|2022-04-19 06:17:40|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|0
1650349070000|2022-04-19 06:17:50|1705.8|1704.6|1706.9|1705.7|1706.9|1705.7|1705.8|1704.6|50
1650349080000|2022-04-19 06:18:00|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650349090000|2022-04-19 06:18:10|1706.7|1705.5|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|1
1650349120000|2022-04-19 06:18:40|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650349140000|2022-04-19 06:19:00|||||||||7
1650349160000|2022-04-19 06:19:20|1707.1|1705.9|1707|1705.8|1707.1|1705.9|1707|1705.8|0
1650349170000|2022-04-19 06:19:30|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|2
1650349190000|2022-04-19 06:19:50|1707|1705.8|1707.1|1705.9|1707.1|1705.9|1707|1705.8|4
1650349200000|2022-04-19 06:20:00|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650349220000|2022-04-19 06:20:20|1707.1|1705.9|1707|1705.8|1707.1|1705.9|1707|1705.8|0
1650349240000|2022-04-19 06:20:40|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650349250000|2022-04-19 06:20:50|1707.1|1705.9|1707|1705.8|1707.1|1705.9|1707|1705.8|0
1650349270000|2022-04-19 06:21:10|1707.1|1705.9|1707.2|1706|1707.2|1706|1707.1|1705.9|0
1650349290000|2022-04-19 06:21:30|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1
1650349300000|2022-04-19 06:21:40|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650349310000|2022-04-19 06:21:50|1707.2|1706|1707|1705.8|1707.2|1706|1707|1705.8|0
1650349320000|2022-04-19 06:22:00|1707.2|1706|1706.9|1705.7|1707.2|1706|1706.9|1705.7|4
1650349330000|2022-04-19 06:22:10|1707|1705.8|1706.9|1705.7|1707|1705.8|1706.9|1705.7|1
1650349350000|2022-04-19 06:22:30|1706.8|1705.6|1706.6|1705.4|1706.8|1705.6|1706.6|1705.4|3
1650349360000|2022-04-19 06:22:40|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1
1650349380000|2022-04-19 06:23:00|||||||||2
1650349390000|2022-04-19 06:23:10|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1
1650349400000|2022-04-19 06:23:20|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650349420000|2022-04-19 06:23:40|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650349440000|2022-04-19 06:24:00|1707.2|1706|1707.3|1706.1|1707.4|1706.2|1707.2|1706|4
1650349450000|2022-04-19 06:24:10|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650349460000|2022-04-19 06:24:20|1707.3|1706.1|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|2
1650349470000|2022-04-19 06:24:30|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|1
1650349480000|2022-04-19 06:24:40|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650349500000|2022-04-19 06:25:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650349530000|2022-04-19 06:25:30|||||||||1
1650349550000|2022-04-19 06:25:50|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650349560000|2022-04-19 06:26:00|1707.4|1706.2|1707.6|1706.4|1707.6|1706.4|1707.4|1706.2|1
1650349570000|2022-04-19 06:26:10|1707.5|1706.3|1707.3|1706.1|1707.5|1706.3|1707.3|1706.1|0
1650349580000|2022-04-19 06:26:20|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|2
1650349590000|2022-04-19 06:26:30|1707|1705.8|1706.8|1705.6|1707|1705.8|1706.8|1705.6|0
1650349600000|2022-04-19 06:26:40|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|0
1650349610000|2022-04-19 06:26:50|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1
1650349620000|2022-04-19 06:27:00|1707|1705.8|1706.9|1705.7|1707|1705.8|1706.9|1705.7|0
1650349630000|2022-04-19 06:27:10|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|2
1650349670000|2022-04-19 06:27:50|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|0
1650349690000|2022-04-19 06:28:10|1706.8|1705.6|1707|1705.8|1707|1705.8|1706.8|1705.6|0
1650349740000|2022-04-19 06:29:00|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650349750000|2022-04-19 06:29:10|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650349760000|2022-04-19 06:29:20|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650349780000|2022-04-19 06:29:40|1706.8|1705.6|1707.1|1705.9|1707.1|1705.9|1706.8|1705.6|0
1650349800000|2022-04-19 06:30:00|1707|1705.8|1706.8|1705.6|1707|1705.8|1706.8|1705.6|3
1650349810000|2022-04-19 06:30:10|||||||||1
1650349820000|2022-04-19 06:30:20|1706.7|1705.5|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|0
1650349830000|2022-04-19 06:30:30|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|0
1650349840000|2022-04-19 06:30:40|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650349860000|2022-04-19 06:31:00|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|2
1650349870000|2022-04-19 06:31:10|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|0
1650349900000|2022-04-19 06:31:40|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650349910000|2022-04-19 06:31:50|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|12
1650349920000|2022-04-19 06:32:00|||||||||5
1650349930000|2022-04-19 06:32:10|1707.3|1706.1|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|3
1650349950000|2022-04-19 06:32:30|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|10
1650349970000|2022-04-19 06:32:50|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|17
1650349980000|2022-04-19 06:33:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650349990000|2022-04-19 06:33:10|1707.3|1706.1|1707.6|1706.4|1707.7|1706.5|1707.3|1706.1|9
1650350000000|2022-04-19 06:33:20|1707.7|1706.5|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|2
1650350010000|2022-04-19 06:33:30|1707.6|1706.4|1707.5|1706.3|1707.6|1706.4|1707.5|1706.3|0
1650350030000|2022-04-19 06:33:50|1707.4|1706.2|1707.2|1706|1707.4|1706.2|1707.2|1706|2
1650350040000|2022-04-19 06:34:00|1707.3|1706.1|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|0
1650350050000|2022-04-19 06:34:10|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650350060000|2022-04-19 06:34:20|1707.4|1706.2|1707.3|1706.1|1707.5|1706.3|1707.3|1706.1|1
1650350070000|2022-04-19 06:34:30|1707.4|1706.2|1707.1|1705.9|1707.4|1706.2|1707.1|1705.9|3
1650350080000|2022-04-19 06:34:40|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|1
1650350090000|2022-04-19 06:34:50|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|0
1650350100000|2022-04-19 06:35:00|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650350140000|2022-04-19 06:35:40|1707|1705.8|1707.1|1705.9|1707.1|1705.9|1707|1705.8|0
1650350160000|2022-04-19 06:36:00|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|2
1650350190000|2022-04-19 06:36:30|1707.5|1706.3|1707.5|1706.3|1707.6|1706.4|1707.5|1706.3|1
1650350200000|2022-04-19 06:36:40|1707.6|1706.4|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|0
1650350210000|2022-04-19 06:36:50|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|0
1650350220000|2022-04-19 06:37:00|1707.5|1706.3|1707.7|1706.5|1707.7|1706.5|1707.5|1706.3|1
1650350230000|2022-04-19 06:37:10|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650350240000|2022-04-19 06:37:20|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650350250000|2022-04-19 06:37:30|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650350260000|2022-04-19 06:37:40|1707.8|1706.6|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|0
1650350270000|2022-04-19 06:37:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650350280000|2022-04-19 06:38:00|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|6
1650350290000|2022-04-19 06:38:10|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650350310000|2022-04-19 06:38:30|1707.6|1706.4|1707.3|1706.1|1707.6|1706.4|1707.3|1706.1|1
1650350320000|2022-04-19 06:38:40|1707.2|1706|1707.2|1706|1707.2|1706|1707.1|1705.9|1
1650350340000|2022-04-19 06:39:00|1706.9|1705.7|1707.1|1705.9|1707.1|1705.9|1706.9|1705.7|5
1650350370000|2022-04-19 06:39:30|||||||||12
1650350380000|2022-04-19 06:39:40|1706.9|1705.7|1707.3|1706.1|1707.3|1706.1|1706.9|1705.7|0
1650350390000|2022-04-19 06:39:50|1707.2|1706|1707.3|1706.1|1707.4|1706.2|1707.2|1706|0
1650350400000|2022-04-19 06:40:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|3
1650350410000|2022-04-19 06:40:10|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|0
1650350460000|2022-04-19 06:41:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|0
1650350470000|2022-04-19 06:41:10|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650350500000|2022-04-19 06:41:40|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650350520000|2022-04-19 06:42:00|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|2
1650350540000|2022-04-19 06:42:20|||||||||1
1650350580000|2022-04-19 06:43:00|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|2
1650350600000|2022-04-19 06:43:20|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|5
1650350610000|2022-04-19 06:43:30|1708.1|1706.9|1707.9|1706.7|1708.1|1706.9|1707.9|1706.7|1
1650350620000|2022-04-19 06:43:40|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|1
1650350630000|2022-04-19 06:43:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650350640000|2022-04-19 06:44:00|1707.7|1706.5|1707.8|1706.6|1707.9|1706.7|1707.7|1706.5|0
1650350660000|2022-04-19 06:44:20|1707.7|1706.5|1707.6|1706.4|1707.7|1706.5|1707.4|1706.2|0
1650350670000|2022-04-19 06:44:30|1707.8|1706.6|1707.4|1706.2|1707.8|1706.6|1707.4|1706.2|2
1650350680000|2022-04-19 06:44:40|||||||||17
1650350700000|2022-04-19 06:45:00|1707.3|1706.1|1707.1|1705.9|1707.3|1706.1|1707.1|1705.9|1
1650350710000|2022-04-19 06:45:10|1706.9|1705.7|1706.9|1705.7|1707.1|1705.9|1706.9|1705.7|0
1650350720000|2022-04-19 06:45:20|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650350730000|2022-04-19 06:45:30|1706.9|1705.7|1707.1|1705.9|1707.1|1705.9|1706.9|1705.7|0
1650350750000|2022-04-19 06:45:50|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650350760000|2022-04-19 06:46:00|1707.1|1705.9|1706.9|1705.7|1707.1|1705.9|1706.9|1705.7|0
1650350770000|2022-04-19 06:46:10|1707.1|1705.9|1707.2|1706|1707.2|1706|1707.1|1705.9|0
1650350800000|2022-04-19 06:46:40|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1
1650350820000|2022-04-19 06:47:00|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650350830000|2022-04-19 06:47:10|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|0
1650350840000|2022-04-19 06:47:20|||||||||6
1650350850000|2022-04-19 06:47:30|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|1
1650350900000|2022-04-19 06:48:20|||||||||1
1650350940000|2022-04-19 06:49:00|1707.9|1706.7|1707.7|1706.5|1707.9|1706.7|1707.7|1706.5|2
1650350950000|2022-04-19 06:49:10|1707.6|1706.4|1707.2|1706|1707.6|1706.4|1707.1|1705.9|1
1650350960000|2022-04-19 06:49:20|||||||||1
1650350970000|2022-04-19 06:49:30|||||||||1
1650350980000|2022-04-19 06:49:40|1707.3|1706.1|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|0
1650350990000|2022-04-19 06:49:50|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650351000000|2022-04-19 06:50:00|||||||||1
1650351020000|2022-04-19 06:50:20|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650351040000|2022-04-19 06:50:40|1707.5|1706.3|1707.6|1706.4|1707.6|1706.4|1707.5|1706.3|1
1650351060000|2022-04-19 06:51:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650351070000|2022-04-19 06:51:10|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|1
1650351080000|2022-04-19 06:51:20|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|0
1650351090000|2022-04-19 06:51:30|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1
1650351100000|2022-04-19 06:51:40|||||||||1
1650351120000|2022-04-19 06:52:00|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650351170000|2022-04-19 06:52:50|1707.7|1706.5|1708.2|1707|1708.2|1707|1707.7|1706.5|7
1650351180000|2022-04-19 06:53:00|1708.1|1706.9|1707.9|1706.7|1708.1|1706.9|1707.9|1706.7|2
1650351230000|2022-04-19 06:53:50|1708|1706.8|1708.1|1706.9|1708.2|1707|1708|1706.8|14
1650351240000|2022-04-19 06:54:00|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|6
1650351250000|2022-04-19 06:54:10|1708.1|1706.9|1708|1706.8|1708.1|1706.9|1708|1706.8|1
1650351270000|2022-04-19 06:54:30|||||||||2
1650351300000|2022-04-19 06:55:00|||||||||11
1650351320000|2022-04-19 06:55:20|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|0
1650351360000|2022-04-19 06:56:00|1708.2|1707|1708.1|1706.9|1708.2|1707|1708.1|1706.9|1
1650351370000|2022-04-19 06:56:10|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1708|1706.8|0
1650351380000|2022-04-19 06:56:20|1708|1706.8|1707.8|1706.6|1708|1706.8|1707.8|1706.6|5
1650351390000|2022-04-19 06:56:30|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650351400000|2022-04-19 06:56:40|1707.8|1706.6|1708|1706.8|1708|1706.8|1707.7|1706.5|0
1650351420000|2022-04-19 06:57:00|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|0
1650351430000|2022-04-19 06:57:10|1708|1706.8|1708|1706.8|1708|1706.8|1707.7|1706.5|1
1650351440000|2022-04-19 06:57:20|||||||||1
1650351460000|2022-04-19 06:57:40|1708.1|1706.9|1708.1|1706.9|1708.2|1707|1708.1|1706.9|1
1650351470000|2022-04-19 06:57:50|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650351480000|2022-04-19 06:58:00|1708.5|1707.3|1708.6|1707.4|1708.6|1707.4|1708.5|1707.3|14
1650351490000|2022-04-19 06:58:10|1708.5|1707.3|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|1
1650351500000|2022-04-19 06:58:20|1708.9|1707.7|1708.7|1707.5|1708.9|1707.7|1708.7|1707.5|5
1650351510000|2022-04-19 06:58:30|1708.6|1707.4|1708.4|1707.2|1708.6|1707.4|1708.3|1707.1|3
1650351520000|2022-04-19 06:58:40|1708.3|1707.1|1708.8|1707.6|1708.8|1707.6|1708.3|1707.1|4
1650351530000|2022-04-19 06:58:50|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|0
1650351540000|2022-04-19 06:59:00|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|19
1650351550000|2022-04-19 06:59:10|1709.1|1707.9|1708.9|1707.7|1709.1|1707.9|1708.9|1707.7|10
1650351560000|2022-04-19 06:59:20|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650351570000|2022-04-19 06:59:30|1708.7|1707.5|1708.3|1707.1|1708.7|1707.5|1708.3|1707.1|2
1650351580000|2022-04-19 06:59:40|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.3|1707.1|0
1650351600000|2022-04-19 07:00:00|1708.3|1707.1|1708.2|1707|1708.4|1707.2|1708.2|1707|2
1650351610000|2022-04-19 07:00:10|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|0
1650351620000|2022-04-19 07:00:20|1708.2|1707|1708.4|1707.2|1708.4|1707.2|1708.2|1707|1
1650351630000|2022-04-19 07:00:30|1708.3|1707.1|1708.3|1707.1|1708.4|1707.2|1708.3|1707.1|0
1650351640000|2022-04-19 07:00:40|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650351650000|2022-04-19 07:00:50|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1
1650351670000|2022-04-19 07:01:10|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650351680000|2022-04-19 07:01:20|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|0
1650351730000|2022-04-19 07:02:10|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|0
1650351740000|2022-04-19 07:02:20|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650351750000|2022-04-19 07:02:30|1708.1|1706.9|1707.9|1706.7|1708.1|1706.9|1707.9|1706.7|1
1650351790000|2022-04-19 07:03:10|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|6
1650351810000|2022-04-19 07:03:30|||||||||1
1650351840000|2022-04-19 07:04:00|1707.5|1706.3|1707.6|1706.4|1707.6|1706.4|1707.5|1706.3|8
1650351850000|2022-04-19 07:04:10|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650351860000|2022-04-19 07:04:20|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650351870000|2022-04-19 07:04:30|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650351880000|2022-04-19 07:04:40|1707.5|1706.3|1707.4|1706.2|1707.5|1706.3|1707.4|1706.2|0
1650351900000|2022-04-19 07:05:00|1707.5|1706.3|1707.5|1706.3|1707.7|1706.5|1707.4|1706.2|2
1650351920000|2022-04-19 07:05:20|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650351930000|2022-04-19 07:05:30|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|2
1650351960000|2022-04-19 07:06:00|1707.5|1706.3|1707.4|1706.2|1707.5|1706.3|1707.4|1706.2|7
1650351970000|2022-04-19 07:06:10|||||||||1
1650351990000|2022-04-19 07:06:30|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650352000000|2022-04-19 07:06:40|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650352020000|2022-04-19 07:07:00|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.2|1706|1
1650352030000|2022-04-19 07:07:10|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|1
1650352040000|2022-04-19 07:07:20|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650352060000|2022-04-19 07:07:40|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650352070000|2022-04-19 07:07:50|1707.3|1706.1|1707.2|1706|1707.3|1706.1|1707.2|1706|0
1650352110000|2022-04-19 07:08:30|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1
1650352120000|2022-04-19 07:08:40|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650352140000|2022-04-19 07:09:00|||||||||3
1650352180000|2022-04-19 07:09:40|||||||||1
1650352190000|2022-04-19 07:09:50|||||||||3
1650352230000|2022-04-19 07:10:30|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|6
1650352250000|2022-04-19 07:10:50|1707.1|1705.9|1707.2|1706|1707.2|1706|1707.1|1705.9|1
1650352270000|2022-04-19 07:11:10|1707|1705.8|1706.9|1705.7|1707|1705.8|1706.9|1705.7|1
1650352280000|2022-04-19 07:11:20|1706.8|1705.6|1707|1705.8|1707|1705.8|1706.8|1705.6|0
1650352300000|2022-04-19 07:11:40|||||||||5
1650352320000|2022-04-19 07:12:00|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650352330000|2022-04-19 07:12:10|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|2
1650352350000|2022-04-19 07:12:30|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650352380000|2022-04-19 07:13:00|||||||||2
1650352400000|2022-04-19 07:13:20|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1
1650352410000|2022-04-19 07:13:30|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|0
1650352420000|2022-04-19 07:13:40|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650352430000|2022-04-19 07:13:50|1707.5|1706.3|1707.8|1706.6|1707.8|1706.6|1707.5|1706.3|12
1650352440000|2022-04-19 07:14:00|1707.7|1706.5|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|0
1650352460000|2022-04-19 07:14:20|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650352470000|2022-04-19 07:14:30|1707.2|1706|1707.4|1706.2|1707.4|1706.2|1707.2|1706|0
1650352480000|2022-04-19 07:14:40|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650352500000|2022-04-19 07:15:00|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650352510000|2022-04-19 07:15:10|1707.4|1706.2|1707.7|1706.5|1707.7|1706.5|1707.4|1706.2|1
1650352600000|2022-04-19 07:16:40|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650352610000|2022-04-19 07:16:50|1707.9|1706.7|1707.7|1706.5|1707.9|1706.7|1707.7|1706.5|2
1650352620000|2022-04-19 07:17:00|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650352640000|2022-04-19 07:17:20|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1
1650352670000|2022-04-19 07:17:50|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|0
1650352680000|2022-04-19 07:18:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650352690000|2022-04-19 07:18:10|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650352700000|2022-04-19 07:18:20|||||||||1
1650352710000|2022-04-19 07:18:30|1707.5|1706.3|1707.7|1706.5|1707.8|1706.6|1707.5|1706.3|0
1650352720000|2022-04-19 07:18:40|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650352730000|2022-04-19 07:18:50|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650352760000|2022-04-19 07:19:20|1707.5|1706.3|1707.4|1706.2|1707.5|1706.3|1707.3|1706.1|0
1650352770000|2022-04-19 07:19:30|1707.3|1706.1|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|0
1650352780000|2022-04-19 07:19:40|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650352800000|2022-04-19 07:20:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650352810000|2022-04-19 07:20:10|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.4|1706.2|6
1650352820000|2022-04-19 07:20:20|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650352830000|2022-04-19 07:20:30|||||||||5
1650352850000|2022-04-19 07:20:50|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650352860000|2022-04-19 07:21:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|2
1650352880000|2022-04-19 07:21:20|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650352890000|2022-04-19 07:21:30|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.2|1706|1
1650352900000|2022-04-19 07:21:40|1706.9|1705.7|1707.1|1705.9|1707.2|1706|1706.9|1705.7|10
1650352910000|2022-04-19 07:21:50|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|0
1650352930000|2022-04-19 07:22:10|1707|1705.8|1707|1705.8|1707.1|1705.9|1706.9|1705.7|0
1650352950000|2022-04-19 07:22:30|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650352980000|2022-04-19 07:23:00|1706.8|1705.6|1706.4|1705.2|1706.8|1705.6|1706.4|1705.2|9
1650352990000|2022-04-19 07:23:10|1705.7|1704.5|1706|1704.8|1706|1704.8|1705.7|1704.5|8
1650353000000|2022-04-19 07:23:20|1705.9|1704.7|1705.5|1704.3|1705.9|1704.7|1705.5|1704.3|2
1650353010000|2022-04-19 07:23:30|1705.7|1704.5|1705.5|1704.3|1705.8|1704.6|1705.5|1704.3|1
1650353040000|2022-04-19 07:24:00|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|2
1650353060000|2022-04-19 07:24:20|1705.3|1704.1|1705.5|1704.3|1705.5|1704.3|1705.3|1704.1|0
1650353070000|2022-04-19 07:24:30|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1704.9|1703.7|0
1650353090000|2022-04-19 07:24:50|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650353110000|2022-04-19 07:25:10|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650353120000|2022-04-19 07:25:20|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650353140000|2022-04-19 07:25:40|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650353150000|2022-04-19 07:25:50|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650353160000|2022-04-19 07:26:00|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1705|1703.8|0
1650353190000|2022-04-19 07:26:30|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650353220000|2022-04-19 07:27:00|1704.7|1703.5|1705|1703.8|1705|1703.8|1704.6|1703.4|4
1650353240000|2022-04-19 07:27:20|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1705|1703.8|0
1650353250000|2022-04-19 07:27:30|1704.6|1703.4|1704.4|1703.2|1704.6|1703.4|1704.4|1703.2|10
1650353260000|2022-04-19 07:27:40|1704.2|1703|1704|1702.8|1704.2|1703|1704|1702.8|1
1650353270000|2022-04-19 07:27:50|1703.9|1702.7|1704.4|1703.2|1704.4|1703.2|1703.9|1702.7|496
1650353280000|2022-04-19 07:28:00|1704.3|1703.1|1704.1|1702.9|1704.6|1703.4|1704.1|1702.9|1
1650353300000|2022-04-19 07:28:20|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|3
1650353310000|2022-04-19 07:28:30|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650353320000|2022-04-19 07:28:40|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|1
1650353330000|2022-04-19 07:28:50|1704.1|1702.9|1703.6|1702.4|1704.1|1702.9|1703.5|1702.3|6
1650353340000|2022-04-19 07:29:00|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|0
1650353350000|2022-04-19 07:29:10|1703.5|1702.3|1703.6|1702.4|1703.6|1702.4|1703.5|1702.3|0
1650353390000|2022-04-19 07:29:50|||||||||1
1650353400000|2022-04-19 07:30:00|1703.8|1702.6|1703.4|1702.2|1703.8|1702.6|1703.4|1702.2|1
1650353410000|2022-04-19 07:30:10|||||||||1
1650353420000|2022-04-19 07:30:20|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650353430000|2022-04-19 07:30:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650353440000|2022-04-19 07:30:40|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650353450000|2022-04-19 07:30:50|1704.1|1702.9|1704.5|1703.3|1704.5|1703.3|1704.1|1702.9|5
1650353460000|2022-04-19 07:31:00|1704.6|1703.4|1704.4|1703.2|1704.7|1703.5|1704.3|1703.1|12
1650353470000|2022-04-19 07:31:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650353480000|2022-04-19 07:31:20|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|2
1650353490000|2022-04-19 07:31:30|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|0
1650353520000|2022-04-19 07:32:00|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|1
1650353540000|2022-04-19 07:32:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650353550000|2022-04-19 07:32:30|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|50
1650353560000|2022-04-19 07:32:40|1703.7|1702.5|1703.6|1702.4|1703.7|1702.5|1703.6|1702.4|1
1650353570000|2022-04-19 07:32:50|1703.7|1702.5|1703.6|1702.4|1703.7|1702.5|1703.6|1702.4|0
1650353580000|2022-04-19 07:33:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1
1650353590000|2022-04-19 07:33:10|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650353630000|2022-04-19 07:33:50|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.4|1702.2|1
1650353640000|2022-04-19 07:34:00|1703.4|1702.2|1703.3|1702.1|1703.4|1702.2|1703.3|1702.1|6
1650353650000|2022-04-19 07:34:10|||||||||1
1650353670000|2022-04-19 07:34:30|||||||||3
1650353680000|2022-04-19 07:34:40|1703.5|1702.3|1703.3|1702.1|1703.5|1702.3|1703.3|1702.1|3
1650353690000|2022-04-19 07:34:50|||||||||1
1650353710000|2022-04-19 07:35:10|1702.7|1701.5|1702.1|1700.9|1702.7|1701.5|1702.1|1700.9|5
1650353720000|2022-04-19 07:35:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|21
1650353730000|2022-04-19 07:35:30|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|1
1650353740000|2022-04-19 07:35:40|1701.9|1700.7|1702|1700.8|1702.1|1700.9|1701.9|1700.7|2
1650353760000|2022-04-19 07:36:00|1702.1|1700.9|1702|1700.8|1702.1|1700.9|1702|1700.8|0
1650353770000|2022-04-19 07:36:10|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650353780000|2022-04-19 07:36:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1
1650353790000|2022-04-19 07:36:30|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650353800000|2022-04-19 07:36:40|||||||||1
1650353860000|2022-04-19 07:37:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650353870000|2022-04-19 07:37:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650353880000|2022-04-19 07:38:00|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.4|1701.2|1
1650353890000|2022-04-19 07:38:10|1702.3|1701.1|1702.5|1701.3|1702.5|1701.3|1702.3|1701.1|0
1650353900000|2022-04-19 07:38:20|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650353910000|2022-04-19 07:38:30|1702.5|1701.3|1702.6|1701.4|1702.8|1701.6|1702.5|1701.3|0
1650353930000|2022-04-19 07:38:50|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650353940000|2022-04-19 07:39:00|1702.9|1701.7|1702.6|1701.4|1702.9|1701.7|1702.6|1701.4|0
1650353950000|2022-04-19 07:39:10|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.2|1701|1
1650353960000|2022-04-19 07:39:20|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650353990000|2022-04-19 07:39:50|||||||||1
1650354050000|2022-04-19 07:40:50|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650354060000|2022-04-19 07:41:00|1702|1700.8|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650354080000|2022-04-19 07:41:20|1701.7|1700.5|1701.5|1700.3|1701.7|1700.5|1701.5|1700.3|2
1650354090000|2022-04-19 07:41:30|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|0
1650354110000|2022-04-19 07:41:50|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|3
1650354120000|2022-04-19 07:42:00|1701.9|1700.7|1701.7|1700.5|1702|1700.8|1701.7|1700.5|0
1650354130000|2022-04-19 07:42:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650354140000|2022-04-19 07:42:20|1701.6|1700.4|1701.6|1700.4|1701.7|1700.5|1701.5|1700.3|0
1650354150000|2022-04-19 07:42:30|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|0
1650354160000|2022-04-19 07:42:40|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650354170000|2022-04-19 07:42:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|0
1650354180000|2022-04-19 07:43:00|1701.5|1700.3|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|57
1650354190000|2022-04-19 07:43:10|||||||||6
1650354210000|2022-04-19 07:43:30|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|3
1650354220000|2022-04-19 07:43:40|1702.1|1700.9|1702.3|1701.1|1702.3|1701.1|1702|1700.8|0
1650354240000|2022-04-19 07:44:00|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1
1650354250000|2022-04-19 07:44:10|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|2
1650354260000|2022-04-19 07:44:20|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.6|1701.4|0
1650354270000|2022-04-19 07:44:30|1702.6|1701.4|1703|1701.8|1703|1701.8|1702.6|1701.4|1
1650354280000|2022-04-19 07:44:40|1703.3|1702.1|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|0
1650354290000|2022-04-19 07:44:50|1703.3|1702.1|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|4
1650354300000|2022-04-19 07:45:00|1702.9|1701.7|1702.6|1701.4|1703|1701.8|1702.6|1701.4|0
1650354310000|2022-04-19 07:45:10|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.6|1701.4|0
1650354320000|2022-04-19 07:45:20|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650354330000|2022-04-19 07:45:30|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650354340000|2022-04-19 07:45:40|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|0
1650354350000|2022-04-19 07:45:50|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650354360000|2022-04-19 07:46:00|1703|1701.8|1703|1701.8|1703.1|1701.9|1703|1701.8|0
1650354380000|2022-04-19 07:46:20|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|5
1650354390000|2022-04-19 07:46:30|1702.6|1701.4|1702.8|1701.6|1702.8|1701.6|1702.6|1701.4|0
1650354400000|2022-04-19 07:46:40|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650354410000|2022-04-19 07:46:50|1702.6|1701.4|1702.8|1701.6|1702.8|1701.6|1702.6|1701.4|0
1650354420000|2022-04-19 07:47:00|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|0
1650354480000|2022-04-19 07:48:00|||||||||1
1650354560000|2022-04-19 07:49:20|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650354570000|2022-04-19 07:49:30|1703.2|1702|1703.1|1701.9|1703.2|1702|1703.1|1701.9|0
1650354580000|2022-04-19 07:49:40|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650354590000|2022-04-19 07:49:50|1703.4|1702.2|1703.3|1702.1|1703.4|1702.2|1703.1|1701.9|1
1650354640000|2022-04-19 07:50:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650354650000|2022-04-19 07:50:50|||||||||1
1650354660000|2022-04-19 07:51:00|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|1
1650354680000|2022-04-19 07:51:20|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|0
1650354690000|2022-04-19 07:51:30|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|0
1650354720000|2022-04-19 07:52:00|1704.1|1702.9|1704.3|1703.1|1704.3|1703.1|1704.1|1702.9|1
1650354730000|2022-04-19 07:52:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650354740000|2022-04-19 07:52:20|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650354750000|2022-04-19 07:52:30|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|2
1650354770000|2022-04-19 07:52:50|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650354780000|2022-04-19 07:53:00|1703.9|1702.7|1704.1|1702.9|1704.2|1703|1703.9|1702.7|2
1650354810000|2022-04-19 07:53:30|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650354830000|2022-04-19 07:53:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650354840000|2022-04-19 07:54:00|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650354860000|2022-04-19 07:54:20|||||||||1
1650354900000|2022-04-19 07:55:00|1703.4|1702.2|1703.1|1701.9|1703.4|1702.2|1703.1|1701.9|4
1650354910000|2022-04-19 07:55:10|1703.3|1702.1|1703|1701.8|1703.4|1702.2|1703|1701.8|0
1650354940000|2022-04-19 07:55:40|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|0
1650354950000|2022-04-19 07:55:50|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|1
1650354960000|2022-04-19 07:56:00|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.9|1701.7|2
1650354980000|2022-04-19 07:56:20|1702.6|1701.4|1702.1|1700.9|1702.6|1701.4|1702.1|1700.9|13
1650354990000|2022-04-19 07:56:30|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650355010000|2022-04-19 07:56:50|1702.1|1700.9|1702.3|1701.1|1702.3|1701.1|1702.1|1700.9|4
1650355030000|2022-04-19 07:57:10|||||||||2
1650355040000|2022-04-19 07:57:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650355060000|2022-04-19 07:57:40|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650355070000|2022-04-19 07:57:50|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|0
1650355080000|2022-04-19 07:58:00|1702|1700.8|1701.8|1700.6|1702|1700.8|1701.8|1700.6|3
1650355100000|2022-04-19 07:58:20|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650355110000|2022-04-19 07:58:30|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650355120000|2022-04-19 07:58:40|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|1
1650355150000|2022-04-19 07:59:10|1701.7|1700.5|1701.5|1700.3|1701.7|1700.5|1701.5|1700.3|2
1650355170000|2022-04-19 07:59:30|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1700.8|1699.6|16
1650355180000|2022-04-19 07:59:40|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650355240000|2022-04-19 08:00:40|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650355250000|2022-04-19 08:00:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650355260000|2022-04-19 08:01:00|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650355290000|2022-04-19 08:01:30|1701.6|1700.4|1701.7|1700.5|1701.7|1700.5|1701.6|1700.4|5
1650355300000|2022-04-19 08:01:40|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|0
1650355310000|2022-04-19 08:01:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1
1650355320000|2022-04-19 08:02:00|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.1|1699.9|0
1650355330000|2022-04-19 08:02:10|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650355340000|2022-04-19 08:02:20|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1
1650355350000|2022-04-19 08:02:30|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650355370000|2022-04-19 08:02:50|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702|1700.8|1
1650355390000|2022-04-19 08:03:10|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|1
1650355400000|2022-04-19 08:03:20|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650355410000|2022-04-19 08:03:30|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650355420000|2022-04-19 08:03:40|1702.1|1700.9|1702|1700.8|1702.2|1701|1702|1700.8|7
1650355430000|2022-04-19 08:03:50|1701.8|1700.6|1701.8|1700.6|1702|1700.8|1701.8|1700.6|0
1650355440000|2022-04-19 08:04:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650355450000|2022-04-19 08:04:10|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|1
1650355460000|2022-04-19 08:04:20|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|0
1650355470000|2022-04-19 08:04:30|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|1
1650355500000|2022-04-19 08:05:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650355520000|2022-04-19 08:05:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650355530000|2022-04-19 08:05:30|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650355550000|2022-04-19 08:05:50|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|2
1650355570000|2022-04-19 08:06:10|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|1
1650355580000|2022-04-19 08:06:20|1702.6|1701.4|1702.7|1701.5|1702.8|1701.6|1702.6|1701.4|0
1650355590000|2022-04-19 08:06:30|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|0
1650355610000|2022-04-19 08:06:50|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650355620000|2022-04-19 08:07:00|1702.6|1701.4|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|0
1650355630000|2022-04-19 08:07:10|1702.2|1701|1702.3|1701.1|1702.3|1701.1|1702.2|1701|0
1650355640000|2022-04-19 08:07:20|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650355650000|2022-04-19 08:07:30|1702|1700.8|1702.2|1701|1702.2|1701|1702|1700.8|1
1650355680000|2022-04-19 08:08:00|1702.3|1701.1|1702.2|1701|1702.3|1701.1|1702.2|1701|0
1650355690000|2022-04-19 08:08:10|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650355710000|2022-04-19 08:08:30|1702.2|1701|1702.3|1701.1|1702.5|1701.3|1702.2|1701|1
1650355740000|2022-04-19 08:09:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650355750000|2022-04-19 08:09:10|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650355760000|2022-04-19 08:09:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650355780000|2022-04-19 08:09:40|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650355790000|2022-04-19 08:09:50|1702|1700.8|1702.2|1701|1702.2|1701|1702|1700.8|0
1650355800000|2022-04-19 08:10:00|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650355820000|2022-04-19 08:10:20|||||||||1
1650355830000|2022-04-19 08:10:30|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650355840000|2022-04-19 08:10:40|||||||||1
1650355850000|2022-04-19 08:10:50|1702|1700.8|1702.2|1701|1702.2|1701|1702|1700.8|2
1650355860000|2022-04-19 08:11:00|1702.1|1700.9|1702|1700.8|1702.1|1700.9|1702|1700.8|0
1650355900000|2022-04-19 08:11:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1
1650355920000|2022-04-19 08:12:00|1702|1700.8|1702|1700.8|1702|1700.8|1701.9|1700.7|1
1650355930000|2022-04-19 08:12:10|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650355940000|2022-04-19 08:12:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650355950000|2022-04-19 08:12:30|1702.1|1700.9|1702|1700.8|1702.1|1700.9|1702|1700.8|0
1650355960000|2022-04-19 08:12:40|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650355970000|2022-04-19 08:12:50|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650355980000|2022-04-19 08:13:00|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|0
1650355990000|2022-04-19 08:13:10|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650356000000|2022-04-19 08:13:20|1701.7|1700.5|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|3
1650356040000|2022-04-19 08:14:00|1701.5|1700.3|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|0
1650356050000|2022-04-19 08:14:10|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.2|1700|1
1650356060000|2022-04-19 08:14:20|1701.1|1699.9|1701.2|1700|1701.2|1700|1701.1|1699.9|2
1650356070000|2022-04-19 08:14:30|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1
1650356080000|2022-04-19 08:14:40|1701.2|1700|1701.2|1700|1701.2|1700|1701.1|1699.9|2
1650356100000|2022-04-19 08:15:00|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1
1650356110000|2022-04-19 08:15:10|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650356120000|2022-04-19 08:15:20|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650356130000|2022-04-19 08:15:30|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650356140000|2022-04-19 08:15:40|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650356150000|2022-04-19 08:15:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650356160000|2022-04-19 08:16:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|2
1650356170000|2022-04-19 08:16:10|||||||||1
1650356250000|2022-04-19 08:17:30|1701.6|1700.4|1701.8|1700.6|1701.8|1700.6|1701.6|1700.4|0
1650356280000|2022-04-19 08:18:00|1701.9|1700.7|1702.1|1700.9|1702.1|1700.9|1701.9|1700.7|2
1650356290000|2022-04-19 08:18:10|1702.2|1701|1701.8|1700.6|1702.2|1701|1701.8|1700.6|0
1650356300000|2022-04-19 08:18:20|||||||||1
1650356310000|2022-04-19 08:18:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650356350000|2022-04-19 08:19:10|1701.8|1700.6|1702.2|1701|1702.2|1701|1701.8|1700.6|4
1650356360000|2022-04-19 08:19:20|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650356370000|2022-04-19 08:19:30|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650356380000|2022-04-19 08:19:40|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650356390000|2022-04-19 08:19:50|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650356410000|2022-04-19 08:20:10|1702.6|1701.4|1702.4|1701.2|1702.6|1701.4|1702.4|1701.2|0
1650356420000|2022-04-19 08:20:20|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650356430000|2022-04-19 08:20:30|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650356450000|2022-04-19 08:20:50|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650356460000|2022-04-19 08:21:00|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650356480000|2022-04-19 08:21:20|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650356500000|2022-04-19 08:21:40|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650356520000|2022-04-19 08:22:00|1702.3|1701.1|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|0
1650356530000|2022-04-19 08:22:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650356540000|2022-04-19 08:22:20|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|0
1650356580000|2022-04-19 08:23:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1
1650356590000|2022-04-19 08:23:10|1702.4|1701.2|1702.6|1701.4|1702.6|1701.4|1702.4|1701.2|0
1650356610000|2022-04-19 08:23:30|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650356630000|2022-04-19 08:23:50|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650356640000|2022-04-19 08:24:00|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650356700000|2022-04-19 08:25:00|1702.8|1701.6|1703|1701.8|1703|1701.8|1702.8|1701.6|4
1650356710000|2022-04-19 08:25:10|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650356720000|2022-04-19 08:25:20|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650356760000|2022-04-19 08:26:00|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650356770000|2022-04-19 08:26:10|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650356780000|2022-04-19 08:26:20|1703|1701.8|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|0
1650356790000|2022-04-19 08:26:30|1703.2|1702|1703.1|1701.9|1703.2|1702|1703.1|1701.9|0
1650356800000|2022-04-19 08:26:40|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650356820000|2022-04-19 08:27:00|1703.1|1701.9|1703.2|1702|1703.2|1702|1703.1|1701.9|0
1650356860000|2022-04-19 08:27:40|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.8|1701.6|0
1650356870000|2022-04-19 08:27:50|1702.8|1701.6|1703|1701.8|1703|1701.8|1702.8|1701.6|0
1650356880000|2022-04-19 08:28:00|1702.8|1701.6|1703|1701.8|1703|1701.8|1702.8|1701.6|1
1650356910000|2022-04-19 08:28:30|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|2
1650356920000|2022-04-19 08:28:40|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650356970000|2022-04-19 08:29:30|1703|1701.8|1702.8|1701.6|1703|1701.8|1702.8|1701.6|2
1650356980000|2022-04-19 08:29:40|1702.9|1701.7|1702.5|1701.3|1702.9|1701.7|1702.3|1701.1|27
1650356990000|2022-04-19 08:29:50|1702.7|1701.5|1702.6|1701.4|1702.7|1701.5|1702.6|1701.4|2
1650357010000|2022-04-19 08:30:10|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|2
1650357020000|2022-04-19 08:30:20|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|5
1650357040000|2022-04-19 08:30:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|0
1650357060000|2022-04-19 08:31:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650357070000|2022-04-19 08:31:10|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650357080000|2022-04-19 08:31:20|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650357090000|2022-04-19 08:31:30|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650357110000|2022-04-19 08:31:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650357120000|2022-04-19 08:32:00|1702.6|1701.4|1702.2|1701|1702.6|1701.4|1702.2|1701|1
1650357140000|2022-04-19 08:32:20|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|1
1650357150000|2022-04-19 08:32:30|1701.8|1700.6|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|0
1650357160000|2022-04-19 08:32:40|1701.6|1700.4|1701.7|1700.5|1701.7|1700.5|1701.5|1700.3|0
1650357170000|2022-04-19 08:32:50|1701.8|1700.6|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|0
1650357180000|2022-04-19 08:33:00|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650357190000|2022-04-19 08:33:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|0
1650357200000|2022-04-19 08:33:20|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|0
1650357210000|2022-04-19 08:33:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650357220000|2022-04-19 08:33:40|1701.6|1700.4|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|0
1650357230000|2022-04-19 08:33:50|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650357240000|2022-04-19 08:34:00|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650357250000|2022-04-19 08:34:10|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|0
1650357260000|2022-04-19 08:34:20|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650357270000|2022-04-19 08:34:30|1701.4|1700.2|1701.3|1700.1|1701.4|1700.2|1701.2|1700|0
1650357290000|2022-04-19 08:34:50|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650357300000|2022-04-19 08:35:00|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|0
1650357310000|2022-04-19 08:35:10|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650357320000|2022-04-19 08:35:20|1701.4|1700.2|1701.3|1700.1|1701.4|1700.2|1701.3|1700.1|0
1650357330000|2022-04-19 08:35:30|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650357340000|2022-04-19 08:35:40|1701.3|1700.1|1701.2|1700|1701.4|1700.2|1701.2|1700|0
1650357370000|2022-04-19 08:36:10|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650357380000|2022-04-19 08:36:20|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650357400000|2022-04-19 08:36:40|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|0
1650357420000|2022-04-19 08:37:00|1701.3|1700.1|1701|1699.8|1701.4|1700.2|1701|1699.8|1
1650357440000|2022-04-19 08:37:20|1700.8|1699.6|1701|1699.8|1701|1699.8|1700.8|1699.6|0
1650357470000|2022-04-19 08:37:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|4
1650357490000|2022-04-19 08:38:10|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1701|1699.8|0
1650357500000|2022-04-19 08:38:20|1701.1|1699.9|1701.2|1700|1701.2|1700|1700.9|1699.7|4
1650357510000|2022-04-19 08:38:30|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|6
1650357520000|2022-04-19 08:38:40|1700.6|1699.4|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|6
1650357530000|2022-04-19 08:38:50|||||||||3
1650357540000|2022-04-19 08:39:00|1700.6|1699.4|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|5
1650357550000|2022-04-19 08:39:10|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|2
1650357570000|2022-04-19 08:39:30|1700.5|1699.3|1700.4|1699.2|1700.5|1699.3|1700.4|1699.2|25
1650357580000|2022-04-19 08:39:40|1700.6|1699.4|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|0
1650357600000|2022-04-19 08:40:00|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|1
1650357610000|2022-04-19 08:40:10|1700|1698.8|1699.4|1698.2|1700|1698.8|1699.4|1698.2|16
1650357620000|2022-04-19 08:40:20|||||||||1
1650357640000|2022-04-19 08:40:40|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650357650000|2022-04-19 08:40:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650357660000|2022-04-19 08:41:00|1699.7|1698.5|1699.9|1698.7|1699.9|1698.7|1699.7|1698.5|0
1650357680000|2022-04-19 08:41:20|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|10
1650357690000|2022-04-19 08:41:30|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.8|1698.6|6
1650357700000|2022-04-19 08:41:40|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650357710000|2022-04-19 08:41:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650357720000|2022-04-19 08:42:00|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650357730000|2022-04-19 08:42:10|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|1
1650357780000|2022-04-19 08:43:00|1699.9|1698.7|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|4
1650357790000|2022-04-19 08:43:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650357800000|2022-04-19 08:43:20|1699.6|1698.4|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|1
1650357820000|2022-04-19 08:43:40|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|0
1650357830000|2022-04-19 08:43:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|3
1650357850000|2022-04-19 08:44:10|||||||||3
1650357860000|2022-04-19 08:44:20|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|0
1650357870000|2022-04-19 08:44:30|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650357880000|2022-04-19 08:44:40|||||||||3
1650357900000|2022-04-19 08:45:00|1700.2|1699|1700.5|1699.3|1700.5|1699.3|1700.2|1699|4
1650357910000|2022-04-19 08:45:10|1700.6|1699.4|1700.8|1699.6|1700.8|1699.6|1700.5|1699.3|1
1650357920000|2022-04-19 08:45:20|1700.9|1699.7|1700.8|1699.6|1700.9|1699.7|1700.8|1699.6|0
1650357930000|2022-04-19 08:45:30|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|3
1650357940000|2022-04-19 08:45:40|1701|1699.8|1701.2|1700|1701.2|1700|1701|1699.8|1
1650357950000|2022-04-19 08:45:50|1701.3|1700.1|1701.3|1700.1|1701.4|1700.2|1701.3|1700.1|0
1650357960000|2022-04-19 08:46:00|1701.4|1700.2|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|2
1650357970000|2022-04-19 08:46:10|1701.8|1700.6|1701.8|1700.6|1702|1700.8|1701.8|1700.6|0
1650357980000|2022-04-19 08:46:20|1701.7|1700.5|1701.4|1700.2|1701.7|1700.5|1701.3|1700.1|1
1650357990000|2022-04-19 08:46:30|1701.3|1700.1|1701.2|1700|1701.4|1700.2|1701.1|1699.9|0
1650358020000|2022-04-19 08:47:00|||||||||1
1650358030000|2022-04-19 08:47:10|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650358040000|2022-04-19 08:47:20|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|1
1650358050000|2022-04-19 08:47:30|1701.1|1699.9|1700.8|1699.6|1701.1|1699.9|1700.8|1699.6|2
1650358060000|2022-04-19 08:47:40|1700.7|1699.5|1700.7|1699.5|1700.9|1699.7|1700.7|1699.5|3
1650358080000|2022-04-19 08:48:00|1700.6|1699.4|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|0
1650358090000|2022-04-19 08:48:10|1700.7|1699.5|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|0
1650358100000|2022-04-19 08:48:20|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|4
1650358120000|2022-04-19 08:48:40|1700.6|1699.4|1700.2|1699|1700.6|1699.4|1700.2|1699|3
1650358140000|2022-04-19 08:49:00|1700.1|1698.9|1699.7|1698.5|1700.1|1698.9|1699.7|1698.5|3
1650358150000|2022-04-19 08:49:10|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|1
1650358160000|2022-04-19 08:49:20|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650358170000|2022-04-19 08:49:30|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|15
1650358180000|2022-04-19 08:49:40|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699|1697.8|1
1650358190000|2022-04-19 08:49:50|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|2
1650358200000|2022-04-19 08:50:00|1699.5|1698.3|1699.2|1698|1699.7|1698.5|1699.2|1698|3
1650358210000|2022-04-19 08:50:10|1699.3|1698.1|1699.7|1698.5|1699.7|1698.5|1699.3|1698.1|2
1650358220000|2022-04-19 08:50:20|1699.9|1698.7|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|0
1650358230000|2022-04-19 08:50:30|1699.5|1698.3|1699.9|1698.7|1699.9|1698.7|1699.5|1698.3|20
1650358240000|2022-04-19 08:50:40|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650358250000|2022-04-19 08:50:50|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|4
1650358260000|2022-04-19 08:51:00|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|1
1650358270000|2022-04-19 08:51:10|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|5
1650358280000|2022-04-19 08:51:20|1700.5|1699.3|1700.4|1699.2|1700.5|1699.3|1700.4|1699.2|0
1650358290000|2022-04-19 08:51:30|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|0
1650358300000|2022-04-19 08:51:40|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|0
1650358320000|2022-04-19 08:52:00|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|1
1650358330000|2022-04-19 08:52:10|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650358340000|2022-04-19 08:52:20|1700.6|1699.4|1700.9|1699.7|1700.9|1699.7|1700.6|1699.4|1
1650358350000|2022-04-19 08:52:30|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|0
1650358360000|2022-04-19 08:52:40|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|1
1650358370000|2022-04-19 08:52:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650358390000|2022-04-19 08:53:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650358400000|2022-04-19 08:53:20|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|1
1650358420000|2022-04-19 08:53:40|||||||||1
1650358440000|2022-04-19 08:54:00|||||||||4
1650358460000|2022-04-19 08:54:20|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650358470000|2022-04-19 08:54:30|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650358480000|2022-04-19 08:54:40|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650358500000|2022-04-19 08:55:00|1701.1|1699.9|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|0
1650358520000|2022-04-19 08:55:20|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|0
1650358530000|2022-04-19 08:55:30|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650358540000|2022-04-19 08:55:40|1700.6|1699.4|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|5
1650358550000|2022-04-19 08:55:50|1700.3|1699.1|1700.7|1699.5|1700.7|1699.5|1700.3|1699.1|26
1650358560000|2022-04-19 08:56:00|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|0
1650358600000|2022-04-19 08:56:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|0
1650358610000|2022-04-19 08:56:50|1700.4|1699.2|1699.9|1698.7|1700.4|1699.2|1699.9|1698.7|1
1650358620000|2022-04-19 08:57:00|1699.8|1698.6|1699.4|1698.2|1699.8|1698.6|1699.4|1698.2|1
1650358630000|2022-04-19 08:57:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650358640000|2022-04-19 08:57:20|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|6
1650358650000|2022-04-19 08:57:30|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650358660000|2022-04-19 08:57:40|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650358670000|2022-04-19 08:57:50|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1
1650358680000|2022-04-19 08:58:00|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|0
1650358690000|2022-04-19 08:58:10|1699.3|1698.1|1700|1698.8|1700|1698.8|1699.3|1698.1|0
1650358700000|2022-04-19 08:58:20|1700.1|1698.9|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|0
1650358710000|2022-04-19 08:58:30|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|0
1650358720000|2022-04-19 08:58:40|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.9|1698.7|3
1650358730000|2022-04-19 08:58:50|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650358740000|2022-04-19 08:59:00|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650358760000|2022-04-19 08:59:20|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650358770000|2022-04-19 08:59:30|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|2
1650358780000|2022-04-19 08:59:40|1699.3|1698.1|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|4
1650358800000|2022-04-19 09:00:00|1699|1697.8|1698.4|1697.2|1699|1697.8|1698.4|1697.2|13
1650358810000|2022-04-19 09:00:10|1698.3|1697.1|1698.3|1697.1|1698.5|1697.3|1698.1|1696.9|5
1650358820000|2022-04-19 09:00:20|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|0
1650358830000|2022-04-19 09:00:30|1698.4|1697.2|1698.3|1697.1|1698.6|1697.4|1698.3|1697.1|1
1650358840000|2022-04-19 09:00:40|1698.4|1697.2|1698.2|1697|1698.7|1697.5|1698.2|1697|2
1650358850000|2022-04-19 09:00:50|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|2
1650358860000|2022-04-19 09:01:00|1697.8|1696.6|1697.7|1696.5|1698.2|1697|1697.7|1696.5|9
1650358870000|2022-04-19 09:01:10|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|3
1650358880000|2022-04-19 09:01:20|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650358890000|2022-04-19 09:01:30|1697.6|1696.4|1696.9|1695.7|1697.6|1696.4|1696.9|1695.7|8
1650358900000|2022-04-19 09:01:40|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|1
1650358910000|2022-04-19 09:01:50|1696.6|1695.4|1696.8|1695.6|1696.9|1695.7|1696.6|1695.4|1
1650358920000|2022-04-19 09:02:00|1696.9|1695.7|1696.7|1695.5|1696.9|1695.7|1696.4|1695.2|3
1650358930000|2022-04-19 09:02:10|1696.6|1695.4|1695.9|1694.7|1696.6|1695.4|1695.9|1694.7|1
1650358940000|2022-04-19 09:02:20|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650358950000|2022-04-19 09:02:30|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|1
1650358960000|2022-04-19 09:02:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650358970000|2022-04-19 09:02:50|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1695.8|1694.6|4
1650358980000|2022-04-19 09:03:00|1695.8|1694.6|1695.5|1694.3|1695.8|1694.6|1695.5|1694.3|13
1650358990000|2022-04-19 09:03:10|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|7
1650359000000|2022-04-19 09:03:20|1695.1|1693.9|1695.4|1694.2|1695.6|1694.4|1695.1|1693.9|1
1650359010000|2022-04-19 09:03:30|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650359020000|2022-04-19 09:03:40|1695.7|1694.5|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|3
1650359030000|2022-04-19 09:03:50|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.2|1694|1
1650359040000|2022-04-19 09:04:00|1695.3|1694.1|1695.5|1694.3|1695.7|1694.5|1695.3|1694.1|2
1650359050000|2022-04-19 09:04:10|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|2
1650359060000|2022-04-19 09:04:20|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650359070000|2022-04-19 09:04:30|1695.4|1694.2|1695.7|1694.5|1695.8|1694.6|1695.4|1694.2|2
1650359090000|2022-04-19 09:04:50|||||||||1
1650359100000|2022-04-19 09:05:00|1695.8|1694.6|1695.4|1694.2|1695.8|1694.6|1695.4|1694.2|4
1650359110000|2022-04-19 09:05:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650359120000|2022-04-19 09:05:20|1695.5|1694.3|1695.3|1694.1|1695.5|1694.3|1695.3|1694.1|1
1650359130000|2022-04-19 09:05:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|0
1650359160000|2022-04-19 09:06:00|1695.2|1694|1695.2|1694|1695.3|1694.1|1695|1693.8|6
1650359170000|2022-04-19 09:06:10|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|1
1650359180000|2022-04-19 09:06:20|1695.1|1693.9|1695.5|1694.3|1695.7|1694.5|1695.1|1693.9|5
1650359190000|2022-04-19 09:06:30|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|0
1650359220000|2022-04-19 09:07:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650359230000|2022-04-19 09:07:10|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650359260000|2022-04-19 09:07:40|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|1
1650359280000|2022-04-19 09:08:00|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650359300000|2022-04-19 09:08:20|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650359310000|2022-04-19 09:08:30|1695.7|1694.5|1695.9|1694.7|1695.9|1694.7|1695.7|1694.5|2
1650359320000|2022-04-19 09:08:40|1695.8|1694.6|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|0
1650359330000|2022-04-19 09:08:50|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650359340000|2022-04-19 09:09:00|1695.6|1694.4|1695.4|1694.2|1695.6|1694.4|1695.4|1694.2|0
1650359350000|2022-04-19 09:09:10|1695|1693.8|1695.5|1694.3|1695.5|1694.3|1695|1693.8|4
1650359360000|2022-04-19 09:09:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650359390000|2022-04-19 09:09:50|||||||||1
1650359400000|2022-04-19 09:10:00|1695.5|1694.3|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|0
1650359410000|2022-04-19 09:10:10|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|1
1650359420000|2022-04-19 09:10:20|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|0
1650359440000|2022-04-19 09:10:40|1695.2|1694|1694.9|1693.7|1695.2|1694|1694.9|1693.7|1
1650359450000|2022-04-19 09:10:50|1694.8|1693.6|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|0
1650359460000|2022-04-19 09:11:00|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650359480000|2022-04-19 09:11:20|1694.7|1693.5|1694.5|1693.3|1694.7|1693.5|1694.5|1693.3|0
1650359490000|2022-04-19 09:11:30|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|2
1650359510000|2022-04-19 09:11:50|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|2
1650359520000|2022-04-19 09:12:00|1695|1693.8|1695|1693.8|1695.2|1694|1695|1693.8|0
1650359530000|2022-04-19 09:12:10|1695.2|1694|1695.3|1694.1|1695.4|1694.2|1695.2|1694|4
1650359540000|2022-04-19 09:12:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650359550000|2022-04-19 09:12:30|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650359580000|2022-04-19 09:13:00|1694.4|1693.2|1694.4|1693.2|1694.6|1693.4|1694.3|1693.1|0
1650359590000|2022-04-19 09:13:10|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|1
1650359600000|2022-04-19 09:13:20|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.3|1693.1|10
1650359610000|2022-04-19 09:13:30|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|0
1650359620000|2022-04-19 09:13:40|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|0
1650359630000|2022-04-19 09:13:50|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|0
1650359640000|2022-04-19 09:14:00|1694.4|1693.2|1694.3|1693.1|1694.4|1693.2|1694.3|1693.1|1
1650359650000|2022-04-19 09:14:10|1694.1|1692.9|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|1
1650359660000|2022-04-19 09:14:20|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.3|1693.1|1
1650359670000|2022-04-19 09:14:30|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.2|1693|1
1650359680000|2022-04-19 09:14:40|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1
1650359690000|2022-04-19 09:14:50|1694.6|1693.4|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|0
1650359700000|2022-04-19 09:15:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.2|1693|0
1650359710000|2022-04-19 09:15:10|1694.1|1692.9|1694.2|1693|1694.2|1693|1694|1692.8|0
1650359720000|2022-04-19 09:15:20|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.1|1692.9|0
1650359730000|2022-04-19 09:15:30|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|13
1650359740000|2022-04-19 09:15:40|1694.7|1693.5|1694.6|1693.4|1694.9|1693.7|1694.5|1693.3|5
1650359750000|2022-04-19 09:15:50|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|0
1650359760000|2022-04-19 09:16:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|2
1650359770000|2022-04-19 09:16:10|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|1
1650359790000|2022-04-19 09:16:30|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1
1650359810000|2022-04-19 09:16:50|1695|1693.8|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650359820000|2022-04-19 09:17:00|1694.9|1693.7|1694.5|1693.3|1694.9|1693.7|1694.5|1693.3|1
1650359830000|2022-04-19 09:17:10|1694.6|1693.4|1694.6|1693.4|1694.9|1693.7|1694.6|1693.4|2
1650359840000|2022-04-19 09:17:20|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|0
1650359850000|2022-04-19 09:17:30|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|0
1650359860000|2022-04-19 09:17:40|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|2
1650359870000|2022-04-19 09:17:50|1695.1|1693.9|1694.8|1693.6|1695.1|1693.9|1694.7|1693.5|0
1650359880000|2022-04-19 09:18:00|1694.7|1693.5|1694.5|1693.3|1694.7|1693.5|1694.5|1693.3|0
1650359890000|2022-04-19 09:18:10|1694.4|1693.2|1694.6|1693.4|1694.6|1693.4|1694.3|1693.1|0
1650359910000|2022-04-19 09:18:30|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1695|1693.8|1
1650359920000|2022-04-19 09:18:40|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|0
1650359930000|2022-04-19 09:18:50|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1694.8|1693.6|0
1650359940000|2022-04-19 09:19:00|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650359970000|2022-04-19 09:19:30|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.8|1693.6|2
1650359990000|2022-04-19 09:19:50|1694.8|1693.6|1694.8|1693.6|1695|1693.8|1694.8|1693.6|0
1650360000000|2022-04-19 09:20:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|0
1650360020000|2022-04-19 09:20:20|1694.2|1693|1694.1|1692.9|1694.4|1693.2|1694.1|1692.9|4
1650360030000|2022-04-19 09:20:30|1694.2|1693|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|0
1650360040000|2022-04-19 09:20:40|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1
1650360050000|2022-04-19 09:20:50|||||||||2
1650360060000|2022-04-19 09:21:00|1693.6|1692.4|1693.9|1692.7|1693.9|1692.7|1693.5|1692.3|18
1650360080000|2022-04-19 09:21:20|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|0
1650360090000|2022-04-19 09:21:30|1693.7|1692.5|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|0
1650360110000|2022-04-19 09:21:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1650360120000|2022-04-19 09:22:00|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1650360130000|2022-04-19 09:22:10|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.2|1692|37
1650360150000|2022-04-19 09:22:30|1693.6|1692.4|1694.1|1692.9|1694.1|1692.9|1693.6|1692.4|1
1650360200000|2022-04-19 09:23:20|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|0
1650360210000|2022-04-19 09:23:30|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1
1650360240000|2022-04-19 09:24:00|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|3
1650360250000|2022-04-19 09:24:10|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|5
1650360260000|2022-04-19 09:24:20|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|0
1650360270000|2022-04-19 09:24:30|||||||||4
1650360280000|2022-04-19 09:24:40|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|2
1650360290000|2022-04-19 09:24:50|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|1
1650360300000|2022-04-19 09:25:00|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|1
1650360310000|2022-04-19 09:25:10|1693.6|1692.4|1693.9|1692.7|1693.9|1692.7|1693.6|1692.4|2
1650360320000|2022-04-19 09:25:20|||||||||2
1650360330000|2022-04-19 09:25:30|1694.1|1692.9|1694.3|1693.1|1694.3|1693.1|1694.1|1692.9|3
1650360350000|2022-04-19 09:25:50|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|0
1650360400000|2022-04-19 09:26:40|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|1
1650360410000|2022-04-19 09:26:50|||||||||2
1650360420000|2022-04-19 09:27:00|1694.4|1693.2|1694.1|1692.9|1694.4|1693.2|1694|1692.8|2
1650360430000|2022-04-19 09:27:10|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|2
1650360440000|2022-04-19 09:27:20|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|0
1650360450000|2022-04-19 09:27:30|||||||||1
1650360470000|2022-04-19 09:27:50|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|3
1650360480000|2022-04-19 09:28:00|1694.4|1693.2|1694.1|1692.9|1694.4|1693.2|1694|1692.8|8
1650360490000|2022-04-19 09:28:10|||||||||3
1650360500000|2022-04-19 09:28:20|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.3|1693.1|0
1650360520000|2022-04-19 09:28:40|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694|1692.8|0
1650360530000|2022-04-19 09:28:50|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|0
1650360540000|2022-04-19 09:29:00|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|2
1650360550000|2022-04-19 09:29:10|||||||||7
1650360560000|2022-04-19 09:29:20|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|1
1650360570000|2022-04-19 09:29:30|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|0
1650360580000|2022-04-19 09:29:40|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1
1650360610000|2022-04-19 09:30:10|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|6
1650360620000|2022-04-19 09:30:20|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.3|1693.1|3
1650360630000|2022-04-19 09:30:30|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|0
1650360650000|2022-04-19 09:30:50|1694.5|1693.3|1694.9|1693.7|1694.9|1693.7|1694.5|1693.3|4
1650360660000|2022-04-19 09:31:00|1694.8|1693.6|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|0
1650360680000|2022-04-19 09:31:20|||||||||1
1650360690000|2022-04-19 09:31:30|1695|1693.8|1695.2|1694|1695.3|1694.1|1695|1693.8|3
1650360700000|2022-04-19 09:31:40|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.2|1694|1
1650360710000|2022-04-19 09:31:50|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.1|1693.9|1
1650360720000|2022-04-19 09:32:00|1695.2|1694|1695.2|1694|1695.3|1694.1|1695.2|1694|6
1650360730000|2022-04-19 09:32:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650360740000|2022-04-19 09:32:20|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.2|1694|1
1650360750000|2022-04-19 09:32:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650360760000|2022-04-19 09:32:40|||||||||1
1650360780000|2022-04-19 09:33:00|1695.8|1694.6|1695.6|1694.4|1695.8|1694.6|1695.6|1694.4|1
1650360790000|2022-04-19 09:33:10|1695.2|1694|1694.8|1693.6|1695.3|1694.1|1694.8|1693.6|3
1650360800000|2022-04-19 09:33:20|1694.7|1693.5|1694.9|1693.7|1695|1693.8|1694.7|1693.5|6
1650360810000|2022-04-19 09:33:30|1695|1693.8|1695.2|1694|1695.3|1694.1|1695|1693.8|2
1650360830000|2022-04-19 09:33:50|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650360840000|2022-04-19 09:34:00|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|6
1650360850000|2022-04-19 09:34:10|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|0
1650360900000|2022-04-19 09:35:00|||||||||1
1650360910000|2022-04-19 09:35:10|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|2
1650360920000|2022-04-19 09:35:20|1695.1|1693.9|1695.4|1694.2|1695.4|1694.2|1695.1|1693.9|4
1650360930000|2022-04-19 09:35:30|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|3
1650360940000|2022-04-19 09:35:40|1695.5|1694.3|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|5
1650360950000|2022-04-19 09:35:50|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|1
1650360960000|2022-04-19 09:36:00|1695.8|1694.6|1695.6|1694.4|1695.8|1694.6|1695.6|1694.4|1
1650360970000|2022-04-19 09:36:10|1695.7|1694.5|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|2
1650360980000|2022-04-19 09:36:20|1695.4|1694.2|1695.9|1694.7|1695.9|1694.7|1695.4|1694.2|8
1650361020000|2022-04-19 09:37:00|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|6
1650361030000|2022-04-19 09:37:10|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650361040000|2022-04-19 09:37:20|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|1
1650361050000|2022-04-19 09:37:30|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650361060000|2022-04-19 09:37:40|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1
1650361070000|2022-04-19 09:37:50|1695.8|1694.6|1695.4|1694.2|1695.8|1694.6|1695.4|1694.2|0
1650361080000|2022-04-19 09:38:00|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650361090000|2022-04-19 09:38:10|1695.2|1694|1695.4|1694.2|1695.4|1694.2|1695.2|1694|9
1650361100000|2022-04-19 09:38:20|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|1
1650361110000|2022-04-19 09:38:30|1695|1693.8|1694.7|1693.5|1695|1693.8|1694.7|1693.5|11
1650361120000|2022-04-19 09:38:40|||||||||1
1650361130000|2022-04-19 09:38:50|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|3
1650361140000|2022-04-19 09:39:00|1694.7|1693.5|1694.4|1693.2|1694.7|1693.5|1694.4|1693.2|8
1650361150000|2022-04-19 09:39:10|1694.6|1693.4|1694.9|1693.7|1694.9|1693.7|1694.6|1693.4|6
1650361160000|2022-04-19 09:39:20|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|0
1650361170000|2022-04-19 09:39:30|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650361200000|2022-04-19 09:40:00|1695|1693.8|1695.2|1694|1695.3|1694.1|1695|1693.8|1
1650361210000|2022-04-19 09:40:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.2|1694|0
1650361220000|2022-04-19 09:40:20|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|2
1650361230000|2022-04-19 09:40:30|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650361240000|2022-04-19 09:40:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650361260000|2022-04-19 09:41:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650361270000|2022-04-19 09:41:10|1695.6|1694.4|1695.4|1694.2|1695.6|1694.4|1695.4|1694.2|1
1650361280000|2022-04-19 09:41:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650361290000|2022-04-19 09:41:30|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|3
1650361300000|2022-04-19 09:41:40|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|0
1650361310000|2022-04-19 09:41:50|1695.9|1694.7|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|0
1650361320000|2022-04-19 09:42:00|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695.6|1694.4|1
1650361330000|2022-04-19 09:42:10|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|0
1650361370000|2022-04-19 09:42:50|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650361380000|2022-04-19 09:43:00|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650361390000|2022-04-19 09:43:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650361400000|2022-04-19 09:43:20|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650361410000|2022-04-19 09:43:30|1696.5|1695.3|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|2
1650361420000|2022-04-19 09:43:40|1696.7|1695.5|1696.7|1695.5|1696.9|1695.7|1696.7|1695.5|0
1650361430000|2022-04-19 09:43:50|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650361440000|2022-04-19 09:44:00|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650361450000|2022-04-19 09:44:10|1696.6|1695.4|1697.1|1695.9|1697.2|1696|1696.6|1695.4|3
1650361460000|2022-04-19 09:44:20|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650361470000|2022-04-19 09:44:30|||||||||7
1650361500000|2022-04-19 09:45:00|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650361520000|2022-04-19 09:45:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650361540000|2022-04-19 09:45:40|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|1
1650361550000|2022-04-19 09:45:50|1697.1|1695.9|1697.7|1696.5|1697.7|1696.5|1697.1|1695.9|6
1650361560000|2022-04-19 09:46:00|||||||||2
1650361570000|2022-04-19 09:46:10|||||||||2
1650361580000|2022-04-19 09:46:20|1697.8|1696.6|1697.9|1696.7|1698|1696.8|1697.8|1696.6|7
1650361600000|2022-04-19 09:46:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650361610000|2022-04-19 09:46:50|1697.4|1696.2|1697.4|1696.2|1697.7|1696.5|1697.4|1696.2|3
1650361620000|2022-04-19 09:47:00|1697.3|1696.1|1697.5|1696.3|1697.7|1696.5|1697.3|1696.1|0
1650361630000|2022-04-19 09:47:10|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1
1650361640000|2022-04-19 09:47:20|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|0
1650361650000|2022-04-19 09:47:30|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|0
1650361670000|2022-04-19 09:47:50|||||||||1
1650361680000|2022-04-19 09:48:00|1697.4|1696.2|1697.9|1696.7|1698.1|1696.9|1697.4|1696.2|31
1650361730000|2022-04-19 09:48:50|1698.2|1697|1698.4|1697.2|1698.4|1697.2|1697.9|1696.7|7
1650361740000|2022-04-19 09:49:00|||||||||1
1650361750000|2022-04-19 09:49:10|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|3
1650361760000|2022-04-19 09:49:20|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.2|1697|2
1650361770000|2022-04-19 09:49:30|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650361790000|2022-04-19 09:49:50|1698.2|1697|1698.3|1697.1|1698.4|1697.2|1698.2|1697|0
1650361800000|2022-04-19 09:50:00|1698.4|1697.2|1698.7|1697.5|1699.1|1697.9|1698.4|1697.2|0
1650361820000|2022-04-19 09:50:20|||||||||1
1650361830000|2022-04-19 09:50:30|1698.8|1697.6|1698.7|1697.5|1698.9|1697.7|1698.7|1697.5|3
1650361840000|2022-04-19 09:50:40|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|2
1650361850000|2022-04-19 09:50:50|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650361860000|2022-04-19 09:51:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|2
1650361870000|2022-04-19 09:51:10|1698.4|1697.2|1698.6|1697.4|1698.7|1697.5|1698.4|1697.2|2
1650361890000|2022-04-19 09:51:30|1698.4|1697.2|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|0
1650361900000|2022-04-19 09:51:40|1698.6|1697.4|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|0
1650361910000|2022-04-19 09:51:50|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650361920000|2022-04-19 09:52:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|0
1650361930000|2022-04-19 09:52:10|1698.4|1697.2|1698.8|1697.6|1698.8|1697.6|1698.4|1697.2|9
1650361940000|2022-04-19 09:52:20|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|0
1650361950000|2022-04-19 09:52:30|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.3|1697.1|11
1650361970000|2022-04-19 09:52:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650361980000|2022-04-19 09:53:00|||||||||1
1650361990000|2022-04-19 09:53:10|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|5
1650362000000|2022-04-19 09:53:20|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.5|1697.3|4
1650362020000|2022-04-19 09:53:40|||||||||1
1650362040000|2022-04-19 09:54:00|1698.5|1697.3|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|1
1650362050000|2022-04-19 09:54:10|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|3
1650362070000|2022-04-19 09:54:30|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|0
1650362090000|2022-04-19 09:54:50|1699.1|1697.9|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|1
1650362100000|2022-04-19 09:55:00|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|0
1650362110000|2022-04-19 09:55:10|1698.8|1697.6|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|12
1650362130000|2022-04-19 09:55:30|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|0
1650362140000|2022-04-19 09:55:40|1699|1697.8|1699.7|1698.5|1699.7|1698.5|1699|1697.8|2
1650362160000|2022-04-19 09:56:00|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|2
1650362170000|2022-04-19 09:56:10|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650362180000|2022-04-19 09:56:20|1699.8|1698.6|1699.9|1698.7|1700.1|1698.9|1699.6|1698.4|2
1650362190000|2022-04-19 09:56:30|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650362200000|2022-04-19 09:56:40|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|0
1650362210000|2022-04-19 09:56:50|||||||||1
1650362220000|2022-04-19 09:57:00|1699.6|1698.4|1699.3|1698.1|1699.7|1698.5|1699.3|1698.1|1
1650362230000|2022-04-19 09:57:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|1
1650362240000|2022-04-19 09:57:20|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|0
1650362270000|2022-04-19 09:57:50|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650362310000|2022-04-19 09:58:30|1699.8|1698.6|1699.9|1698.7|1700.1|1698.9|1699.8|1698.6|3
1650362320000|2022-04-19 09:58:40|1700.2|1699|1700|1698.8|1700.2|1699|1700|1698.8|0
1650362330000|2022-04-19 09:58:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650362350000|2022-04-19 09:59:10|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|0
1650362360000|2022-04-19 09:59:20|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|1
1650362370000|2022-04-19 09:59:30|1700.4|1699.2|1700.3|1699.1|1700.6|1699.4|1700.3|1699.1|0
1650362380000|2022-04-19 09:59:40|1700.2|1699|1699.6|1698.4|1700.2|1699|1699.6|1698.4|3
1650362390000|2022-04-19 09:59:50|1699.7|1698.5|1699.9|1698.7|1700.1|1698.9|1699.7|1698.5|2
1650362400000|2022-04-19 10:00:00|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650362410000|2022-04-19 10:00:10|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650362430000|2022-04-19 10:00:30|||||||||4
1650362440000|2022-04-19 10:00:40|1700.1|1698.9|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|2
1650362450000|2022-04-19 10:00:50|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1
1650362460000|2022-04-19 10:01:00|||||||||1
1650362470000|2022-04-19 10:01:10|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|4
1650362480000|2022-04-19 10:01:20|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|2
1650362490000|2022-04-19 10:01:30|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650362500000|2022-04-19 10:01:40|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|1
1650362510000|2022-04-19 10:01:50|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|1
1650362520000|2022-04-19 10:02:00|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.8|1698.6|0
1650362540000|2022-04-19 10:02:20|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650362560000|2022-04-19 10:02:40|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.3|1698.1|0
1650362600000|2022-04-19 10:03:20|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|1
1650362610000|2022-04-19 10:03:30|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|0
1650362620000|2022-04-19 10:03:40|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650362630000|2022-04-19 10:03:50|1698.6|1697.4|1698.4|1697.2|1698.6|1697.4|1698.4|1697.2|0
1650362640000|2022-04-19 10:04:00|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650362650000|2022-04-19 10:04:10|1698.6|1697.4|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|61
1650362660000|2022-04-19 10:04:20|1698.6|1697.4|1699.3|1698.1|1699.3|1698.1|1698.6|1697.4|224
1650362670000|2022-04-19 10:04:30|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|4
1650362680000|2022-04-19 10:04:40|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|8
1650362690000|2022-04-19 10:04:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650362700000|2022-04-19 10:05:00|1698.1|1696.9|1698.1|1696.9|1698.4|1697.2|1698.1|1696.9|7
1650362710000|2022-04-19 10:05:10|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|0
1650362720000|2022-04-19 10:05:20|1698.3|1697.1|1698.4|1697.2|1698.4|1697.2|1698.3|1697.1|0
1650362730000|2022-04-19 10:05:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|5
1650362740000|2022-04-19 10:05:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|1
1650362750000|2022-04-19 10:05:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|4
1650362760000|2022-04-19 10:06:00|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650362770000|2022-04-19 10:06:10|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650362810000|2022-04-19 10:06:50|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|2
1650362820000|2022-04-19 10:07:00|||||||||2
1650362830000|2022-04-19 10:07:10|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650362840000|2022-04-19 10:07:20|1698.1|1696.9|1698.5|1697.3|1698.5|1697.3|1698.1|1696.9|0
1650362850000|2022-04-19 10:07:30|1698.4|1697.2|1698.1|1696.9|1698.4|1697.2|1698.1|1696.9|5
1650362860000|2022-04-19 10:07:40|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1697.7|1696.5|0
1650362870000|2022-04-19 10:07:50|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|7
1650362880000|2022-04-19 10:08:00|1697.6|1696.4|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|9
1650362890000|2022-04-19 10:08:10|1697.7|1696.5|1698.1|1696.9|1698.2|1697|1697.7|1696.5|1
1650362910000|2022-04-19 10:08:30|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.6|1696.4|13
1650362920000|2022-04-19 10:08:40|1697.8|1696.6|1697.9|1696.7|1698|1696.8|1697.8|1696.6|6
1650362940000|2022-04-19 10:09:00|1698|1696.8|1698.2|1697|1698.6|1697.4|1698|1696.8|0
1650362950000|2022-04-19 10:09:10|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1
1650362970000|2022-04-19 10:09:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650362980000|2022-04-19 10:09:40|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|1
1650362990000|2022-04-19 10:09:50|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.2|1697|1
1650363000000|2022-04-19 10:10:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650363010000|2022-04-19 10:10:10|1698.3|1697.1|1698.4|1697.2|1698.4|1697.2|1698.3|1697.1|0
1650363020000|2022-04-19 10:10:20|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650363070000|2022-04-19 10:11:10|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|5
1650363080000|2022-04-19 10:11:20|1698.7|1697.5|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|0
1650363090000|2022-04-19 10:11:30|||||||||1
1650363100000|2022-04-19 10:11:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1
1650363110000|2022-04-19 10:11:50|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650363130000|2022-04-19 10:12:10|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|7
1650363140000|2022-04-19 10:12:20|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650363150000|2022-04-19 10:12:30|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|2
1650363160000|2022-04-19 10:12:40|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|2
1650363170000|2022-04-19 10:12:50|1698.2|1697|1697.4|1696.2|1698.2|1697|1697.3|1696.1|18
1650363180000|2022-04-19 10:13:00|1697.3|1696.1|1697.2|1696|1697.4|1696.2|1697.1|1695.9|18
1650363190000|2022-04-19 10:13:10|1697.3|1696.1|1697|1695.8|1697.6|1696.4|1697|1695.8|20
1650363200000|2022-04-19 10:13:20|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650363210000|2022-04-19 10:13:30|1696.7|1695.5|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|8
1650363220000|2022-04-19 10:13:40|1696.2|1695|1696.2|1695|1696.2|1695|1696|1694.8|13
1650363230000|2022-04-19 10:13:50|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650363240000|2022-04-19 10:14:00|1696.1|1694.9|1696.1|1694.9|1696.2|1695|1696|1694.8|2
1650363250000|2022-04-19 10:14:10|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.2|1695|1
1650363260000|2022-04-19 10:14:20|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.3|1695.1|0
1650363270000|2022-04-19 10:14:30|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650363280000|2022-04-19 10:14:40|1696.4|1695.2|1696.5|1695.3|1696.6|1695.4|1696.4|1695.2|1
1650363290000|2022-04-19 10:14:50|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|2
1650363300000|2022-04-19 10:15:00|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650363310000|2022-04-19 10:15:10|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650363320000|2022-04-19 10:15:20|||||||||1
1650363350000|2022-04-19 10:15:50|1696.1|1694.9|1696.3|1695.1|1696.3|1695.1|1695.9|1694.7|0
1650363360000|2022-04-19 10:16:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650363370000|2022-04-19 10:16:10|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650363380000|2022-04-19 10:16:20|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|2
1650363390000|2022-04-19 10:16:30|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1
1650363400000|2022-04-19 10:16:40|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|15
1650363410000|2022-04-19 10:16:50|1696.9|1695.7|1697.2|1696|1697.2|1696|1696.9|1695.7|5
1650363430000|2022-04-19 10:17:10|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650363440000|2022-04-19 10:17:20|1697.3|1696.1|1697.4|1696.2|1697.6|1696.4|1697.2|1696|0
1650363450000|2022-04-19 10:17:30|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650363460000|2022-04-19 10:17:40|1697.5|1696.3|1697.6|1696.4|1697.6|1696.4|1697.5|1696.3|0
1650363470000|2022-04-19 10:17:50|1697.4|1696.2|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|0
1650363480000|2022-04-19 10:18:00|1697.6|1696.4|1697.2|1696|1697.6|1696.4|1697.2|1696|4
1650363490000|2022-04-19 10:18:10|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650363500000|2022-04-19 10:18:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650363510000|2022-04-19 10:18:30|1697.6|1696.4|1697.6|1696.4|1697.7|1696.5|1697.6|1696.4|3
1650363520000|2022-04-19 10:18:40|1697.7|1696.5|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|2
1650363530000|2022-04-19 10:18:50|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650363540000|2022-04-19 10:19:00|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650363550000|2022-04-19 10:19:10|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650363560000|2022-04-19 10:19:20|1697.1|1695.9|1697.3|1696.1|1697.3|1696.1|1697.1|1695.9|0
1650363570000|2022-04-19 10:19:30|1697.2|1696|1697.1|1695.9|1697.2|1696|1696.9|1695.7|1
1650363580000|2022-04-19 10:19:40|1697.2|1696|1697.1|1695.9|1697.2|1696|1697.1|1695.9|0
1650363600000|2022-04-19 10:20:00|1697.2|1696|1697.1|1695.9|1697.2|1696|1697|1695.8|1
1650363640000|2022-04-19 10:20:40|1697.3|1696.1|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|0
1650363650000|2022-04-19 10:20:50|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650363660000|2022-04-19 10:21:00|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|0
1650363690000|2022-04-19 10:21:30|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650363710000|2022-04-19 10:21:50|1697.1|1695.9|1697.1|1695.9|1697.2|1696|1697.1|1695.9|0
1650363720000|2022-04-19 10:22:00|1696.6|1695.4|1696.9|1695.7|1697|1695.8|1696.6|1695.4|1
1650363730000|2022-04-19 10:22:10|1697|1695.8|1697|1695.8|1697.1|1695.9|1696.8|1695.6|0
1650363740000|2022-04-19 10:22:20|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|0
1650363770000|2022-04-19 10:22:50|1696.6|1695.4|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|2
1650363780000|2022-04-19 10:23:00|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|1
1650363790000|2022-04-19 10:23:10|||||||||1
1650363800000|2022-04-19 10:23:20|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650363810000|2022-04-19 10:23:30|1696|1694.8|1696.3|1695.1|1696.3|1695.1|1696|1694.8|8
1650363830000|2022-04-19 10:23:50|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696|1694.8|6
1650363840000|2022-04-19 10:24:00|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|0
1650363850000|2022-04-19 10:24:10|1696.7|1695.5|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|1
1650363860000|2022-04-19 10:24:20|1696.7|1695.5|1696.3|1695.1|1696.7|1695.5|1696.3|1695.1|0
1650363870000|2022-04-19 10:24:30|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650363880000|2022-04-19 10:24:40|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650363890000|2022-04-19 10:24:50|1696.6|1695.4|1696.3|1695.1|1696.6|1695.4|1696.2|1695|0
1650363900000|2022-04-19 10:25:00|1696.4|1695.2|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|1
1650363910000|2022-04-19 10:25:10|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|1
1650363920000|2022-04-19 10:25:20|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650363950000|2022-04-19 10:25:50|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650363960000|2022-04-19 10:26:00|1696.4|1695.2|1696.1|1694.9|1696.4|1695.2|1696.1|1694.9|4
1650363970000|2022-04-19 10:26:10|1696.2|1695|1696.5|1695.3|1696.5|1695.3|1696.2|1695|0
1650363980000|2022-04-19 10:26:20|1696.3|1695.1|1696.1|1694.9|1696.3|1695.1|1696.1|1694.9|0
1650363990000|2022-04-19 10:26:30|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650364000000|2022-04-19 10:26:40|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|1
1650364020000|2022-04-19 10:27:00|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.3|1695.1|0
1650364030000|2022-04-19 10:27:10|1696.6|1695.4|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|0
1650364040000|2022-04-19 10:27:20|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650364050000|2022-04-19 10:27:30|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650364070000|2022-04-19 10:27:50|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650364090000|2022-04-19 10:28:10|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650364100000|2022-04-19 10:28:20|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1
1650364110000|2022-04-19 10:28:30|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1
1650364120000|2022-04-19 10:28:40|1696.7|1695.5|1696.9|1695.7|1696.9|1695.7|1696.7|1695.5|0
1650364130000|2022-04-19 10:28:50|1697|1695.8|1697.2|1696|1697.2|1696|1697|1695.8|0
1650364140000|2022-04-19 10:29:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|2
1650364150000|2022-04-19 10:29:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650364170000|2022-04-19 10:29:30|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|0
1650364190000|2022-04-19 10:29:50|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1
1650364200000|2022-04-19 10:30:00|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650364210000|2022-04-19 10:30:10|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1
1650364220000|2022-04-19 10:30:20|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.8|1696.6|3
1650364230000|2022-04-19 10:30:30|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.8|1696.6|1
1650364240000|2022-04-19 10:30:40|1698.1|1696.9|1697.9|1696.7|1698.1|1696.9|1697.9|1696.7|1
1650364250000|2022-04-19 10:30:50|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|2
1650364270000|2022-04-19 10:31:10|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|2
1650364290000|2022-04-19 10:31:30|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|0
1650364300000|2022-04-19 10:31:40|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|2
1650364310000|2022-04-19 10:31:50|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|4
1650364320000|2022-04-19 10:32:00|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|0
1650364330000|2022-04-19 10:32:10|1698.1|1696.9|1698.2|1697|1698.3|1697.1|1698|1696.8|1
1650364340000|2022-04-19 10:32:20|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1698|1696.8|0
1650364350000|2022-04-19 10:32:30|1698.2|1697|1698.2|1697|1698.3|1697.1|1698.2|1697|0
1650364370000|2022-04-19 10:32:50|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|0
1650364380000|2022-04-19 10:33:00|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|0
1650364390000|2022-04-19 10:33:10|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650364420000|2022-04-19 10:33:40|||||||||1
1650364440000|2022-04-19 10:34:00|1697.7|1696.5|1697.3|1696.1|1697.9|1696.7|1697.3|1696.1|3
1650364450000|2022-04-19 10:34:10|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.2|1696|4
1650364460000|2022-04-19 10:34:20|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|1
1650364470000|2022-04-19 10:34:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1
1650364480000|2022-04-19 10:34:40|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650364490000|2022-04-19 10:34:50|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|1
1650364500000|2022-04-19 10:35:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650364510000|2022-04-19 10:35:10|1698.3|1697.1|1698.7|1697.5|1698.7|1697.5|1698.3|1697.1|1
1650364530000|2022-04-19 10:35:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|1
1650364540000|2022-04-19 10:35:40|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1
1650364550000|2022-04-19 10:35:50|||||||||1
1650364580000|2022-04-19 10:36:20|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|1
1650364590000|2022-04-19 10:36:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650364600000|2022-04-19 10:36:40|1698.8|1697.6|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|0
1650364610000|2022-04-19 10:36:50|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650364620000|2022-04-19 10:37:00|1698.8|1697.6|1699.1|1697.9|1699.1|1697.9|1698.8|1697.6|1
1650364630000|2022-04-19 10:37:10|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|0
1650364640000|2022-04-19 10:37:20|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|0
1650364660000|2022-04-19 10:37:40|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|10
1650364670000|2022-04-19 10:37:50|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|0
1650364680000|2022-04-19 10:38:00|1698.8|1697.6|1698.9|1697.7|1699|1697.8|1698.8|1697.6|2
1650364690000|2022-04-19 10:38:10|1698.8|1697.6|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|0
1650364700000|2022-04-19 10:38:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650364710000|2022-04-19 10:38:30|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698|1696.8|1
1650364740000|2022-04-19 10:39:00|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|5
1650364750000|2022-04-19 10:39:10|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|2
1650364760000|2022-04-19 10:39:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650364770000|2022-04-19 10:39:30|1697.8|1696.6|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650364800000|2022-04-19 10:40:00|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|1
1650364830000|2022-04-19 10:40:30|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650364860000|2022-04-19 10:41:00|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650364870000|2022-04-19 10:41:10|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650364880000|2022-04-19 10:41:20|||||||||3
1650364890000|2022-04-19 10:41:30|1698.1|1696.9|1698.1|1696.9|1698.3|1697.1|1697.9|1696.7|0
1650364900000|2022-04-19 10:41:40|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650364920000|2022-04-19 10:42:00|1698|1696.8|1698.2|1697|1698.3|1697.1|1698|1696.8|1
1650364930000|2022-04-19 10:42:10|1698.5|1697.3|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|3
1650364940000|2022-04-19 10:42:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650364950000|2022-04-19 10:42:30|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|1
1650364960000|2022-04-19 10:42:40|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|0
1650364970000|2022-04-19 10:42:50|1698.8|1697.6|1698.9|1697.7|1699|1697.8|1698.8|1697.6|0
1650364980000|2022-04-19 10:43:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650365000000|2022-04-19 10:43:20|1698.9|1697.7|1698.3|1697.1|1698.9|1697.7|1698.3|1697.1|1
1650365020000|2022-04-19 10:43:40|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|0
1650365030000|2022-04-19 10:43:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650365050000|2022-04-19 10:44:10|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.1|1696.9|0
1650365100000|2022-04-19 10:45:00|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1698|1696.8|1
1650365130000|2022-04-19 10:45:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650365140000|2022-04-19 10:45:40|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650365150000|2022-04-19 10:45:50|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|0
1650365160000|2022-04-19 10:46:00|1698.3|1697.1|1698.2|1697|1698.5|1697.3|1698.2|1697|0
1650365170000|2022-04-19 10:46:10|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698|1696.8|15
1650365200000|2022-04-19 10:46:40|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|0
1650365210000|2022-04-19 10:46:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650365220000|2022-04-19 10:47:00|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.2|1697|6
1650365230000|2022-04-19 10:47:10|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650365240000|2022-04-19 10:47:20|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|2
1650365250000|2022-04-19 10:47:30|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650365260000|2022-04-19 10:47:40|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|21
1650365280000|2022-04-19 10:48:00|||||||||1
1650365300000|2022-04-19 10:48:20|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|0
1650365310000|2022-04-19 10:48:30|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650365340000|2022-04-19 10:49:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650365360000|2022-04-19 10:49:20|||||||||1
1650365370000|2022-04-19 10:49:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650365380000|2022-04-19 10:49:40|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1
1650365400000|2022-04-19 10:50:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650365410000|2022-04-19 10:50:10|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1698|1696.8|0
1650365420000|2022-04-19 10:50:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650365480000|2022-04-19 10:51:20|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|0
1650365500000|2022-04-19 10:51:40|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1
1650365510000|2022-04-19 10:51:50|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|8
1650365520000|2022-04-19 10:52:00|1697.6|1696.4|1697.9|1696.7|1698.2|1697|1697.3|1696.1|8
1650365530000|2022-04-19 10:52:10|1697.7|1696.5|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|1
1650365540000|2022-04-19 10:52:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650365550000|2022-04-19 10:52:30|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650365560000|2022-04-19 10:52:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650365570000|2022-04-19 10:52:50|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650365580000|2022-04-19 10:53:00|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|2
1650365590000|2022-04-19 10:53:10|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|1
1650365600000|2022-04-19 10:53:20|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|1
1650365670000|2022-04-19 10:54:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1
1650365680000|2022-04-19 10:54:40|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|0
1650365690000|2022-04-19 10:54:50|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|1
1650365780000|2022-04-19 10:56:20|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.5|1696.3|4
1650365790000|2022-04-19 10:56:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|3
1650365800000|2022-04-19 10:56:40|||||||||1
1650365810000|2022-04-19 10:56:50|||||||||1
1650365840000|2022-04-19 10:57:20|1697.8|1696.6|1697.4|1696.2|1697.8|1696.6|1697.2|1696|3
1650365850000|2022-04-19 10:57:30|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.2|1696|18
1650365860000|2022-04-19 10:57:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650365870000|2022-04-19 10:57:50|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650365880000|2022-04-19 10:58:00|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650365890000|2022-04-19 10:58:10|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|0
1650365900000|2022-04-19 10:58:20|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.5|1696.3|1
1650365910000|2022-04-19 10:58:30|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650365920000|2022-04-19 10:58:40|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|1
1650365930000|2022-04-19 10:58:50|||||||||6
1650365950000|2022-04-19 10:59:10|1697|1695.8|1697.2|1696|1697.3|1696.1|1697|1695.8|1
1650365980000|2022-04-19 10:59:40|1697.4|1696.2|1697.2|1696|1697.4|1696.2|1697.1|1695.9|0
1650366010000|2022-04-19 11:00:10|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650366020000|2022-04-19 11:00:20|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|6
1650366030000|2022-04-19 11:00:30|1697.2|1696|1697.2|1696|1697.3|1696.1|1697.2|1696|0
1650366040000|2022-04-19 11:00:40|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.2|1696|0
1650366050000|2022-04-19 11:00:50|1697.2|1696|1697.4|1696.2|1697.4|1696.2|1697.2|1696|1
1650366070000|2022-04-19 11:01:10|1697.5|1696.3|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|1
1650366080000|2022-04-19 11:01:20|1697.7|1696.5|1697.4|1696.2|1697.7|1696.5|1697.3|1696.1|1
1650366090000|2022-04-19 11:01:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1
1650366100000|2022-04-19 11:01:40|1697.4|1696.2|1697.4|1696.2|1697.7|1696.5|1697.4|1696.2|3
1650366120000|2022-04-19 11:02:00|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.2|1696|1
1650366140000|2022-04-19 11:02:20|1697.1|1695.9|1697.2|1696|1697.2|1696|1697|1695.8|1
1650366150000|2022-04-19 11:02:30|1697.3|1696.1|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|0
1650366180000|2022-04-19 11:03:00|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650366230000|2022-04-19 11:03:50|1697.2|1696|1697.4|1696.2|1697.4|1696.2|1697.2|1696|0
1650366240000|2022-04-19 11:04:00|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650366260000|2022-04-19 11:04:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650366270000|2022-04-19 11:04:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|1
1650366280000|2022-04-19 11:04:40|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650366290000|2022-04-19 11:04:50|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|3
1650366300000|2022-04-19 11:05:00|1697.5|1696.3|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|2
1650366310000|2022-04-19 11:05:10|1697.4|1696.2|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|0
1650366320000|2022-04-19 11:05:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|5
1650366330000|2022-04-19 11:05:30|1697.6|1696.4|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|0
1650366360000|2022-04-19 11:06:00|1697.6|1696.4|1697.3|1696.1|1697.7|1696.5|1697.3|1696.1|3
1650366370000|2022-04-19 11:06:10|1697.4|1696.2|1697.4|1696.2|1697.7|1696.5|1697.4|1696.2|2
1650366390000|2022-04-19 11:06:30|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|2
1650366400000|2022-04-19 11:06:40|1697.5|1696.3|1697.4|1696.2|1697.5|1696.3|1697.4|1696.2|0
1650366430000|2022-04-19 11:07:10|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650366440000|2022-04-19 11:07:20|1697.3|1696.1|1697|1695.8|1697.3|1696.1|1697|1695.8|0
1650366450000|2022-04-19 11:07:30|1697.2|1696|1697.2|1696|1697.2|1696|1697.1|1695.9|0
1650366460000|2022-04-19 11:07:40|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650366470000|2022-04-19 11:07:50|1697|1695.8|1696.9|1695.7|1697|1695.8|1696.9|1695.7|0
1650366480000|2022-04-19 11:08:00|1697.2|1696|1696.7|1695.5|1697.2|1696|1696.7|1695.5|1
1650366500000|2022-04-19 11:08:20|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|0
1650366510000|2022-04-19 11:08:30|||||||||2
1650366530000|2022-04-19 11:08:50|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|3
1650366560000|2022-04-19 11:09:20|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|2
1650366570000|2022-04-19 11:09:30|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650366580000|2022-04-19 11:09:40|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|0
1650366590000|2022-04-19 11:09:50|1696.7|1695.5|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|0
1650366600000|2022-04-19 11:10:00|1696.5|1695.3|1696.8|1695.6|1696.9|1695.7|1696.5|1695.3|0
1650366640000|2022-04-19 11:10:40|1696.7|1695.5|1696.5|1695.3|1696.8|1695.6|1696.5|1695.3|0
1650366650000|2022-04-19 11:10:50|1696.6|1695.4|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|0
1650366660000|2022-04-19 11:11:00|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650366670000|2022-04-19 11:11:10|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650366700000|2022-04-19 11:11:40|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.5|1695.3|0
1650366710000|2022-04-19 11:11:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650366720000|2022-04-19 11:12:00|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650366740000|2022-04-19 11:12:20|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|9
1650366750000|2022-04-19 11:12:30|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650366760000|2022-04-19 11:12:40|1696.6|1695.4|1696.4|1695.2|1696.7|1695.5|1696.2|1695|20
1650366770000|2022-04-19 11:12:50|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|0
1650366780000|2022-04-19 11:13:00|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650366790000|2022-04-19 11:13:10|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650366820000|2022-04-19 11:13:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650366830000|2022-04-19 11:13:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650366840000|2022-04-19 11:14:00|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.4|1695.2|1
1650366850000|2022-04-19 11:14:10|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650366860000|2022-04-19 11:14:20|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650366900000|2022-04-19 11:15:00|1696.1|1694.9|1695.7|1694.5|1696.1|1694.9|1695.6|1694.4|2
1650366910000|2022-04-19 11:15:10|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|2
1650366920000|2022-04-19 11:15:20|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1
1650366930000|2022-04-19 11:15:30|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|2
1650366950000|2022-04-19 11:15:50|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1696|1694.8|0
1650366960000|2022-04-19 11:16:00|1696.2|1695|1695.5|1694.3|1696.2|1695|1695.5|1694.3|1
1650366970000|2022-04-19 11:16:10|1695.4|1694.2|1694.5|1693.3|1695.5|1694.3|1694.4|1693.2|2
1650366980000|2022-04-19 11:16:20|||||||||2
1650366990000|2022-04-19 11:16:30|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|2
1650367000000|2022-04-19 11:16:40|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|16
1650367010000|2022-04-19 11:16:50|1694.5|1693.3|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|4
1650367020000|2022-04-19 11:17:00|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|2
1650367030000|2022-04-19 11:17:10|1694.5|1693.3|1694.5|1693.3|1694.6|1693.4|1694.4|1693.2|6
1650367040000|2022-04-19 11:17:20|1694.6|1693.4|1694.5|1693.3|1694.6|1693.4|1694.4|1693.2|6
1650367060000|2022-04-19 11:17:40|||||||||10
1650367070000|2022-04-19 11:17:50|1694.3|1693.1|1694.6|1693.4|1694.6|1693.4|1694.3|1693.1|5
1650367080000|2022-04-19 11:18:00|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|1
1650367090000|2022-04-19 11:18:10|1694.5|1693.3|1694.6|1693.4|1694.7|1693.5|1694.5|1693.3|3
1650367100000|2022-04-19 11:18:20|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|4
1650367120000|2022-04-19 11:18:40|1694.4|1693.2|1695|1693.8|1695.1|1693.9|1694.4|1693.2|12
1650367140000|2022-04-19 11:19:00|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|2
1650367170000|2022-04-19 11:19:30|1695.3|1694.1|1695.6|1694.4|1695.6|1694.4|1695.3|1694.1|0
1650367180000|2022-04-19 11:19:40|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650367190000|2022-04-19 11:19:50|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|0
1650367200000|2022-04-19 11:20:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650367210000|2022-04-19 11:20:10|||||||||2
1650367230000|2022-04-19 11:20:30|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650367250000|2022-04-19 11:20:50|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|1
1650367260000|2022-04-19 11:21:00|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|1
1650367280000|2022-04-19 11:21:20|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|2
1650367310000|2022-04-19 11:21:50|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650367320000|2022-04-19 11:22:00|1696.1|1694.9|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|1
1650367330000|2022-04-19 11:22:10|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|1
1650367350000|2022-04-19 11:22:30|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|1
1650367360000|2022-04-19 11:22:40|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650367370000|2022-04-19 11:22:50|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.7|1694.5|1
1650367380000|2022-04-19 11:23:00|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|20
1650367390000|2022-04-19 11:23:10|1695.7|1694.5|1696|1694.8|1696|1694.8|1695.7|1694.5|1
1650367430000|2022-04-19 11:23:50|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650367440000|2022-04-19 11:24:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650367450000|2022-04-19 11:24:10|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|2
1650367470000|2022-04-19 11:24:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650367480000|2022-04-19 11:24:40|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|0
1650367500000|2022-04-19 11:25:00|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.7|1695.5|5
1650367530000|2022-04-19 11:25:30|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|3
1650367550000|2022-04-19 11:25:50|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|0
1650367590000|2022-04-19 11:26:30|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650367630000|2022-04-19 11:27:10|1696.9|1695.7|1697.3|1696.1|1697.3|1696.1|1696.9|1695.7|0
1650367640000|2022-04-19 11:27:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1
1650367650000|2022-04-19 11:27:30|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|0
1650367680000|2022-04-19 11:28:00|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650367690000|2022-04-19 11:28:10|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650367710000|2022-04-19 11:28:30|1697.2|1696|1697.2|1696|1697.3|1696.1|1697.2|1696|0
1650367730000|2022-04-19 11:28:50|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650367750000|2022-04-19 11:29:10|1697.5|1696.3|1697.6|1696.4|1697.7|1696.5|1697.5|1696.3|0
1650367760000|2022-04-19 11:29:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650367770000|2022-04-19 11:29:30|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650367780000|2022-04-19 11:29:40|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650367830000|2022-04-19 11:30:30|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650367860000|2022-04-19 11:31:00|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650367870000|2022-04-19 11:31:10|1697.9|1696.7|1697.6|1696.4|1697.9|1696.7|1697.6|1696.4|0
1650367890000|2022-04-19 11:31:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|5
1650367910000|2022-04-19 11:31:50|1697.4|1696.2|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|0
1650367920000|2022-04-19 11:32:00|1697.5|1696.3|1697.4|1696.2|1697.5|1696.3|1697.4|1696.2|2
1650367930000|2022-04-19 11:32:10|1697|1695.8|1696.4|1695.2|1697|1695.8|1696.4|1695.2|22
1650367940000|2022-04-19 11:32:20|1696.3|1695.1|1696.4|1695.2|1696.5|1695.3|1696.3|1695.1|1
1650367950000|2022-04-19 11:32:30|1696.5|1695.3|1696.8|1695.6|1696.8|1695.6|1696.4|1695.2|1
1650367960000|2022-04-19 11:32:40|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650367990000|2022-04-19 11:33:10|||||||||1
1650368010000|2022-04-19 11:33:30|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|8
1650368020000|2022-04-19 11:33:40|1697.5|1696.3|1697.5|1696.3|1697.6|1696.4|1697.4|1696.2|0
1650368030000|2022-04-19 11:33:50|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|0
1650368040000|2022-04-19 11:34:00|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|0
1650368050000|2022-04-19 11:34:10|1697.4|1696.2|1698.7|1697.5|1698.7|1697.5|1697.4|1696.2|42
1650368060000|2022-04-19 11:34:20|1698.6|1697.4|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|37
1650368080000|2022-04-19 11:34:40|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|0
1650368100000|2022-04-19 11:35:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650368130000|2022-04-19 11:35:30|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|15
1650368140000|2022-04-19 11:35:40|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|1
1650368150000|2022-04-19 11:35:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|0
1650368160000|2022-04-19 11:36:00|1698.6|1697.4|1698.2|1697|1698.6|1697.4|1698.2|1697|1
1650368170000|2022-04-19 11:36:10|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.1|1696.9|0
1650368180000|2022-04-19 11:36:20|||||||||5
1650368190000|2022-04-19 11:36:30|1698.1|1696.9|1698.2|1697|1698.2|1697|1698|1696.8|3
1650368200000|2022-04-19 11:36:40|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|2
1650368210000|2022-04-19 11:36:50|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|1
1650368220000|2022-04-19 11:37:00|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1
1650368230000|2022-04-19 11:37:10|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650368240000|2022-04-19 11:37:20|||||||||1
1650368250000|2022-04-19 11:37:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|1
1650368260000|2022-04-19 11:37:40|1698.9|1697.7|1699.1|1697.9|1699.2|1698|1698.9|1697.7|11
1650368270000|2022-04-19 11:37:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650368280000|2022-04-19 11:38:00|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|1
1650368290000|2022-04-19 11:38:10|1698.8|1697.6|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|0
1650368300000|2022-04-19 11:38:20|1698.4|1697.2|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|6
1650368310000|2022-04-19 11:38:30|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|0
1650368320000|2022-04-19 11:38:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650368330000|2022-04-19 11:38:50|1698.6|1697.4|1698.9|1697.7|1698.9|1697.7|1698.6|1697.4|5
1650368340000|2022-04-19 11:39:00|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|1
1650368350000|2022-04-19 11:39:10|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650368370000|2022-04-19 11:39:30|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.5|1697.3|0
1650368380000|2022-04-19 11:39:40|1699.3|1698.1|1699.2|1698|1699.3|1698.1|1699.2|1698|7
1650368390000|2022-04-19 11:39:50|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.2|1698|0
1650368410000|2022-04-19 11:40:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|2
1650368420000|2022-04-19 11:40:20|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650368430000|2022-04-19 11:40:30|1700.2|1699|1700.1|1698.9|1700.2|1699|1700|1698.8|1
1650368440000|2022-04-19 11:40:40|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.9|1698.7|1
1650368450000|2022-04-19 11:40:50|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|1
1650368460000|2022-04-19 11:41:00|1699.8|1698.6|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|2
1650368470000|2022-04-19 11:41:10|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650368480000|2022-04-19 11:41:20|1699.7|1698.5|1699.2|1698|1699.8|1698.6|1699.2|1698|17
1650368510000|2022-04-19 11:41:50|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1
1650368520000|2022-04-19 11:42:00|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|0
1650368530000|2022-04-19 11:42:10|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|0
1650368540000|2022-04-19 11:42:20|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650368550000|2022-04-19 11:42:30|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650368560000|2022-04-19 11:42:40|1698.6|1697.4|1698.2|1697|1698.6|1697.4|1698.2|1697|2
1650368570000|2022-04-19 11:42:50|1698|1696.8|1697.9|1696.7|1698.1|1696.9|1697.9|1696.7|3
1650368580000|2022-04-19 11:43:00|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.6|1696.4|3
1650368600000|2022-04-19 11:43:20|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.9|1696.7|1
1650368610000|2022-04-19 11:43:30|1697.8|1696.6|1698.6|1697.4|1698.6|1697.4|1697.8|1696.6|20
1650368620000|2022-04-19 11:43:40|1698.7|1697.5|1698.9|1697.7|1699|1697.8|1698.7|1697.5|3
1650368640000|2022-04-19 11:44:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650368660000|2022-04-19 11:44:20|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.9|1697.7|0
1650368680000|2022-04-19 11:44:40|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1
1650368690000|2022-04-19 11:44:50|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|2
1650368700000|2022-04-19 11:45:00|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|0
1650368710000|2022-04-19 11:45:10|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|1
1650368720000|2022-04-19 11:45:20|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|1
1650368730000|2022-04-19 11:45:30|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650368740000|2022-04-19 11:45:40|1699.4|1698.2|1699|1697.8|1699.4|1698.2|1699|1697.8|0
1650368760000|2022-04-19 11:46:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|1
1650368770000|2022-04-19 11:46:10|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.3|1698.1|0
1650368790000|2022-04-19 11:46:30|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.4|1698.2|0
1650368800000|2022-04-19 11:46:40|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.3|1698.1|4
1650368810000|2022-04-19 11:46:50|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|1
1650368820000|2022-04-19 11:47:00|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.1|1697.9|1
1650368830000|2022-04-19 11:47:10|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|0
1650368840000|2022-04-19 11:47:20|1699.3|1698.1|1700.1|1698.9|1700.1|1698.9|1699.3|1698.1|4
1650368850000|2022-04-19 11:47:30|1700|1698.8|1700|1698.8|1700.1|1698.9|1700|1698.8|0
1650368860000|2022-04-19 11:47:40|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|4
1650368870000|2022-04-19 11:47:50|1699.9|1698.7|1699.7|1698.5|1699.9|1698.7|1699.5|1698.3|25
1650368880000|2022-04-19 11:48:00|1699.8|1698.6|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|25
1650368890000|2022-04-19 11:48:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|3
1650368900000|2022-04-19 11:48:20|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|5
1650368910000|2022-04-19 11:48:30|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1
1650368920000|2022-04-19 11:48:40|1700.3|1699.1|1700.3|1699.1|1700.6|1699.4|1700.3|1699.1|4
1650368930000|2022-04-19 11:48:50|||||||||1
1650368940000|2022-04-19 11:49:00|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|0
1650368950000|2022-04-19 11:49:10|1700.5|1699.3|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|0
1650368970000|2022-04-19 11:49:30|1700.7|1699.5|1700.3|1699.1|1700.7|1699.5|1700.3|1699.1|3
1650368980000|2022-04-19 11:49:40|1700.4|1699.2|1699.8|1698.6|1700.4|1699.2|1699.3|1698.1|18
1650368990000|2022-04-19 11:49:50|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.9|1698.7|0
1650369000000|2022-04-19 11:50:00|1699.9|1698.7|1700|1698.8|1700.2|1699|1699.9|1698.7|1
1650369020000|2022-04-19 11:50:20|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|0
1650369030000|2022-04-19 11:50:30|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650369040000|2022-04-19 11:50:40|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|0
1650369050000|2022-04-19 11:50:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.7|1698.5|0
1650369060000|2022-04-19 11:51:00|1699.8|1698.6|1700|1698.8|1700|1698.8|1699.7|1698.5|3
1650369070000|2022-04-19 11:51:10|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1
1650369080000|2022-04-19 11:51:20|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|3
1650369100000|2022-04-19 11:51:40|1699.5|1698.3|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|0
1650369110000|2022-04-19 11:51:50|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650369120000|2022-04-19 11:52:00|1699.1|1697.9|1699.4|1698.2|1699.4|1698.2|1699|1697.8|2
1650369130000|2022-04-19 11:52:10|1699.5|1698.3|1699.8|1698.6|1699.8|1698.6|1699.4|1698.2|3
1650369140000|2022-04-19 11:52:20|1699.7|1698.5|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|1
1650369150000|2022-04-19 11:52:30|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650369160000|2022-04-19 11:52:40|1699.6|1698.4|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|0
1650369170000|2022-04-19 11:52:50|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|0
1650369180000|2022-04-19 11:53:00|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650369190000|2022-04-19 11:53:10|1699.6|1698.4|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|1
1650369200000|2022-04-19 11:53:20|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|2
1650369210000|2022-04-19 11:53:30|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650369220000|2022-04-19 11:53:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|2
1650369240000|2022-04-19 11:54:00|1700|1698.8|1699.6|1698.4|1700|1698.8|1699.6|1698.4|8
1650369250000|2022-04-19 11:54:10|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.7|1698.5|0
1650369260000|2022-04-19 11:54:20|1699.6|1698.4|1699.9|1698.7|1699.9|1698.7|1699.6|1698.4|0
1650369270000|2022-04-19 11:54:30|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650369280000|2022-04-19 11:54:40|1699.6|1698.4|1699.6|1698.4|1699.9|1698.7|1699.4|1698.2|0
1650369290000|2022-04-19 11:54:50|1699.9|1698.7|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|1
1650369300000|2022-04-19 11:55:00|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.2|1698|3
1650369310000|2022-04-19 11:55:10|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699.2|1698|1
1650369320000|2022-04-19 11:55:20|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1
1650369330000|2022-04-19 11:55:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650369340000|2022-04-19 11:55:40|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1
1650369370000|2022-04-19 11:56:10|1699.5|1698.3|1699.6|1698.4|1699.6|1698.4|1699.5|1698.3|1
1650369390000|2022-04-19 11:56:30|1699.5|1698.3|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|0
1650369400000|2022-04-19 11:56:40|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650369420000|2022-04-19 11:57:00|1699.4|1698.2|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|0
1650369430000|2022-04-19 11:57:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650369440000|2022-04-19 11:57:20|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|1
1650369450000|2022-04-19 11:57:30|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|3
1650369460000|2022-04-19 11:57:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650369470000|2022-04-19 11:57:50|1699.3|1698.1|1699.6|1698.4|1699.6|1698.4|1699.3|1698.1|0
1650369480000|2022-04-19 11:58:00|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650369490000|2022-04-19 11:58:10|||||||||1
1650369500000|2022-04-19 11:58:20|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|0
1650369520000|2022-04-19 11:58:40|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650369540000|2022-04-19 11:59:00|1699.5|1698.3|1699.6|1698.4|1699.7|1698.5|1699.5|1698.3|5
1650369550000|2022-04-19 11:59:10|||||||||3
1650369590000|2022-04-19 11:59:50|||||||||4
1650369600000|2022-04-19 12:00:00|1699.5|1698.3|1699|1697.8|1699.5|1698.3|1699|1697.8|5
1650369610000|2022-04-19 12:00:10|1699.2|1698|1698.9|1697.7|1699.3|1698.1|1698.8|1697.6|30
1650369620000|2022-04-19 12:00:20|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650369630000|2022-04-19 12:00:30|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650369640000|2022-04-19 12:00:40|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|15
1650369650000|2022-04-19 12:00:50|1698.8|1697.6|1698.4|1697.2|1698.8|1697.6|1698.4|1697.2|22
1650369660000|2022-04-19 12:01:00|1698.5|1697.3|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|0
1650369670000|2022-04-19 12:01:10|1698.2|1697|1698.4|1697.2|1698.4|1697.2|1698.2|1697|0
1650369700000|2022-04-19 12:01:40|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|11
1650369710000|2022-04-19 12:01:50|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|5
1650369720000|2022-04-19 12:02:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|2
1650369730000|2022-04-19 12:02:10|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|9
1650369740000|2022-04-19 12:02:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650369760000|2022-04-19 12:02:40|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1
1650369770000|2022-04-19 12:02:50|||||||||1
1650369800000|2022-04-19 12:03:20|||||||||1
1650369830000|2022-04-19 12:03:50|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|0
1650369840000|2022-04-19 12:04:00|1698.7|1697.5|1697.9|1696.7|1698.7|1697.5|1697.9|1696.7|29
1650369850000|2022-04-19 12:04:10|1697.7|1696.5|1697.9|1696.7|1698|1696.8|1697.7|1696.5|5
1650369860000|2022-04-19 12:04:20|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.9|1696.7|0
1650369870000|2022-04-19 12:04:30|1697.6|1696.4|1696.9|1695.7|1697.6|1696.4|1696.9|1695.7|13
1650369880000|2022-04-19 12:04:40|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.4|1695.2|1
1650369890000|2022-04-19 12:04:50|1696.6|1695.4|1696.9|1695.7|1696.9|1695.7|1696.5|1695.3|2
1650369900000|2022-04-19 12:05:00|1696.7|1695.5|1696.9|1695.7|1697|1695.8|1696.7|1695.5|4
1650369910000|2022-04-19 12:05:10|1697|1695.8|1697|1695.8|1697.1|1695.9|1696.9|1695.7|0
1650369920000|2022-04-19 12:05:20|1696.9|1695.7|1696.9|1695.7|1697|1695.8|1696.9|1695.7|1
1650369930000|2022-04-19 12:05:30|1696.7|1695.5|1696.9|1695.7|1697|1695.8|1696.7|1695.5|1
1650369940000|2022-04-19 12:05:40|1697.1|1695.9|1697.6|1696.4|1697.6|1696.4|1697.1|1695.9|2
1650369950000|2022-04-19 12:05:50|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650369960000|2022-04-19 12:06:00|1697.5|1696.3|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|0
1650369970000|2022-04-19 12:06:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.5|1696.3|0
1650369980000|2022-04-19 12:06:20|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650369990000|2022-04-19 12:06:30|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650370000000|2022-04-19 12:06:40|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|2
1650370010000|2022-04-19 12:06:50|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|0
1650370020000|2022-04-19 12:07:00|1697.1|1695.9|1697.1|1695.9|1697.2|1696|1697.1|1695.9|0
1650370030000|2022-04-19 12:07:10|1697.2|1696|1697|1695.8|1697.2|1696|1697|1695.8|1
1650370040000|2022-04-19 12:07:20|1697.1|1695.9|1697|1695.8|1697.1|1695.9|1697|1695.8|0
1650370060000|2022-04-19 12:07:40|1696.7|1695.5|1696.1|1694.9|1696.7|1695.5|1696.1|1694.9|1
1650370090000|2022-04-19 12:08:10|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.2|1695|0
1650370100000|2022-04-19 12:08:20|1696.5|1695.3|1696.6|1695.4|1696.6|1695.4|1696.5|1695.3|0
1650370110000|2022-04-19 12:08:30|1696.7|1695.5|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|0
1650370120000|2022-04-19 12:08:40|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|2
1650370130000|2022-04-19 12:08:50|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|2
1650370140000|2022-04-19 12:09:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650370180000|2022-04-19 12:09:40|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650370190000|2022-04-19 12:09:50|||||||||4
1650370200000|2022-04-19 12:10:00|1695.2|1694|1694.9|1693.7|1695.2|1694|1694.9|1693.7|10
1650370210000|2022-04-19 12:10:10|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1694.8|1693.6|2
1650370220000|2022-04-19 12:10:20|1695|1693.8|1695.2|1694|1695.2|1694|1695|1693.8|0
1650370230000|2022-04-19 12:10:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650370240000|2022-04-19 12:10:40|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|1
1650370250000|2022-04-19 12:10:50|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650370270000|2022-04-19 12:11:10|1695.1|1693.9|1695.2|1694|1695.2|1694|1695.1|1693.9|2
1650370280000|2022-04-19 12:11:20|1695.4|1694.2|1695.5|1694.3|1695.6|1694.4|1695.4|1694.2|1
1650370290000|2022-04-19 12:11:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|10
1650370300000|2022-04-19 12:11:40|||||||||2
1650370310000|2022-04-19 12:11:50|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|0
1650370320000|2022-04-19 12:12:00|1695.1|1693.9|1695.5|1694.3|1695.5|1694.3|1695.1|1693.9|0
1650370330000|2022-04-19 12:12:10|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|3
1650370340000|2022-04-19 12:12:20|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|3
1650370350000|2022-04-19 12:12:30|||||||||2
1650370360000|2022-04-19 12:12:40|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|1
1650370370000|2022-04-19 12:12:50|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|5
1650370380000|2022-04-19 12:13:00|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|5
1650370390000|2022-04-19 12:13:10|1695.4|1694.2|1695.1|1693.9|1695.6|1694.4|1695|1693.8|4
1650370400000|2022-04-19 12:13:20|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650370410000|2022-04-19 12:13:30|1695.2|1694|1694.8|1693.6|1695.2|1694|1694.8|1693.6|1
1650370420000|2022-04-19 12:13:40|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1
1650370440000|2022-04-19 12:14:00|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650370450000|2022-04-19 12:14:10|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650370460000|2022-04-19 12:14:20|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.9|1693.7|0
1650370470000|2022-04-19 12:14:30|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1695|1693.8|1
1650370480000|2022-04-19 12:14:40|1695|1693.8|1695.1|1693.9|1695.2|1694|1695|1693.8|0
1650370490000|2022-04-19 12:14:50|1695.2|1694|1695.4|1694.2|1695.4|1694.2|1695.2|1694|0
1650370510000|2022-04-19 12:15:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650370520000|2022-04-19 12:15:20|1695.2|1694|1695|1693.8|1695.2|1694|1695|1693.8|0
1650370530000|2022-04-19 12:15:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650370540000|2022-04-19 12:15:40|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.9|1693.7|0
1650370580000|2022-04-19 12:16:20|1695|1693.8|1695.4|1694.2|1695.4|1694.2|1695|1693.8|9
1650370610000|2022-04-19 12:16:50|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1
1650370620000|2022-04-19 12:17:00|||||||||3
1650370630000|2022-04-19 12:17:10|1695.4|1694.2|1695.7|1694.5|1695.7|1694.5|1695.4|1694.2|2
1650370640000|2022-04-19 12:17:20|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|0
1650370650000|2022-04-19 12:17:30|1695.7|1694.5|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|0
1650370660000|2022-04-19 12:17:40|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|3
1650370670000|2022-04-19 12:17:50|1695.8|1694.6|1695.6|1694.4|1695.8|1694.6|1695.6|1694.4|3
1650370680000|2022-04-19 12:18:00|||||||||4
1650370690000|2022-04-19 12:18:10|1695.5|1694.3|1695.6|1694.4|1695.6|1694.4|1695.5|1694.3|0
1650370700000|2022-04-19 12:18:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1
1650370710000|2022-04-19 12:18:30|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650370740000|2022-04-19 12:19:00|||||||||1
1650370750000|2022-04-19 12:19:10|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650370760000|2022-04-19 12:19:20|1695.7|1694.5|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|0
1650370770000|2022-04-19 12:19:30|1696|1694.8|1696|1694.8|1696.1|1694.9|1696|1694.8|1
1650370780000|2022-04-19 12:19:40|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650370790000|2022-04-19 12:19:50|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|0
1650370800000|2022-04-19 12:20:00|1695.6|1694.4|1695.6|1694.4|1695.9|1694.7|1695.6|1694.4|0
1650370840000|2022-04-19 12:20:40|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|2
1650370850000|2022-04-19 12:20:50|1695.2|1694|1695.1|1693.9|1695.2|1694|1695.1|1693.9|4
1650370860000|2022-04-19 12:21:00|||||||||1
1650370880000|2022-04-19 12:21:20|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1695|1693.8|2
1650370900000|2022-04-19 12:21:40|||||||||2
1650370930000|2022-04-19 12:22:10|1695|1693.8|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650370940000|2022-04-19 12:22:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|1
1650370950000|2022-04-19 12:22:30|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.7|1693.5|5
1650370960000|2022-04-19 12:22:40|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1
1650370980000|2022-04-19 12:23:00|||||||||4
1650370990000|2022-04-19 12:23:10|1694.7|1693.5|1694.9|1693.7|1694.9|1693.7|1694.7|1693.5|3
1650371000000|2022-04-19 12:23:20|1695|1693.8|1694.5|1693.3|1695|1693.8|1694.5|1693.3|3
1650371010000|2022-04-19 12:23:30|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|4
1650371020000|2022-04-19 12:23:40|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|0
1650371030000|2022-04-19 12:23:50|1694.6|1693.4|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|1
1650371040000|2022-04-19 12:24:00|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.2|1693|9
1650371050000|2022-04-19 12:24:10|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|1
1650371060000|2022-04-19 12:24:20|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|3
1650371070000|2022-04-19 12:24:30|1694.4|1693.2|1694.5|1693.3|1694.7|1693.5|1694.4|1693.2|8
1650371080000|2022-04-19 12:24:40|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|0
1650371090000|2022-04-19 12:24:50|1694.4|1693.2|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|0
1650371100000|2022-04-19 12:25:00|1694.1|1692.9|1693.7|1692.5|1694.2|1693|1693.6|1692.4|15
1650371110000|2022-04-19 12:25:10|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|2
1650371120000|2022-04-19 12:25:20|1693.4|1692.2|1692.2|1691|1693.4|1692.2|1692.2|1691|113
1650371130000|2022-04-19 12:25:30|1691.8|1690.6|1691.6|1690.4|1691.8|1690.6|1691.4|1690.2|11
1650371140000|2022-04-19 12:25:40|1691.5|1690.3|1691.4|1690.2|1691.5|1690.3|1690.9|1689.7|6
1650371150000|2022-04-19 12:25:50|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|4
1650371160000|2022-04-19 12:26:00|1691.4|1690.2|1691.1|1689.9|1691.4|1690.2|1691.1|1689.9|4
1650371170000|2022-04-19 12:26:10|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.1|1689.9|4
1650371180000|2022-04-19 12:26:20|1691.2|1690|1691.1|1689.9|1691.4|1690.2|1691|1689.8|2
1650371190000|2022-04-19 12:26:30|1691|1689.8|1691.4|1690.2|1691.4|1690.2|1690.9|1689.7|2
1650371200000|2022-04-19 12:26:40|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|4
1650371210000|2022-04-19 12:26:50|1690.9|1689.7|1691.4|1690.2|1691.4|1690.2|1690.9|1689.7|4
1650371220000|2022-04-19 12:27:00|1691.1|1689.9|1691|1689.8|1691.3|1690.1|1691|1689.8|1
1650371230000|2022-04-19 12:27:10|1690.6|1689.4|1691.1|1689.9|1691.2|1690|1690.6|1689.4|12
1650371240000|2022-04-19 12:27:20|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.9|1689.7|6
1650371250000|2022-04-19 12:27:30|1690.7|1689.5|1690.6|1689.4|1690.9|1689.7|1690.6|1689.4|2
1650371260000|2022-04-19 12:27:40|1690.9|1689.7|1691.1|1689.9|1691.1|1689.9|1690.6|1689.4|2
1650371270000|2022-04-19 12:27:50|1691|1689.8|1690.1|1688.9|1691|1689.8|1690.1|1688.9|7
1650371280000|2022-04-19 12:28:00|1689.2|1688|1688.9|1687.7|1689.2|1688|1688.7|1687.5|32
1650371290000|2022-04-19 12:28:10|1688.8|1687.6|1689|1687.8|1689.1|1687.9|1688.5|1687.3|18
1650371300000|2022-04-19 12:28:20|1689.1|1687.9|1688.9|1687.7|1689.2|1688|1688.9|1687.7|8
1650371310000|2022-04-19 12:28:30|1689|1687.8|1689|1687.8|1689.1|1687.9|1688.9|1687.7|1
1650371320000|2022-04-19 12:28:40|1688.9|1687.7|1689.4|1688.2|1689.5|1688.3|1688.9|1687.7|7
1650371330000|2022-04-19 12:28:50|1689.2|1688|1689.1|1687.9|1689.4|1688.2|1689|1687.8|5
1650371340000|2022-04-19 12:29:00|1689|1687.8|1689.1|1687.9|1689.2|1688|1689|1687.8|4
1650371350000|2022-04-19 12:29:10|1689.2|1688|1689.5|1688.3|1689.5|1688.3|1689.1|1687.9|2
1650371360000|2022-04-19 12:29:20|1689.4|1688.2|1689|1687.8|1689.4|1688.2|1689|1687.8|1
1650371370000|2022-04-19 12:29:30|1689.2|1688|1688.7|1687.5|1689.4|1688.2|1688.5|1687.3|3
1650371380000|2022-04-19 12:29:40|1688.6|1687.4|1688.8|1687.6|1688.9|1687.7|1688.6|1687.4|0
1650371390000|2022-04-19 12:29:50|1688.9|1687.7|1688.7|1687.5|1688.9|1687.7|1688.7|1687.5|0
1650371400000|2022-04-19 12:30:00|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|2
1650371410000|2022-04-19 12:30:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1650371420000|2022-04-19 12:30:20|1688.5|1687.3|1687.7|1686.5|1688.5|1687.3|1687.7|1686.5|8
1650371430000|2022-04-19 12:30:30|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|0
1650371440000|2022-04-19 12:30:40|1687.7|1686.5|1688.1|1686.9|1688.1|1686.9|1687.7|1686.5|8
1650371450000|2022-04-19 12:30:50|1688|1686.8|1688.5|1687.3|1688.5|1687.3|1687.8|1686.6|12
1650371460000|2022-04-19 12:31:00|1688.2|1687|1688.7|1687.5|1688.7|1687.5|1688.2|1687|7
1650371470000|2022-04-19 12:31:10|1688.8|1687.6|1690.2|1689|1690.3|1689.1|1688.8|1687.6|13
1650371480000|2022-04-19 12:31:20|1690.4|1689.2|1690.3|1689.1|1690.6|1689.4|1690.2|1689|10
1650371490000|2022-04-19 12:31:30|||||||||1
1650371500000|2022-04-19 12:31:40|1690.2|1689|1690.4|1689.2|1690.4|1689.2|1690.2|1689|3
1650371510000|2022-04-19 12:31:50|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|5
1650371520000|2022-04-19 12:32:00|1690.9|1689.7|1690.9|1689.7|1691.1|1689.9|1690.9|1689.7|8
1650371530000|2022-04-19 12:32:10|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1650371540000|2022-04-19 12:32:20|1691.2|1690|1691.4|1690.2|1691.6|1690.4|1691.2|1690|6
1650371550000|2022-04-19 12:32:30|1691.6|1690.4|1691.9|1690.7|1691.9|1690.7|1691.5|1690.3|32
1650371560000|2022-04-19 12:32:40|1692.1|1690.9|1691.6|1690.4|1692.1|1690.9|1691.6|1690.4|8
1650371570000|2022-04-19 12:32:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1650371580000|2022-04-19 12:33:00|1691.6|1690.4|1690.8|1689.6|1691.6|1690.4|1690.8|1689.6|5
1650371590000|2022-04-19 12:33:10|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|0
1650371600000|2022-04-19 12:33:20|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|0
1650371610000|2022-04-19 12:33:30|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|11
1650371620000|2022-04-19 12:33:40|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|2
1650371630000|2022-04-19 12:33:50|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|3
1650371650000|2022-04-19 12:34:10|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|1
1650371660000|2022-04-19 12:34:20|1690.7|1689.5|1690.8|1689.6|1690.9|1689.7|1690.7|1689.5|9
1650371680000|2022-04-19 12:34:40|1691|1689.8|1690.5|1689.3|1691|1689.8|1690.5|1689.3|4
1650371690000|2022-04-19 12:34:50|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1650371700000|2022-04-19 12:35:00|1690.5|1689.3|1690.6|1689.4|1690.6|1689.4|1690.5|1689.3|0
1650371710000|2022-04-19 12:35:10|||||||||1
1650371720000|2022-04-19 12:35:20|||||||||6
1650371750000|2022-04-19 12:35:50|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1650371760000|2022-04-19 12:36:00|1690.8|1689.6|1690.1|1688.9|1690.8|1689.6|1690.1|1688.9|1
1650371790000|2022-04-19 12:36:30|1690.2|1689|1690.1|1688.9|1690.2|1689|1690.1|1688.9|2
1650371800000|2022-04-19 12:36:40|||||||||2
1650371810000|2022-04-19 12:36:50|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|4
1650371820000|2022-04-19 12:37:00|1690.1|1688.9|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|0
1650371830000|2022-04-19 12:37:10|1690.2|1689|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|1
1650371840000|2022-04-19 12:37:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|5
1650371850000|2022-04-19 12:37:30|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1
1650371860000|2022-04-19 12:37:40|1690.2|1689|1690.1|1688.9|1690.2|1689|1690.1|1688.9|1
1650371880000|2022-04-19 12:38:00|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|8
1650371890000|2022-04-19 12:38:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650371910000|2022-04-19 12:38:30|1689.4|1688.2|1688.8|1687.6|1689.4|1688.2|1688.8|1687.6|3
1650371930000|2022-04-19 12:38:50|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1650371940000|2022-04-19 12:39:00|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|2
1650371950000|2022-04-19 12:39:10|1689.2|1688|1689.2|1688|1689.3|1688.1|1689.2|1688|6
1650371960000|2022-04-19 12:39:20|1689.3|1688.1|1689.5|1688.3|1689.5|1688.3|1689.3|1688.1|4
1650371970000|2022-04-19 12:39:30|1689.3|1688.1|1689.5|1688.3|1689.5|1688.3|1689.3|1688.1|2
1650371980000|2022-04-19 12:39:40|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|2
1650371990000|2022-04-19 12:39:50|1689.6|1688.4|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|0
1650372000000|2022-04-19 12:40:00|1689.7|1688.5|1690|1688.8|1690.1|1688.9|1689.7|1688.5|3
1650372010000|2022-04-19 12:40:10|1690.1|1688.9|1690.1|1688.9|1690.2|1689|1690|1688.8|2
1650372020000|2022-04-19 12:40:20|1690|1688.8|1690|1688.8|1690|1688.8|1689.8|1688.6|0
1650372030000|2022-04-19 12:40:30|1690.2|1689|1690.3|1689.1|1690.5|1689.3|1690.2|1689|11
1650372040000|2022-04-19 12:40:40|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|5
1650372050000|2022-04-19 12:40:50|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|0
1650372060000|2022-04-19 12:41:00|1690.3|1689.1|1690.6|1689.4|1690.6|1689.4|1690.3|1689.1|6
1650372070000|2022-04-19 12:41:10|1690.4|1689.2|1690.7|1689.5|1690.7|1689.5|1690.4|1689.2|0
1650372080000|2022-04-19 12:41:20|1690.8|1689.6|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|0
1650372110000|2022-04-19 12:41:50|1691|1689.8|1690.7|1689.5|1691|1689.8|1690.7|1689.5|0
1650372120000|2022-04-19 12:42:00|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.6|1689.4|0
1650372130000|2022-04-19 12:42:10|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|2
1650372140000|2022-04-19 12:42:20|1691.1|1689.9|1691.2|1690|1691.2|1690|1691.1|1689.9|0
1650372150000|2022-04-19 12:42:30|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691|1689.8|8
1650372160000|2022-04-19 12:42:40|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|4
1650372170000|2022-04-19 12:42:50|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|5
1650372180000|2022-04-19 12:43:00|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.1|1689.9|2
1650372190000|2022-04-19 12:43:10|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|0
1650372200000|2022-04-19 12:43:20|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|3
1650372220000|2022-04-19 12:43:40|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.5|1689.3|1
1650372240000|2022-04-19 12:44:00|1691|1689.8|1691.5|1690.3|1691.5|1690.3|1691|1689.8|0
1650372250000|2022-04-19 12:44:10|1691.3|1690.1|1691.8|1690.6|1691.8|1690.6|1691.3|1690.1|10
1650372270000|2022-04-19 12:44:30|||||||||1
1650372280000|2022-04-19 12:44:40|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|1
1650372290000|2022-04-19 12:44:50|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|0
1650375000000|2022-04-19 13:30:00|1691.3|1690.1|1689|1687.8|1691.3|1690.1|1689|1687.8|363
1650375010000|2022-04-19 13:30:10|1689.2|1688|1687.2|1686|1690|1688.8|1687.2|1686|56
1650375020000|2022-04-19 13:30:20|1687.4|1686.2|1686.5|1685.3|1687.6|1686.4|1686.4|1685.2|27
1650375030000|2022-04-19 13:30:30|1686.4|1685.2|1686.5|1685.3|1687.2|1686|1686|1684.8|90
1650375040000|2022-04-19 13:30:40|1686.2|1685|1686.2|1685|1686.6|1685.4|1685.9|1684.7|29
1650375050000|2022-04-19 13:30:50|1686.6|1685.4|1685.9|1684.7|1686.6|1685.4|1685.2|1684|35
1650375060000|2022-04-19 13:31:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1685.4|1684.2|41
1650375070000|2022-04-19 13:31:10|1686.4|1685.2|1686.9|1685.7|1687.3|1686.1|1686.2|1685|93
1650375080000|2022-04-19 13:31:20|1686.8|1685.6|1686.2|1685|1686.8|1685.6|1686.1|1684.9|25
1650375090000|2022-04-19 13:31:30|1686.1|1684.9|1686.9|1685.7|1686.9|1685.7|1686.1|1684.9|75
1650375100000|2022-04-19 13:31:40|1686.8|1685.6|1687.3|1686.1|1687.3|1686.1|1686.3|1685.1|23
1650375110000|2022-04-19 13:31:50|1688.3|1687.1|1688.3|1687.1|1689.2|1688|1688.3|1687.1|46
1650375120000|2022-04-19 13:32:00|1688.4|1687.2|1688.6|1687.4|1688.9|1687.7|1688.1|1686.9|48
1650375130000|2022-04-19 13:32:10|1688.7|1687.5|1688.8|1687.6|1689|1687.8|1687.8|1686.6|37
1650375140000|2022-04-19 13:32:20|1689|1687.8|1689.4|1688.2|1689.4|1688.2|1688.8|1687.6|13
1650375150000|2022-04-19 13:32:30|1689.5|1688.3|1690.6|1689.4|1690.8|1689.6|1689.4|1688.2|15
1650375160000|2022-04-19 13:32:40|1690.8|1689.6|1690.6|1689.4|1690.9|1689.7|1690.1|1688.9|27
1650375170000|2022-04-19 13:32:50|1690.7|1689.5|1690.5|1689.3|1690.8|1689.6|1690.1|1688.9|64
1650375180000|2022-04-19 13:33:00|1690.8|1689.6|1691.1|1689.9|1691.4|1690.2|1689.9|1688.7|49
1650375190000|2022-04-19 13:33:10|1691.3|1690.1|1691.3|1690.1|1691.6|1690.4|1690.8|1689.6|14
1650375200000|2022-04-19 13:33:20|1691.4|1690.2|1690.7|1689.5|1691.4|1690.2|1690.6|1689.4|14
1650375210000|2022-04-19 13:33:30|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|24
1650375220000|2022-04-19 13:33:40|1690.4|1689.2|1691.6|1690.4|1691.6|1690.4|1690.4|1689.2|36
1650375230000|2022-04-19 13:33:50|1691.9|1690.7|1690.6|1689.4|1691.9|1690.7|1690.4|1689.2|57
1650375240000|2022-04-19 13:34:00|1690.8|1689.6|1691|1689.8|1691.2|1690|1690.4|1689.2|20
1650375250000|2022-04-19 13:34:10|1690.9|1689.7|1691.4|1690.2|1691.5|1690.3|1690.4|1689.2|30
1650375260000|2022-04-19 13:34:20|1691.7|1690.5|1692.6|1691.4|1692.6|1691.4|1691.7|1690.5|21
1650375270000|2022-04-19 13:34:30|1692.7|1691.5|1692.1|1690.9|1692.7|1691.5|1691.9|1690.7|5
1650375280000|2022-04-19 13:34:40|1692|1690.8|1692.3|1691.1|1692.4|1691.2|1691.9|1690.7|4
1650375290000|2022-04-19 13:34:50|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1692.1|1690.9|11
1650375300000|2022-04-19 13:35:00|1692.6|1691.4|1691.5|1690.3|1692.7|1691.5|1691.4|1690.2|60
1650375310000|2022-04-19 13:35:10|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.1|1689.9|9
1650375320000|2022-04-19 13:35:20|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.1|1689.9|7
1650375330000|2022-04-19 13:35:30|1691.1|1689.9|1690.2|1689|1691.1|1689.9|1690.1|1688.9|30
1650375340000|2022-04-19 13:35:40|1690.6|1689.4|1691.1|1689.9|1691.2|1690|1690.6|1689.4|21
1650375350000|2022-04-19 13:35:50|1691|1689.8|1691|1689.8|1691|1689.8|1690.9|1689.7|10
1650375360000|2022-04-19 13:36:00|1691.1|1689.9|1691.6|1690.4|1691.6|1690.4|1691|1689.8|37
1650375370000|2022-04-19 13:36:10|1691.7|1690.5|1691.7|1690.5|1692.2|1691|1691.6|1690.4|13
1650375380000|2022-04-19 13:36:20|1691.6|1690.4|1692.5|1691.3|1692.5|1691.3|1691.6|1690.4|5
1650375390000|2022-04-19 13:36:30|1692.4|1691.2|1693.4|1692.2|1693.4|1692.2|1692.2|1691|39
1650375400000|2022-04-19 13:36:40|1693.3|1692.1|1693.1|1691.9|1693.3|1692.1|1692.6|1691.4|35
1650375410000|2022-04-19 13:36:50|1693.4|1692.2|1694|1692.8|1694|1692.8|1693.4|1692.2|7
1650375420000|2022-04-19 13:37:00|1693.8|1692.6|1694.1|1692.9|1694.1|1692.9|1693.8|1692.6|39
1650375430000|2022-04-19 13:37:10|1693.9|1692.7|1694.4|1693.2|1694.4|1693.2|1693.9|1692.7|11
1650375440000|2022-04-19 13:37:20|1694.2|1693|1694.7|1693.5|1695|1693.8|1694.2|1693|27
1650375450000|2022-04-19 13:37:30|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|9
1650375460000|2022-04-19 13:37:40|1695|1693.8|1695.5|1694.3|1695.9|1694.7|1694.9|1693.7|10
1650375470000|2022-04-19 13:37:50|1695.6|1694.4|1696|1694.8|1696|1694.8|1695.2|1694|10
1650375480000|2022-04-19 13:38:00|1696.1|1694.9|1695.4|1694.2|1696.1|1694.9|1695.1|1693.9|9
1650375490000|2022-04-19 13:38:10|1695.6|1694.4|1695.6|1694.4|1695.9|1694.7|1695.4|1694.2|6
1650375500000|2022-04-19 13:38:20|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.1|1693.9|57
1650375510000|2022-04-19 13:38:30|1695.2|1694|1695|1693.8|1695.2|1694|1695|1693.8|11
1650375520000|2022-04-19 13:38:40|1695.1|1693.9|1695.4|1694.2|1695.6|1694.4|1695.1|1693.9|3
1650375530000|2022-04-19 13:38:50|1695.5|1694.3|1695.5|1694.3|1695.7|1694.5|1695.4|1694.2|9
1650375540000|2022-04-19 13:39:00|1695.6|1694.4|1695.9|1694.7|1696.1|1694.9|1695.6|1694.4|16
1650375550000|2022-04-19 13:39:10|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.5|1694.3|7
1650375560000|2022-04-19 13:39:20|1695.3|1694.1|1694.4|1693.2|1695.3|1694.1|1694.4|1693.2|7
1650375570000|2022-04-19 13:39:30|1694.3|1693.1|1694.2|1693|1694.4|1693.2|1693.9|1692.7|30
1650375580000|2022-04-19 13:39:40|1694.5|1693.3|1694.6|1693.4|1694.7|1693.5|1694.4|1693.2|25
1650375590000|2022-04-19 13:39:50|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.4|1693.2|15
1650375600000|2022-04-19 13:40:00|1694.7|1693.5|1695.5|1694.3|1695.5|1694.3|1694.6|1693.4|50
1650375610000|2022-04-19 13:40:10|1695.4|1694.2|1694.8|1693.6|1695.4|1694.2|1694.6|1693.4|14
1650375620000|2022-04-19 13:40:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|152
1650375630000|2022-04-19 13:40:30|1695.2|1694|1695.4|1694.2|1695.5|1694.3|1695.2|1694|38
1650375640000|2022-04-19 13:40:40|1695.5|1694.3|1695.8|1694.6|1696|1694.8|1695.4|1694.2|178
1650375650000|2022-04-19 13:40:50|1695.7|1694.5|1694.5|1693.3|1695.7|1694.5|1694.3|1693.1|18
1650375660000|2022-04-19 13:41:00|1694.3|1693.1|1693.9|1692.7|1694.4|1693.2|1693.8|1692.6|12
1650375670000|2022-04-19 13:41:10|1694|1692.8|1694|1692.8|1694.1|1692.9|1693.6|1692.4|21
1650375680000|2022-04-19 13:41:20|1694.1|1692.9|1694.3|1693.1|1694.5|1693.3|1694.1|1692.9|19
1650375690000|2022-04-19 13:41:30|1694.1|1692.9|1694|1692.8|1694.2|1693|1693.9|1692.7|70
1650375700000|2022-04-19 13:41:40|1693.9|1692.7|1694|1692.8|1694.1|1692.9|1693.6|1692.4|45
1650375710000|2022-04-19 13:41:50|1693.9|1692.7|1693.6|1692.4|1694|1692.8|1693.6|1692.4|12
1650375720000|2022-04-19 13:42:00|1693.7|1692.5|1694|1692.8|1694|1692.8|1693.6|1692.4|10
1650375730000|2022-04-19 13:42:10|1693.9|1692.7|1694.6|1693.4|1694.8|1693.6|1693.6|1692.4|4
1650375740000|2022-04-19 13:42:20|1694.8|1693.6|1693.8|1692.6|1694.8|1693.6|1693.8|1692.6|32
1650375750000|2022-04-19 13:42:30|1693.6|1692.4|1693.6|1692.4|1693.7|1692.5|1693.4|1692.2|37
1650375760000|2022-04-19 13:42:40|1693.5|1692.3|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|1
1650375770000|2022-04-19 13:42:50|1693.5|1692.3|1693|1691.8|1693.5|1692.3|1692.9|1691.7|38
1650375780000|2022-04-19 13:43:00|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|4
1650375790000|2022-04-19 13:43:10|1692.9|1691.7|1693.1|1691.9|1693.5|1692.3|1692.9|1691.7|10
1650375800000|2022-04-19 13:43:20|1693|1691.8|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|15
1650375810000|2022-04-19 13:43:30|1692.8|1691.6|1693.6|1692.4|1693.6|1692.4|1692.8|1691.6|15
1650375820000|2022-04-19 13:43:40|1693.5|1692.3|1693.5|1692.3|1693.6|1692.4|1693.3|1692.1|4
1650375830000|2022-04-19 13:43:50|1693.6|1692.4|1693.6|1692.4|1693.9|1692.7|1693.4|1692.2|23
1650375840000|2022-04-19 13:44:00|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|30
1650375850000|2022-04-19 13:44:10|1693.5|1692.3|1693.9|1692.7|1693.9|1692.7|1693.5|1692.3|3
1650375860000|2022-04-19 13:44:20|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|52
1650375870000|2022-04-19 13:44:30|1693.5|1692.3|1693.1|1691.9|1693.6|1692.4|1693.1|1691.9|3
1650375880000|2022-04-19 13:44:40|1693|1691.8|1692.5|1691.3|1693.1|1691.9|1692.5|1691.3|75
1650375890000|2022-04-19 13:44:50|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|2
1650375900000|2022-04-19 13:45:00|1692.7|1691.5|1692.6|1691.4|1692.8|1691.6|1692.5|1691.3|22
1650375910000|2022-04-19 13:45:10|1692.8|1691.6|1693.7|1692.5|1693.9|1692.7|1692.8|1691.6|19
1650375920000|2022-04-19 13:45:20|1693.6|1692.4|1693.7|1692.5|1693.8|1692.6|1693.5|1692.3|1
1650375930000|2022-04-19 13:45:30|1693.6|1692.4|1694.5|1693.3|1694.7|1693.5|1693.6|1692.4|20
1650375940000|2022-04-19 13:45:40|1694.4|1693.2|1694.7|1693.5|1694.7|1693.5|1694.3|1693.1|19
1650375950000|2022-04-19 13:45:50|1694.6|1693.4|1694.8|1693.6|1694.8|1693.6|1694.5|1693.3|67
1650375960000|2022-04-19 13:46:00|1694.9|1693.7|1694.6|1693.4|1694.9|1693.7|1694.6|1693.4|8
1650375970000|2022-04-19 13:46:10|1694.7|1693.5|1694.7|1693.5|1694.9|1693.7|1694.6|1693.4|117
1650375980000|2022-04-19 13:46:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.6|1693.4|37
1650375990000|2022-04-19 13:46:30|1694.6|1693.4|1695.7|1694.5|1695.9|1694.7|1694.6|1693.4|129
1650376000000|2022-04-19 13:46:40|1695.4|1694.2|1694.8|1693.6|1695.4|1694.2|1694.6|1693.4|10
1650376010000|2022-04-19 13:46:50|1694.6|1693.4|1695.5|1694.3|1695.5|1694.3|1694.4|1693.2|58
1650376020000|2022-04-19 13:47:00|1695.4|1694.2|1695.7|1694.5|1695.7|1694.5|1695.4|1694.2|7
1650376030000|2022-04-19 13:47:10|1695.8|1694.6|1696.2|1695|1696.3|1695.1|1695.7|1694.5|6
1650376040000|2022-04-19 13:47:20|1696.3|1695.1|1696.3|1695.1|1696.4|1695.2|1695.9|1694.7|10
1650376050000|2022-04-19 13:47:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696|1694.8|21
1650376060000|2022-04-19 13:47:40|1696.5|1695.3|1695.8|1694.6|1697.2|1696|1695.8|1694.6|37
1650376070000|2022-04-19 13:47:50|1695.7|1694.5|1694.9|1693.7|1695.7|1694.5|1694.9|1693.7|21
1650376080000|2022-04-19 13:48:00|1694.7|1693.5|1692.9|1691.7|1694.7|1693.5|1692.9|1691.7|51
1650376090000|2022-04-19 13:48:10|1693|1691.8|1693.8|1692.6|1693.9|1692.7|1693|1691.8|5
1650376100000|2022-04-19 13:48:20|1693.7|1692.5|1693.4|1692.2|1693.8|1692.6|1693.4|1692.2|5
1650376110000|2022-04-19 13:48:30|1693.5|1692.3|1693|1691.8|1693.7|1692.5|1693|1691.8|3
1650376120000|2022-04-19 13:48:40|1692.9|1691.7|1691.9|1690.7|1692.9|1691.7|1691.9|1690.7|7
1650376130000|2022-04-19 13:48:50|1691.7|1690.5|1690.5|1689.3|1691.7|1690.5|1690.5|1689.3|9
1650376140000|2022-04-19 13:49:00|1690.3|1689.1|1689.4|1688.2|1690.4|1689.2|1689.4|1688.2|32
1650376150000|2022-04-19 13:49:10|1689.7|1688.5|1689.4|1688.2|1689.7|1688.5|1688.9|1687.7|22
1650376160000|2022-04-19 13:49:20|1689.3|1688.1|1688.8|1687.6|1689.4|1688.2|1688.7|1687.5|5
1650376170000|2022-04-19 13:49:30|1688.7|1687.5|1689.1|1687.9|1689.5|1688.3|1688.7|1687.5|20
1650376180000|2022-04-19 13:49:40|1688.8|1687.6|1688.8|1687.6|1689.2|1688|1688.7|1687.5|45
1650376190000|2022-04-19 13:49:50|1689.2|1688|1689.7|1688.5|1689.7|1688.5|1689.2|1688|59
1650376200000|2022-04-19 13:50:00|1689.5|1688.3|1689.9|1688.7|1689.9|1688.7|1689.3|1688.1|30
1650376210000|2022-04-19 13:50:10|1690.4|1689.2|1690.8|1689.6|1691.2|1690|1690.2|1689|43
1650376220000|2022-04-19 13:50:20|1690.9|1689.7|1691.4|1690.2|1691.4|1690.2|1690.8|1689.6|14
1650376230000|2022-04-19 13:50:30|1691.7|1690.5|1691.7|1690.5|1692.2|1691|1691.4|1690.2|16
1650376240000|2022-04-19 13:50:40|1691.4|1690.2|1691.5|1690.3|1691.7|1690.5|1691.4|1690.2|2
1650376250000|2022-04-19 13:50:50|1691.7|1690.5|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|9
1650376260000|2022-04-19 13:51:00|1692.2|1691|1691.7|1690.5|1692.4|1691.2|1691.5|1690.3|20
1650376270000|2022-04-19 13:51:10|1691.9|1690.7|1691.9|1690.7|1692.3|1691.1|1691.9|1690.7|5
1650376280000|2022-04-19 13:51:20|1692.3|1691.1|1692.2|1691|1692.4|1691.2|1692.1|1690.9|3
1650376290000|2022-04-19 13:51:30|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|1
1650376300000|2022-04-19 13:51:40|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|1
1650376310000|2022-04-19 13:51:50|1692.6|1691.4|1693|1691.8|1693|1691.8|1692.6|1691.4|8
1650376320000|2022-04-19 13:52:00|1693.1|1691.9|1692.7|1691.5|1693.1|1691.9|1692.5|1691.3|12
1650376330000|2022-04-19 13:52:10|1692.5|1691.3|1692.6|1691.4|1692.8|1691.6|1692.4|1691.2|28
1650376340000|2022-04-19 13:52:20|1692.7|1691.5|1692.9|1691.7|1693.3|1692.1|1692.6|1691.4|14
1650376350000|2022-04-19 13:52:30|1693|1691.8|1692.5|1691.3|1693.2|1692|1692.5|1691.3|1
1650376360000|2022-04-19 13:52:40|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|4
1650376370000|2022-04-19 13:52:50|1693.2|1692|1693.7|1692.5|1693.7|1692.5|1693.1|1691.9|8
1650376380000|2022-04-19 13:53:00|1693.5|1692.3|1692.9|1691.7|1693.8|1692.6|1692.9|1691.7|18
1650376390000|2022-04-19 13:53:10|1692.8|1691.6|1693.2|1692|1693.2|1692|1692.8|1691.6|14
1650376400000|2022-04-19 13:53:20|1692.9|1691.7|1693.1|1691.9|1693.2|1692|1692.9|1691.7|2
1650376410000|2022-04-19 13:53:30|1692.9|1691.7|1692.8|1691.6|1693.2|1692|1692.8|1691.6|48
1650376420000|2022-04-19 13:53:40|1692.7|1691.5|1693.3|1692.1|1693.3|1692.1|1692.4|1691.2|9
1650376430000|2022-04-19 13:53:50|1693.4|1692.2|1694.1|1692.9|1694.1|1692.9|1693.4|1692.2|5
1650376440000|2022-04-19 13:54:00|1694.2|1693|1693.7|1692.5|1694.2|1693|1693.7|1692.5|7
1650376450000|2022-04-19 13:54:10|1693.9|1692.7|1693.8|1692.6|1693.9|1692.7|1693.7|1692.5|0
1650376460000|2022-04-19 13:54:20|1693.9|1692.7|1694.2|1693|1694.2|1693|1693.9|1692.7|1
1650376470000|2022-04-19 13:54:30|1694|1692.8|1694|1692.8|1694.2|1693|1694|1692.8|3
1650376480000|2022-04-19 13:54:40|1693.9|1692.7|1693.8|1692.6|1694.1|1692.9|1693.8|1692.6|7
1650376490000|2022-04-19 13:54:50|1693.9|1692.7|1693.9|1692.7|1694.3|1693.1|1693.9|1692.7|20
1650376500000|2022-04-19 13:55:00|1694.2|1693|1693.4|1692.2|1694.2|1693|1693.4|1692.2|20
1650376510000|2022-04-19 13:55:10|1693.3|1692.1|1692.5|1691.3|1693.3|1692.1|1691.9|1690.7|18
1650376520000|2022-04-19 13:55:20|1692.7|1691.5|1692.8|1691.6|1692.9|1691.7|1692.7|1691.5|4
1650376530000|2022-04-19 13:55:30|1692.9|1691.7|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|2
1650376540000|2022-04-19 13:55:40|1692.8|1691.6|1692.8|1691.6|1692.9|1691.7|1692.5|1691.3|34
1650376550000|2022-04-19 13:55:50|1692.9|1691.7|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|5
1650376560000|2022-04-19 13:56:00|1692.8|1691.6|1692.7|1691.5|1693|1691.8|1692.5|1691.3|10
1650376570000|2022-04-19 13:56:10|1692.6|1691.4|1692.4|1691.2|1692.6|1691.4|1691.9|1690.7|101
1650376580000|2022-04-19 13:56:20|1692.7|1691.5|1691.7|1690.5|1692.7|1691.5|1691.7|1690.5|12
1650376590000|2022-04-19 13:56:30|1691.4|1690.2|1691.8|1690.6|1691.8|1690.6|1691.3|1690.1|23
1650376600000|2022-04-19 13:56:40|1691.7|1690.5|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|6
1650376610000|2022-04-19 13:56:50|1691.8|1690.6|1691.9|1690.7|1692.2|1691|1691.8|1690.6|129
1650376620000|2022-04-19 13:57:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.4|1690.2|8
1650376630000|2022-04-19 13:57:10|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|2
1650376640000|2022-04-19 13:57:20|1692|1690.8|1692.7|1691.5|1692.7|1691.5|1691.8|1690.6|3
1650376650000|2022-04-19 13:57:30|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|2
1650376660000|2022-04-19 13:57:40|1692.8|1691.6|1693.1|1691.9|1693.1|1691.9|1692.7|1691.5|5
1650376670000|2022-04-19 13:57:50|1693.2|1692|1693.7|1692.5|1693.7|1692.5|1693.2|1692|6
1650376680000|2022-04-19 13:58:00|1693.6|1692.4|1693.2|1692|1693.6|1692.4|1693|1691.8|8
1650376690000|2022-04-19 13:58:10|1693.4|1692.2|1692.9|1691.7|1693.4|1692.2|1692.9|1691.7|4
1650376700000|2022-04-19 13:58:20|1693.2|1692|1693.3|1692.1|1693.4|1692.2|1693|1691.8|23
1650376710000|2022-04-19 13:58:30|1693.2|1692|1693|1691.8|1693.2|1692|1693|1691.8|45
1650376720000|2022-04-19 13:58:40|1693.1|1691.9|1693.6|1692.4|1693.6|1692.4|1693.1|1691.9|5
1650376730000|2022-04-19 13:58:50|1693.4|1692.2|1693|1691.8|1693.4|1692.2|1693|1691.8|7
1650376740000|2022-04-19 13:59:00|1692.9|1691.7|1692.4|1691.2|1692.9|1691.7|1692.4|1691.2|2
1650376750000|2022-04-19 13:59:10|1692.3|1691.1|1692.9|1691.7|1692.9|1691.7|1692.3|1691.1|9
1650376760000|2022-04-19 13:59:20|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|2
1650376770000|2022-04-19 13:59:30|1693|1691.8|1693|1691.8|1693.2|1692|1693|1691.8|4
1650376780000|2022-04-19 13:59:40|1692.9|1691.7|1692.1|1690.9|1693|1691.8|1692.1|1690.9|4
1650376790000|2022-04-19 13:59:50|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.5|1690.3|4
1650376800000|2022-04-19 14:00:00|1692.1|1690.9|1692.5|1691.3|1692.6|1691.4|1691.9|1690.7|32
1650376810000|2022-04-19 14:00:10|1692.3|1691.1|1692.7|1691.5|1692.7|1691.5|1692.2|1691|14
1650376820000|2022-04-19 14:00:20|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.4|1691.2|2
1650376830000|2022-04-19 14:00:30|1692.4|1691.2|1693|1691.8|1693.1|1691.9|1692.4|1691.2|2
1650376840000|2022-04-19 14:00:40|1693.2|1692|1693.7|1692.5|1693.7|1692.5|1693.2|1692|17
1650376850000|2022-04-19 14:00:50|1693.6|1692.4|1693.2|1692|1693.7|1692.5|1692.9|1691.7|5
1650376860000|2022-04-19 14:01:00|1693.1|1691.9|1692.8|1691.6|1693.1|1691.9|1692.6|1691.4|3
1650376870000|2022-04-19 14:01:10|1692.6|1691.4|1692.5|1691.3|1692.9|1691.7|1692.4|1691.2|23
1650376880000|2022-04-19 14:01:20|1692.4|1691.2|1692.4|1691.2|1692.6|1691.4|1692.2|1691|0
1650376890000|2022-04-19 14:01:30|1692.3|1691.1|1692.9|1691.7|1692.9|1691.7|1692.3|1691.1|1
1650376900000|2022-04-19 14:01:40|1692.8|1691.6|1693|1691.8|1693.1|1691.9|1692.8|1691.6|7
1650376910000|2022-04-19 14:01:50|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|3
1650376920000|2022-04-19 14:02:00|1692.9|1691.7|1692.8|1691.6|1693.1|1691.9|1692.8|1691.6|14
1650376930000|2022-04-19 14:02:10|1692.9|1691.7|1693|1691.8|1693.2|1692|1692.9|1691.7|9
1650376940000|2022-04-19 14:02:20|1692.9|1691.7|1693.1|1691.9|1693.1|1691.9|1692.8|1691.6|14
1650376950000|2022-04-19 14:02:30|1693.2|1692|1693.1|1691.9|1693.4|1692.2|1693.1|1691.9|4
1650376960000|2022-04-19 14:02:40|1693|1691.8|1693.2|1692|1693.2|1692|1692.9|1691.7|7
1650376970000|2022-04-19 14:02:50|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1693.3|1692.1|2
1650376980000|2022-04-19 14:03:00|1693.7|1692.5|1693.9|1692.7|1693.9|1692.7|1693.6|1692.4|4
1650376990000|2022-04-19 14:03:10|1694|1692.8|1693.9|1692.7|1694|1692.8|1693.9|1692.7|6
1650377000000|2022-04-19 14:03:20|1693.7|1692.5|1693.2|1692|1693.8|1692.6|1693.2|1692|7
1650377010000|2022-04-19 14:03:30|1693.3|1692.1|1692.9|1691.7|1693.3|1692.1|1692.9|1691.7|4
1650377020000|2022-04-19 14:03:40|1692.8|1691.6|1693|1691.8|1693|1691.8|1692.8|1691.6|3
1650377030000|2022-04-19 14:03:50|1693.4|1692.2|1693.9|1692.7|1693.9|1692.7|1693.4|1692.2|5
1650377040000|2022-04-19 14:04:00|1693.7|1692.5|1693|1691.8|1693.7|1692.5|1692.9|1691.7|44
1650377050000|2022-04-19 14:04:10|1692.9|1691.7|1692.7|1691.5|1693|1691.8|1692.4|1691.2|2
1650377060000|2022-04-19 14:04:20|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.7|1691.5|6
1650377070000|2022-04-19 14:04:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.4|1691.2|10
1650377080000|2022-04-19 14:04:40|1691.9|1690.7|1691.9|1690.7|1692.1|1690.9|1691.9|1690.7|25
1650377090000|2022-04-19 14:04:50|1692|1690.8|1692.2|1691|1692.2|1691|1691.9|1690.7|5
1650377100000|2022-04-19 14:05:00|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|18
1650377110000|2022-04-19 14:05:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|4
1650377120000|2022-04-19 14:05:20|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.4|1691.2|5
1650377130000|2022-04-19 14:05:30|||||||||1
1650377140000|2022-04-19 14:05:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1
1650377150000|2022-04-19 14:05:50|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|3
1650377160000|2022-04-19 14:06:00|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|5
1650377170000|2022-04-19 14:06:10|||||||||1
1650377180000|2022-04-19 14:06:20|1692.7|1691.5|1692.2|1691|1692.7|1691.5|1692.1|1690.9|7
1650377190000|2022-04-19 14:06:30|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|1
1650377200000|2022-04-19 14:06:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|2
1650377210000|2022-04-19 14:06:50|1691.9|1690.7|1691.4|1690.2|1691.9|1690.7|1691.4|1690.2|8
1650377220000|2022-04-19 14:07:00|1691.2|1690|1690.9|1689.7|1691.2|1690|1690.9|1689.7|18
1650377230000|2022-04-19 14:07:10|1691|1689.8|1690.7|1689.5|1691.1|1689.9|1690.7|1689.5|17
1650377240000|2022-04-19 14:07:20|1690.9|1689.7|1691.2|1690|1691.4|1690.2|1690.9|1689.7|32
1650377250000|2022-04-19 14:07:30|1691.3|1690.1|1691.4|1690.2|1691.5|1690.3|1691.3|1690.1|5
1650377260000|2022-04-19 14:07:40|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.2|1690|16
1650377270000|2022-04-19 14:07:50|1691.1|1689.9|1691.2|1690|1691.3|1690.1|1691.1|1689.9|2
1650377280000|2022-04-19 14:08:00|1691|1689.8|1690.9|1689.7|1691.1|1689.9|1690.9|1689.7|2
1650377290000|2022-04-19 14:08:10|1691.1|1689.9|1690.8|1689.6|1691.2|1690|1690.8|1689.6|7
1650377300000|2022-04-19 14:08:20|1690.6|1689.4|1690.4|1689.2|1690.8|1689.6|1690.4|1689.2|64
1650377310000|2022-04-19 14:08:30|1690.3|1689.1|1690.4|1689.2|1690.6|1689.4|1690.3|1689.1|8
1650377320000|2022-04-19 14:08:40|1690.5|1689.3|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|13
1650377330000|2022-04-19 14:08:50|1690.5|1689.3|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|16
1650377340000|2022-04-19 14:09:00|1690.5|1689.3|1690.6|1689.4|1690.9|1689.7|1690.5|1689.3|5
1650377350000|2022-04-19 14:09:10|1690.7|1689.5|1690.4|1689.2|1690.8|1689.6|1690.4|1689.2|23
1650377360000|2022-04-19 14:09:20|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|12
1650377370000|2022-04-19 14:09:30|1690.6|1689.4|1690.9|1689.7|1690.9|1689.7|1690.5|1689.3|25
1650377380000|2022-04-19 14:09:40|1690.6|1689.4|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|60
1650377390000|2022-04-19 14:09:50|1690.5|1689.3|1690.6|1689.4|1690.6|1689.4|1690.5|1689.3|14
1650377400000|2022-04-19 14:10:00|1690.7|1689.5|1691.5|1690.3|1691.6|1690.4|1690.6|1689.4|13
1650377410000|2022-04-19 14:10:10|1691.4|1690.2|1691.1|1689.9|1691.4|1690.2|1691|1689.8|21
1650377420000|2022-04-19 14:10:20|1690.9|1689.7|1690.9|1689.7|1691.1|1689.9|1690.9|1689.7|3
1650377430000|2022-04-19 14:10:30|1690.7|1689.5|1691|1689.8|1691|1689.8|1690.7|1689.5|34
1650377440000|2022-04-19 14:10:40|1691.1|1689.9|1692.2|1691|1692.2|1691|1691.1|1689.9|8
1650377450000|2022-04-19 14:10:50|1692.3|1691.1|1692.5|1691.3|1692.6|1691.4|1692.1|1690.9|7
1650377460000|2022-04-19 14:11:00|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|15
1650377470000|2022-04-19 14:11:10|1691.9|1690.7|1692.7|1691.5|1692.7|1691.5|1691.9|1690.7|7
1650377480000|2022-04-19 14:11:20|1692.9|1691.7|1693.4|1692.2|1693.6|1692.4|1692.8|1691.6|52
1650377490000|2022-04-19 14:11:30|1693.6|1692.4|1693.3|1692.1|1693.6|1692.4|1693.2|1692|38
1650377500000|2022-04-19 14:11:40|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|2
1650377510000|2022-04-19 14:11:50|1693.2|1692|1693.5|1692.3|1693.7|1692.5|1693.2|1692|52
1650377520000|2022-04-19 14:12:00|1693.2|1692|1693.4|1692.2|1693.5|1692.3|1693.2|1692|4
1650377530000|2022-04-19 14:12:10|1693.5|1692.3|1694|1692.8|1694.1|1692.9|1693.5|1692.3|91
1650377540000|2022-04-19 14:12:20|1693.9|1692.7|1693.7|1692.5|1693.9|1692.7|1693.7|1692.5|2
1650377550000|2022-04-19 14:12:30|1693.8|1692.6|1694.2|1693|1694.2|1693|1693.8|1692.6|4
1650377560000|2022-04-19 14:12:40|1694.3|1693.1|1694.2|1693|1694.3|1693.1|1694.1|1692.9|47
1650377570000|2022-04-19 14:12:50|1694|1692.8|1693.7|1692.5|1694|1692.8|1693.7|1692.5|1
1650377580000|2022-04-19 14:13:00|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1693.2|1692|15
1650377590000|2022-04-19 14:13:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|7
1650377610000|2022-04-19 14:13:30|1693.5|1692.3|1693.8|1692.6|1693.9|1692.7|1693.5|1692.3|10
1650377620000|2022-04-19 14:13:40|1693.9|1692.7|1694.2|1693|1694.2|1693|1693.8|1692.6|8
1650377630000|2022-04-19 14:13:50|||||||||11
1650377640000|2022-04-19 14:14:00|1694.1|1692.9|1693.7|1692.5|1694.1|1692.9|1693.7|1692.5|27
1650377650000|2022-04-19 14:14:10|1693.2|1692|1693.2|1692|1693.3|1692.1|1693.1|1691.9|5
1650377660000|2022-04-19 14:14:20|1693.3|1692.1|1693.4|1692.2|1693.5|1692.3|1693.2|1692|6
1650377670000|2022-04-19 14:14:30|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|27
1650377680000|2022-04-19 14:14:40|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.2|1692|1
1650377690000|2022-04-19 14:14:50|1693.2|1692|1693|1691.8|1693.2|1692|1693|1691.8|0
1650377700000|2022-04-19 14:15:00|1693.2|1692|1693.7|1692.5|1693.7|1692.5|1693.2|1692|3
1650377710000|2022-04-19 14:15:10|1693.8|1692.6|1694|1692.8|1694.3|1693.1|1693.8|1692.6|4
1650377720000|2022-04-19 14:15:20|1693.3|1692.1|1693.2|1692|1693.4|1692.2|1693.2|1692|2
1650377730000|2022-04-19 14:15:30|1693.3|1692.1|1693.3|1692.1|1693.4|1692.2|1693.3|1692.1|24
1650377740000|2022-04-19 14:15:40|1693.2|1692|1692.7|1691.5|1693.2|1692|1692.6|1691.4|16
1650377750000|2022-04-19 14:15:50|1692.8|1691.6|1693|1691.8|1693.2|1692|1692.8|1691.6|8
1650377760000|2022-04-19 14:16:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|25
1650377770000|2022-04-19 14:16:10|||||||||2
1650377780000|2022-04-19 14:16:20|1692.8|1691.6|1693.1|1691.9|1693.1|1691.9|1692.8|1691.6|2
1650377790000|2022-04-19 14:16:30|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|1
1650377800000|2022-04-19 14:16:40|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|3
1650377810000|2022-04-19 14:16:50|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|12
1650377820000|2022-04-19 14:17:00|1692.7|1691.5|1691.9|1690.7|1692.7|1691.5|1691.9|1690.7|3
1650377830000|2022-04-19 14:17:10|||||||||23
1650377840000|2022-04-19 14:17:20|1692.2|1691|1692.4|1691.2|1692.8|1691.6|1692.2|1691|12
1650377850000|2022-04-19 14:17:30|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1
1650377860000|2022-04-19 14:17:40|1692.4|1691.2|1692.7|1691.5|1692.7|1691.5|1692.4|1691.2|1
1650377870000|2022-04-19 14:17:50|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.4|1691.2|21
1650377880000|2022-04-19 14:18:00|1692.8|1691.6|1692.8|1691.6|1692.9|1691.7|1692.7|1691.5|5
1650377890000|2022-04-19 14:18:10|1692.9|1691.7|1693.3|1692.1|1693.4|1692.2|1692.9|1691.7|37
1650377900000|2022-04-19 14:18:20|1693.1|1691.9|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|6
1650377910000|2022-04-19 14:18:30|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|3
1650377920000|2022-04-19 14:18:40|||||||||1
1650377930000|2022-04-19 14:18:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1650377940000|2022-04-19 14:19:00|||||||||3
1650377950000|2022-04-19 14:19:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|8
1650377960000|2022-04-19 14:19:20|1692.9|1691.7|1693|1691.8|1693.2|1692|1692.9|1691.7|2
1650377970000|2022-04-19 14:19:30|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.1|1691.9|5
1650377980000|2022-04-19 14:19:40|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.2|1692|6
1650377990000|2022-04-19 14:19:50|||||||||1
1650378000000|2022-04-19 14:20:00|1693.5|1692.3|1692.9|1691.7|1693.6|1692.4|1692.7|1691.5|17
1650378020000|2022-04-19 14:20:20|||||||||2
1650378030000|2022-04-19 14:20:30|1693.2|1692|1692.9|1691.7|1693.2|1692|1692.9|1691.7|3
1650378040000|2022-04-19 14:20:40|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|7
1650378050000|2022-04-19 14:20:50|1693.2|1692|1693|1691.8|1693.2|1692|1692.8|1691.6|10
1650378060000|2022-04-19 14:21:00|1693.1|1691.9|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|3
1650378070000|2022-04-19 14:21:10|||||||||1
1650378080000|2022-04-19 14:21:20|1693|1691.8|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|11
1650378090000|2022-04-19 14:21:30|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|1
1650378100000|2022-04-19 14:21:40|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|50
1650378110000|2022-04-19 14:21:50|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1
1650378120000|2022-04-19 14:22:00|1693|1691.8|1693|1691.8|1693|1691.8|1692.7|1691.5|3
1650378130000|2022-04-19 14:22:10|1692.9|1691.7|1692.7|1691.5|1693|1691.8|1692.7|1691.5|2
1650378140000|2022-04-19 14:22:20|1692.9|1691.7|1693.3|1692.1|1693.6|1692.4|1692.9|1691.7|6
1650378150000|2022-04-19 14:22:30|1693.2|1692|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1650378160000|2022-04-19 14:22:40|1693.1|1691.9|1693.2|1692|1693.2|1692|1693|1691.8|6
1650378170000|2022-04-19 14:22:50|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|6
1650378180000|2022-04-19 14:23:00|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.9|1691.7|13
1650378190000|2022-04-19 14:23:10|1693.1|1691.9|1693.7|1692.5|1693.7|1692.5|1693.1|1691.9|15
1650378200000|2022-04-19 14:23:20|1694|1692.8|1693.9|1692.7|1694|1692.8|1693.7|1692.5|7
1650378210000|2022-04-19 14:23:30|1694|1692.8|1694|1692.8|1694.1|1692.9|1693.9|1692.7|5
1650378220000|2022-04-19 14:23:40|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|1
1650378230000|2022-04-19 14:23:50|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693.2|1692|4
1650378240000|2022-04-19 14:24:00|1693|1691.8|1692.7|1691.5|1693|1691.8|1692.5|1691.3|13
1650378250000|2022-04-19 14:24:10|1692.6|1691.4|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|11
1650378260000|2022-04-19 14:24:20|1692.3|1691.1|1692.2|1691|1692.5|1691.3|1692.2|1691|21
1650378270000|2022-04-19 14:24:30|1692.3|1691.1|1692.2|1691|1692.5|1691.3|1692.2|1691|12
1650378280000|2022-04-19 14:24:40|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|5
1650378290000|2022-04-19 14:24:50|1692.2|1691|1691.9|1690.7|1692.2|1691|1691.9|1690.7|9
1650378300000|2022-04-19 14:25:00|1691.8|1690.6|1691.7|1690.5|1691.8|1690.6|1691.7|1690.5|13
1650378310000|2022-04-19 14:25:10|||||||||5
1650378320000|2022-04-19 14:25:20|1691.9|1690.7|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|3
1650378330000|2022-04-19 14:25:30|1691.9|1690.7|1692.4|1691.2|1692.4|1691.2|1691.9|1690.7|5
1650378340000|2022-04-19 14:25:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|6
1650378350000|2022-04-19 14:25:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1650378360000|2022-04-19 14:26:00|1692.2|1691|1692.2|1691|1692.4|1691.2|1692.2|1691|1
1650378370000|2022-04-19 14:26:10|1692.3|1691.1|1692.6|1691.4|1692.7|1691.5|1692.2|1691|5
1650378380000|2022-04-19 14:26:20|1692.7|1691.5|1692.4|1691.2|1692.7|1691.5|1692.4|1691.2|2
1650378390000|2022-04-19 14:26:30|1692.5|1691.3|1692.6|1691.4|1692.7|1691.5|1692.5|1691.3|2
1650378400000|2022-04-19 14:26:40|1692.7|1691.5|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|3
1650378410000|2022-04-19 14:26:50|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|6
1650378420000|2022-04-19 14:27:00|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|6
1650378430000|2022-04-19 14:27:10|||||||||6
1650378440000|2022-04-19 14:27:20|1692.9|1691.7|1693.7|1692.5|1693.9|1692.7|1692.8|1691.6|36
1650378450000|2022-04-19 14:27:30|1694.3|1693.1|1694.9|1693.7|1695.2|1694|1694.3|1693.1|20
1650378460000|2022-04-19 14:27:40|1694.7|1693.5|1694.2|1693|1694.7|1693.5|1694.2|1693|10
1650378470000|2022-04-19 14:27:50|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.5|1693.3|14
1650378480000|2022-04-19 14:28:00|1694.6|1693.4|1694.8|1693.6|1694.8|1693.6|1694.6|1693.4|8
1650378490000|2022-04-19 14:28:10|1694.7|1693.5|1694.9|1693.7|1694.9|1693.7|1694.6|1693.4|6
1650378500000|2022-04-19 14:28:20|1694.8|1693.6|1695.3|1694.1|1695.3|1694.1|1694.8|1693.6|35
1650378510000|2022-04-19 14:28:30|1695.2|1694|1695.1|1693.9|1695.2|1694|1695.1|1693.9|2
1650378520000|2022-04-19 14:28:40|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|14
1650378530000|2022-04-19 14:28:50|1694.8|1693.6|1695.6|1694.4|1695.6|1694.4|1694.8|1693.6|3
1650378540000|2022-04-19 14:29:00|1695.4|1694.2|1695.7|1694.5|1695.7|1694.5|1695.3|1694.1|13
1650378550000|2022-04-19 14:29:10|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.2|1695|62
1650378560000|2022-04-19 14:29:20|1696.3|1695.1|1696.1|1694.9|1696.3|1695.1|1696|1694.8|8
1650378570000|2022-04-19 14:29:30|1696.2|1695|1696.4|1695.2|1696.6|1695.4|1696.1|1694.9|2
1650378580000|2022-04-19 14:29:40|1696.6|1695.4|1696.3|1695.1|1696.8|1695.6|1696.3|1695.1|12
1650378590000|2022-04-19 14:29:50|1696.2|1695|1696.1|1694.9|1696.2|1695|1695.8|1694.6|3
1650378600000|2022-04-19 14:30:00|1695.9|1694.7|1696.1|1694.9|1696.1|1694.9|1695.9|1694.7|3
1650378610000|2022-04-19 14:30:10|1695.9|1694.7|1696.4|1695.2|1696.4|1695.2|1695.9|1694.7|44
1650378620000|2022-04-19 14:30:20|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696.3|1695.1|22
1650378630000|2022-04-19 14:30:30|1696.7|1695.5|1696.5|1695.3|1696.9|1695.7|1696.1|1694.9|100
1650378640000|2022-04-19 14:30:40|1696.7|1695.5|1696.8|1695.6|1696.9|1695.7|1696.5|1695.3|16
1650378650000|2022-04-19 14:30:50|1696.7|1695.5|1696.3|1695.1|1696.8|1695.6|1696.3|1695.1|51
1650378660000|2022-04-19 14:31:00|1696.5|1695.3|1695.7|1694.5|1696.5|1695.3|1695.7|1694.5|11
1650378670000|2022-04-19 14:31:10|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|10
1650378680000|2022-04-19 14:31:20|1695.7|1694.5|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|12
1650378690000|2022-04-19 14:31:30|1696.1|1694.9|1695.7|1694.5|1696.1|1694.9|1695.7|1694.5|17
1650378700000|2022-04-19 14:31:40|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|3
1650378710000|2022-04-19 14:31:50|1695.8|1694.6|1696|1694.8|1696.1|1694.9|1695.8|1694.6|2
1650378720000|2022-04-19 14:32:00|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.7|1694.5|7
1650378730000|2022-04-19 14:32:10|1695.8|1694.6|1695.5|1694.3|1695.9|1694.7|1695.5|1694.3|6
1650378740000|2022-04-19 14:32:20|1695.1|1693.9|1694.9|1693.7|1695.1|1693.9|1694.8|1693.6|5
1650378750000|2022-04-19 14:32:30|1695|1693.8|1694.7|1693.5|1695|1693.8|1694.5|1693.3|3
1650378760000|2022-04-19 14:32:40|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|9
1650378770000|2022-04-19 14:32:50|1695|1693.8|1695|1693.8|1695.2|1694|1694.9|1693.7|4
1650378780000|2022-04-19 14:33:00|1695.1|1693.9|1694.9|1693.7|1695.2|1694|1694.9|1693.7|1
1650378790000|2022-04-19 14:33:10|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|3
1650378800000|2022-04-19 14:33:20|1695|1693.8|1694.5|1693.3|1695|1693.8|1694.5|1693.3|11
1650378820000|2022-04-19 14:33:40|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|8
1650378830000|2022-04-19 14:33:50|1694.2|1693|1694.2|1693|1694.3|1693.1|1694.2|1693|8
1650378840000|2022-04-19 14:34:00|1694.3|1693.1|1693.9|1692.7|1694.3|1693.1|1693.9|1692.7|6
1650378850000|2022-04-19 14:34:10|1693.8|1692.6|1693.8|1692.6|1694|1692.8|1693.7|1692.5|4
1650378860000|2022-04-19 14:34:20|1693.7|1692.5|1693.8|1692.6|1694|1692.8|1693.7|1692.5|0
1650378870000|2022-04-19 14:34:30|1693.7|1692.5|1694|1692.8|1694|1692.8|1693.7|1692.5|4
1650378880000|2022-04-19 14:34:40|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|1
1650378890000|2022-04-19 14:34:50|1693.9|1692.7|1694.3|1693.1|1694.3|1693.1|1693.9|1692.7|4
1650378900000|2022-04-19 14:35:00|1694.2|1693|1693.8|1692.6|1694.2|1693|1693.7|1692.5|4
1650378910000|2022-04-19 14:35:10|1693.9|1692.7|1693.9|1692.7|1694|1692.8|1693.8|1692.6|0
1650378920000|2022-04-19 14:35:20|1694|1692.8|1694.3|1693.1|1694.4|1693.2|1694|1692.8|3
1650378940000|2022-04-19 14:35:40|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|5
1650378950000|2022-04-19 14:35:50|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|3
1650378960000|2022-04-19 14:36:00|1694.4|1693.2|1694.8|1693.6|1694.9|1693.7|1694.4|1693.2|8
1650378970000|2022-04-19 14:36:10|1694.9|1693.7|1694.8|1693.6|1695.2|1694|1694.8|1693.6|10
1650378980000|2022-04-19 14:36:20|1694.9|1693.7|1695.1|1693.9|1695.2|1694|1694.9|1693.7|10
1650378990000|2022-04-19 14:36:30|1695|1693.8|1694.7|1693.5|1695|1693.8|1694.7|1693.5|5
1650379000000|2022-04-19 14:36:40|1694.2|1693|1693.7|1692.5|1694.2|1693|1693.5|1692.3|65
1650379010000|2022-04-19 14:36:50|1693.8|1692.6|1693.7|1692.5|1693.8|1692.6|1693.7|1692.5|12
1650379020000|2022-04-19 14:37:00|1693.5|1692.3|1692.5|1691.3|1693.5|1692.3|1692.4|1691.2|28
1650379030000|2022-04-19 14:37:10|1692.7|1691.5|1692|1690.8|1692.7|1691.5|1691.9|1690.7|8
1650379040000|2022-04-19 14:37:20|1692.2|1691|1692.7|1691.5|1692.7|1691.5|1692.2|1691|8
1650379050000|2022-04-19 14:37:30|1693|1691.8|1693|1691.8|1693.2|1692|1692.8|1691.6|6
1650379060000|2022-04-19 14:37:40|1693.1|1691.9|1692.8|1691.6|1693.1|1691.9|1692.7|1691.5|24
1650379070000|2022-04-19 14:37:50|1692.7|1691.5|1693.2|1692|1693.2|1692|1692.7|1691.5|8
1650379080000|2022-04-19 14:38:00|1693|1691.8|1693.4|1692.2|1693.4|1692.2|1693|1691.8|12
1650379090000|2022-04-19 14:38:10|1693.7|1692.5|1693.4|1692.2|1693.8|1692.6|1693.4|1692.2|12
1650379100000|2022-04-19 14:38:20|||||||||1
1650379110000|2022-04-19 14:38:30|1693.6|1692.4|1693.2|1692|1693.6|1692.4|1693.2|1692|7
1650379120000|2022-04-19 14:38:40|1693.3|1692.1|1693.3|1692.1|1693.4|1692.2|1693.2|1692|2
1650379130000|2022-04-19 14:38:50|1693.4|1692.2|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|3
1650379140000|2022-04-19 14:39:00|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1692.9|1691.7|18
1650379150000|2022-04-19 14:39:10|1693.6|1692.4|1693.4|1692.2|1693.6|1692.4|1693.4|1692.2|3
1650379160000|2022-04-19 14:39:20|1693.6|1692.4|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|7
1650379170000|2022-04-19 14:39:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1650379180000|2022-04-19 14:39:40|1693.6|1692.4|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|3
1650379190000|2022-04-19 14:39:50|1693.7|1692.5|1693.9|1692.7|1694|1692.8|1693.7|1692.5|3
1650379200000|2022-04-19 14:40:00|1694|1692.8|1694.4|1693.2|1694.4|1693.2|1693.9|1692.7|3
1650379210000|2022-04-19 14:40:10|1694.5|1693.3|1694.3|1693.1|1694.6|1693.4|1694.2|1693|3
1650379220000|2022-04-19 14:40:20|1694.2|1693|1693.8|1692.6|1694.4|1693.2|1693.8|1692.6|15
1650379230000|2022-04-19 14:40:30|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|8
1650379250000|2022-04-19 14:40:50|1693.6|1692.4|1693.4|1692.2|1693.6|1692.4|1693.3|1692.1|4
1650379260000|2022-04-19 14:41:00|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|3
1650379270000|2022-04-19 14:41:10|1693.3|1692.1|1693.6|1692.4|1693.7|1692.5|1693.3|1692.1|14
1650379280000|2022-04-19 14:41:20|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.1|1691.9|3
1650379290000|2022-04-19 14:41:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|6
1650379300000|2022-04-19 14:41:40|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|67
1650379310000|2022-04-19 14:41:50|1693.2|1692|1693.6|1692.4|1693.6|1692.4|1693.2|1692|6
1650379320000|2022-04-19 14:42:00|1693.7|1692.5|1692.9|1691.7|1693.7|1692.5|1692.9|1691.7|14
1650379330000|2022-04-19 14:42:10|1692.7|1691.5|1692.8|1691.6|1692.9|1691.7|1692.7|1691.5|3
1650379340000|2022-04-19 14:42:20|1692.9|1691.7|1692.9|1691.7|1693.2|1692|1692.9|1691.7|6
1650379350000|2022-04-19 14:42:30|1692.8|1691.6|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|10
1650379360000|2022-04-19 14:42:40|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|2
1650379370000|2022-04-19 14:42:50|||||||||1
1650379390000|2022-04-19 14:43:10|1693|1691.8|1693.6|1692.4|1693.7|1692.5|1693|1691.8|6
1650379400000|2022-04-19 14:43:20|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|1
1650379410000|2022-04-19 14:43:30|1693.7|1692.5|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|2
1650379420000|2022-04-19 14:43:40|1693.2|1692|1693.4|1692.2|1693.5|1692.3|1693.2|1692|1
1650379440000|2022-04-19 14:44:00|1693.5|1692.3|1693.3|1692.1|1693.6|1692.4|1693.2|1692|9
1650379450000|2022-04-19 14:44:10|1693.2|1692|1692.9|1691.7|1693.2|1692|1692.7|1691.5|4
1650379460000|2022-04-19 14:44:20|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|0
1650379470000|2022-04-19 14:44:30|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|1
1650379480000|2022-04-19 14:44:40|1692.7|1691.5|1692.7|1691.5|1692.9|1691.7|1692.5|1691.3|24
1650379490000|2022-04-19 14:44:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|4
1650379500000|2022-04-19 14:45:00|1692.7|1691.5|1693.2|1692|1693.2|1692|1692.7|1691.5|6
1650379510000|2022-04-19 14:45:10|1693.6|1692.4|1693.4|1692.2|1693.6|1692.4|1693.3|1692.1|9
1650379520000|2022-04-19 14:45:20|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.4|1692.2|8
1650379530000|2022-04-19 14:45:30|1693.7|1692.5|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|2
1650379540000|2022-04-19 14:45:40|1693.7|1692.5|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|4
1650379560000|2022-04-19 14:46:00|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|6
1650379570000|2022-04-19 14:46:10|1693.1|1691.9|1693.1|1691.9|1693.2|1692|1692.9|1691.7|16
1650379580000|2022-04-19 14:46:20|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|0
1650379590000|2022-04-19 14:46:30|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.9|1691.7|4
1650379600000|2022-04-19 14:46:40|1693.3|1692.1|1693.4|1692.2|1693.6|1692.4|1693.3|1692.1|23
1650379610000|2022-04-19 14:46:50|1693.3|1692.1|1693.6|1692.4|1693.7|1692.5|1693.3|1692.1|7
1650379620000|2022-04-19 14:47:00|1693.7|1692.5|1694.2|1693|1694.2|1693|1693.7|1692.5|16
1650379630000|2022-04-19 14:47:10|1694.3|1693.1|1694.2|1693|1694.4|1693.2|1694.2|1693|1
1650379640000|2022-04-19 14:47:20|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|2
1650379650000|2022-04-19 14:47:30|||||||||1
1650379660000|2022-04-19 14:47:40|1693.2|1692|1693.2|1692|1693.2|1692|1693|1691.8|2
1650379670000|2022-04-19 14:47:50|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|1
1650379680000|2022-04-19 14:48:00|1693.5|1692.3|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|5
1650379690000|2022-04-19 14:48:10|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|11
1650379700000|2022-04-19 14:48:20|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|2
1650379710000|2022-04-19 14:48:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|1
1650379720000|2022-04-19 14:48:40|1693.7|1692.5|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|5
1650379730000|2022-04-19 14:48:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|2
1650379740000|2022-04-19 14:49:00|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|32
1650379750000|2022-04-19 14:49:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1
1650379760000|2022-04-19 14:49:20|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|3
1650379770000|2022-04-19 14:49:30|||||||||20
1650379790000|2022-04-19 14:49:50|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.2|1692|7
1650379800000|2022-04-19 14:50:00|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1692.9|1691.7|8
1650379810000|2022-04-19 14:50:10|1693.1|1691.9|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|26
1650379820000|2022-04-19 14:50:20|1692.7|1691.5|1692.8|1691.6|1692.9|1691.7|1692.7|1691.5|32
1650379830000|2022-04-19 14:50:30|1692.7|1691.5|1692.8|1691.6|1692.9|1691.7|1692.7|1691.5|6
1650379840000|2022-04-19 14:50:40|1693.1|1691.9|1693.2|1692|1693.2|1692|1693.1|1691.9|2
1650379850000|2022-04-19 14:50:50|1693.3|1692.1|1694.1|1692.9|1694.1|1692.9|1693.3|1692.1|6
1650379860000|2022-04-19 14:51:00|1694|1692.8|1694.1|1692.9|1694.2|1693|1694|1692.8|3
1650379870000|2022-04-19 14:51:10|1694.2|1693|1695.2|1694|1695.2|1694|1694.2|1693|4
1650379880000|2022-04-19 14:51:20|1695.4|1694.2|1696.1|1694.9|1696.1|1694.9|1695.2|1694|19
1650379890000|2022-04-19 14:51:30|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|1
1650379900000|2022-04-19 14:51:40|1696.1|1694.9|1696.6|1695.4|1696.6|1695.4|1696.1|1694.9|32
1650379910000|2022-04-19 14:51:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|8
1650379920000|2022-04-19 14:52:00|1696.6|1695.4|1696.2|1695|1696.6|1695.4|1695.9|1694.7|50
1650379930000|2022-04-19 14:52:10|1696.1|1694.9|1696.6|1695.4|1696.6|1695.4|1696|1694.8|20
1650379940000|2022-04-19 14:52:20|1696.7|1695.5|1697.2|1696|1697.2|1696|1696.7|1695.5|34
1650379950000|2022-04-19 14:52:30|1697.4|1696.2|1696.8|1695.6|1697.4|1696.2|1696.8|1695.6|12
1650379960000|2022-04-19 14:52:40|1696.7|1695.5|1696.7|1695.5|1696.9|1695.7|1696.6|1695.4|20
1650379970000|2022-04-19 14:52:50|1696.6|1695.4|1697.1|1695.9|1697.2|1696|1696.5|1695.3|4
1650379980000|2022-04-19 14:53:00|1697.2|1696|1697.3|1696.1|1697.5|1696.3|1697.1|1695.9|14
1650379990000|2022-04-19 14:53:10|1697.2|1696|1697.2|1696|1697.2|1696|1697.1|1695.9|3
1650380000000|2022-04-19 14:53:20|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|1
1650380010000|2022-04-19 14:53:30|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|9
1650380020000|2022-04-19 14:53:40|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|11
1650380030000|2022-04-19 14:53:50|1697.1|1695.9|1697.2|1696|1697.2|1696|1697|1695.8|6
1650380040000|2022-04-19 14:54:00|1697.1|1695.9|1697.2|1696|1697.2|1696|1697.1|1695.9|2
1650380050000|2022-04-19 14:54:10|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|2
1650380060000|2022-04-19 14:54:20|1697.6|1696.4|1698.2|1697|1698.4|1697.2|1697.6|1696.4|22
1650380070000|2022-04-19 14:54:30|1698.1|1696.9|1697.9|1696.7|1698.4|1697.2|1697.8|1696.6|17
1650380080000|2022-04-19 14:54:40|1698.1|1696.9|1698.2|1697|1698.2|1697|1697.9|1696.7|19
1650380090000|2022-04-19 14:54:50|1698.3|1697.1|1699.2|1698|1699.2|1698|1698.2|1697|29
1650380100000|2022-04-19 14:55:00|1699.4|1698.2|1698.7|1697.5|1699.5|1698.3|1698.7|1697.5|43
1650380110000|2022-04-19 14:55:10|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|4
1650380120000|2022-04-19 14:55:20|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1
1650380130000|2022-04-19 14:55:30|1699.2|1698|1699|1697.8|1699.2|1698|1699|1697.8|2
1650380140000|2022-04-19 14:55:40|1698.9|1697.7|1699.3|1698.1|1699.3|1698.1|1698.7|1697.5|30
1650380150000|2022-04-19 14:55:50|1699.5|1698.3|1699|1697.8|1699.5|1698.3|1698.7|1697.5|3
1650380160000|2022-04-19 14:56:00|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.7|1697.5|7
1650380170000|2022-04-19 14:56:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650380180000|2022-04-19 14:56:20|1699.4|1698.2|1699.1|1697.9|1699.4|1698.2|1699|1697.8|3
1650380190000|2022-04-19 14:56:30|1699.2|1698|1698.9|1697.7|1699.2|1698|1698.8|1697.6|3
1650380200000|2022-04-19 14:56:40|1699|1697.8|1699.3|1698.1|1699.3|1698.1|1698.7|1697.5|7
1650380220000|2022-04-19 14:57:00|1699.2|1698|1698.7|1697.5|1699.2|1698|1698.7|1697.5|3
1650380230000|2022-04-19 14:57:10|1698.6|1697.4|1698.9|1697.7|1698.9|1697.7|1698.4|1697.2|6
1650380240000|2022-04-19 14:57:20|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.4|1697.2|1
1650380250000|2022-04-19 14:57:30|1698.6|1697.4|1697.9|1696.7|1698.6|1697.4|1697.9|1696.7|10
1650380260000|2022-04-19 14:57:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|6
1650380270000|2022-04-19 14:57:50|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1
1650380280000|2022-04-19 14:58:00|1697.4|1696.2|1697.1|1695.9|1697.6|1696.4|1697.1|1695.9|6
1650380290000|2022-04-19 14:58:10|1697.3|1696.1|1696.7|1695.5|1697.3|1696.1|1696.7|1695.5|11
1650380300000|2022-04-19 14:58:20|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650380310000|2022-04-19 14:58:30|1697.2|1696|1696.9|1695.7|1697.2|1696|1696.9|1695.7|1
1650380320000|2022-04-19 14:58:40|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|3
1650380330000|2022-04-19 14:58:50|1696.7|1695.5|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|3
1650380340000|2022-04-19 14:59:00|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.2|1695|23
1650380350000|2022-04-19 14:59:10|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.2|1695|12
1650380360000|2022-04-19 14:59:20|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|4
1650380370000|2022-04-19 14:59:30|1696.4|1695.2|1696.8|1695.6|1696.8|1695.6|1696.4|1695.2|38
1650380380000|2022-04-19 14:59:40|1696.9|1695.7|1697.2|1696|1697.2|1696|1696.8|1695.6|4
1650380390000|2022-04-19 14:59:50|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.1|1695.9|8
1650380400000|2022-04-19 15:00:00|1697.2|1696|1696.9|1695.7|1697.3|1696.1|1696.7|1695.5|8
1650380410000|2022-04-19 15:00:10|1697.1|1695.9|1697.1|1695.9|1697.2|1696|1696.9|1695.7|7
1650380420000|2022-04-19 15:00:20|1697|1695.8|1697.2|1696|1697.3|1696.1|1697|1695.8|15
1650380430000|2022-04-19 15:00:30|1697.1|1695.9|1697.3|1696.1|1697.3|1696.1|1697.1|1695.9|4
1650380440000|2022-04-19 15:00:40|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|4
1650380450000|2022-04-19 15:00:50|1697.2|1696|1697.1|1695.9|1697.3|1696.1|1696.9|1695.7|4
1650380460000|2022-04-19 15:01:00|1697.2|1696|1697.7|1696.5|1697.7|1696.5|1697.2|1696|17
1650380470000|2022-04-19 15:01:10|1697.4|1696.2|1697.3|1696.1|1697.8|1696.6|1697.2|1696|6
1650380480000|2022-04-19 15:01:20|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|3
1650380490000|2022-04-19 15:01:30|1696.9|1695.7|1696.3|1695.1|1696.9|1695.7|1696.2|1695|13
1650380500000|2022-04-19 15:01:40|1696.4|1695.2|1696.4|1695.2|1696.6|1695.4|1696.4|1695.2|4
1650380510000|2022-04-19 15:01:50|1696.2|1695|1695.9|1694.7|1696.2|1695|1695.9|1694.7|9
1650380520000|2022-04-19 15:02:00|1695.7|1694.5|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|22
1650380530000|2022-04-19 15:02:10|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|13
1650380540000|2022-04-19 15:02:20|1695.9|1694.7|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|2
1650380550000|2022-04-19 15:02:30|1696|1694.8|1696.3|1695.1|1696.3|1695.1|1696|1694.8|2
1650380560000|2022-04-19 15:02:40|1696.2|1695|1695.9|1694.7|1696.3|1695.1|1695.9|1694.7|19
1650380570000|2022-04-19 15:02:50|1695.8|1694.6|1695.2|1694|1695.8|1694.6|1695.2|1694|9
1650380580000|2022-04-19 15:03:00|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.2|1694|8
1650380590000|2022-04-19 15:03:10|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|1
1650380600000|2022-04-19 15:03:20|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|7
1650380610000|2022-04-19 15:03:30|1695.7|1694.5|1695.4|1694.2|1695.7|1694.5|1695.2|1694|17
1650380620000|2022-04-19 15:03:40|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|1
1650380630000|2022-04-19 15:03:50|1695.2|1694|1695.1|1693.9|1695.3|1694.1|1695|1693.8|136
1650380640000|2022-04-19 15:04:00|1695.3|1694.1|1695|1693.8|1695.3|1694.1|1695|1693.8|36
1650380650000|2022-04-19 15:04:10|1695.1|1693.9|1695.3|1694.1|1695.3|1694.1|1695.1|1693.9|6
1650380660000|2022-04-19 15:04:20|1695.1|1693.9|1695.4|1694.2|1695.4|1694.2|1695.1|1693.9|1
1650380670000|2022-04-19 15:04:30|||||||||21
1650380680000|2022-04-19 15:04:40|1695|1693.8|1695.4|1694.2|1695.4|1694.2|1694.9|1693.7|6
1650380690000|2022-04-19 15:04:50|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650380700000|2022-04-19 15:05:00|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|8
1650380710000|2022-04-19 15:05:10|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|23
1650380720000|2022-04-19 15:05:20|1695.6|1694.4|1695.9|1694.7|1695.9|1694.7|1695.6|1694.4|5
1650380730000|2022-04-19 15:05:30|1696.1|1694.9|1696.1|1694.9|1696.2|1695|1696|1694.8|11
1650380740000|2022-04-19 15:05:40|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1695.9|1694.7|6
1650380750000|2022-04-19 15:05:50|1696.3|1695.1|1696.6|1695.4|1696.6|1695.4|1696.3|1695.1|28
1650380760000|2022-04-19 15:06:00|1696.5|1695.3|1696.6|1695.4|1696.6|1695.4|1696.4|1695.2|2
1650380770000|2022-04-19 15:06:10|1696.7|1695.5|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|16
1650380780000|2022-04-19 15:06:20|1696.9|1695.7|1697.1|1695.9|1697.1|1695.9|1696.6|1695.4|24
1650380790000|2022-04-19 15:06:30|1696.9|1695.7|1696.9|1695.7|1697.1|1695.9|1696.6|1695.4|40
1650380800000|2022-04-19 15:06:40|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|5
1650380810000|2022-04-19 15:06:50|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650380820000|2022-04-19 15:07:00|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|1
1650380830000|2022-04-19 15:07:10|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.5|1695.3|17
1650380840000|2022-04-19 15:07:20|1696.7|1695.5|1696.9|1695.7|1697.1|1695.9|1696.7|1695.5|14
1650380850000|2022-04-19 15:07:30|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|9
1650380860000|2022-04-19 15:07:40|1697|1695.8|1697|1695.8|1697|1695.8|1696.9|1695.7|3
1650380870000|2022-04-19 15:07:50|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650380890000|2022-04-19 15:08:10|||||||||6
1650380900000|2022-04-19 15:08:20|1696.6|1695.4|1695.9|1694.7|1696.6|1695.4|1695.9|1694.7|3
1650380910000|2022-04-19 15:08:30|1695.8|1694.6|1695.1|1693.9|1695.8|1694.6|1695.1|1693.9|9
1650380920000|2022-04-19 15:08:40|1694.9|1693.7|1694.6|1693.4|1694.9|1693.7|1694.6|1693.4|5
1650380930000|2022-04-19 15:08:50|1694.7|1693.5|1695|1693.8|1695|1693.8|1694.6|1693.4|7
1650380940000|2022-04-19 15:09:00|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|5
1650380950000|2022-04-19 15:09:10|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|2
1650380960000|2022-04-19 15:09:20|1694.8|1693.6|1695.5|1694.3|1695.5|1694.3|1694.8|1693.6|3
1650380970000|2022-04-19 15:09:30|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650380980000|2022-04-19 15:09:40|1695.2|1694|1695.2|1694|1695.3|1694.1|1695.2|1694|2
1650380990000|2022-04-19 15:09:50|1695.1|1693.9|1695.1|1693.9|1695.2|1694|1694.8|1693.6|4
1650381000000|2022-04-19 15:10:00|1695|1693.8|1694.8|1693.6|1695.1|1693.9|1694.8|1693.6|148
1650381010000|2022-04-19 15:10:10|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1693.8|1692.6|14
1650381020000|2022-04-19 15:10:20|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|10
1650381030000|2022-04-19 15:10:30|1693.8|1692.6|1694.1|1692.9|1694.1|1692.9|1693.8|1692.6|17
1650381040000|2022-04-19 15:10:40|1694|1692.8|1693.8|1692.6|1694.1|1692.9|1693.8|1692.6|10
1650381050000|2022-04-19 15:10:50|1693.7|1692.5|1694.1|1692.9|1694.1|1692.9|1693.7|1692.5|14
1650381060000|2022-04-19 15:11:00|1693.9|1692.7|1693.8|1692.6|1694|1692.8|1693.8|1692.6|3
1650381070000|2022-04-19 15:11:10|||||||||4
1650381080000|2022-04-19 15:11:20|1694.2|1693|1694.3|1693.1|1694.5|1693.3|1694.2|1693|6
1650381090000|2022-04-19 15:11:30|1694.6|1693.4|1694.7|1693.5|1694.8|1693.6|1694.5|1693.3|8
1650381100000|2022-04-19 15:11:40|1694.6|1693.4|1694.8|1693.6|1694.8|1693.6|1694.6|1693.4|9
1650381110000|2022-04-19 15:11:50|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|5
1650381120000|2022-04-19 15:12:00|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650381130000|2022-04-19 15:12:10|1694.8|1693.6|1694.6|1693.4|1694.8|1693.6|1694.3|1693.1|16
1650381140000|2022-04-19 15:12:20|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.3|1693.1|25
1650381150000|2022-04-19 15:12:30|1694.8|1693.6|1694.6|1693.4|1694.8|1693.6|1694.6|1693.4|6
1650381160000|2022-04-19 15:12:40|1694.3|1693.1|1694.6|1693.4|1694.7|1693.5|1694.3|1693.1|9
1650381170000|2022-04-19 15:12:50|1694.7|1693.5|1694.8|1693.6|1694.8|1693.6|1694.7|1693.5|2
1650381180000|2022-04-19 15:13:00|1694.7|1693.5|1693.7|1692.5|1694.7|1693.5|1693.3|1692.1|16
1650381190000|2022-04-19 15:13:10|1693.8|1692.6|1693.7|1692.5|1694|1692.8|1693.7|1692.5|9
1650381200000|2022-04-19 15:13:20|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|5
1650381210000|2022-04-19 15:13:30|1694|1692.8|1694.1|1692.9|1694.2|1693|1694|1692.8|4
1650381220000|2022-04-19 15:13:40|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|31
1650381230000|2022-04-19 15:13:50|1694.1|1692.9|1693.6|1692.4|1694.1|1692.9|1693.4|1692.2|28
1650381240000|2022-04-19 15:14:00|1693.7|1692.5|1693.7|1692.5|1693.8|1692.6|1693.6|1692.4|35
1650381250000|2022-04-19 15:14:10|1693.8|1692.6|1693.4|1692.2|1693.8|1692.6|1693.4|1692.2|88
1650381260000|2022-04-19 15:14:20|1693.3|1692.1|1693.2|1692|1693.4|1692.2|1693.2|1692|32
1650381270000|2022-04-19 15:14:30|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.1|1691.9|5
1650381280000|2022-04-19 15:14:40|1693.3|1692.1|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|9
1650381290000|2022-04-19 15:14:50|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|2
1650381300000|2022-04-19 15:15:00|1693.7|1692.5|1694|1692.8|1694|1692.8|1693.6|1692.4|14
1650381310000|2022-04-19 15:15:10|1694.1|1692.9|1694.2|1693|1694.2|1693|1693.9|1692.7|4
1650381320000|2022-04-19 15:15:20|1694.3|1693.1|1693.5|1692.3|1694.3|1693.1|1693.4|1692.2|15
1650381330000|2022-04-19 15:15:30|1693.4|1692.2|1692|1690.8|1693.4|1692.2|1692|1690.8|20
1650381340000|2022-04-19 15:15:40|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1691.8|1690.6|13
1650381350000|2022-04-19 15:15:50|1691.9|1690.7|1691.9|1690.7|1692.1|1690.9|1691.7|1690.5|6
1650381360000|2022-04-19 15:16:00|1691.8|1690.6|1692.1|1690.9|1692.1|1690.9|1691.7|1690.5|4
1650381370000|2022-04-19 15:16:10|1692.5|1691.3|1692.3|1691.1|1692.6|1691.4|1692.3|1691.1|5
1650381380000|2022-04-19 15:16:20|1692.2|1691|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|3
1650381390000|2022-04-19 15:16:30|1692.2|1691|1692.6|1691.4|1692.6|1691.4|1692.1|1690.9|8
1650381400000|2022-04-19 15:16:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|8
1650381410000|2022-04-19 15:16:50|1692.4|1691.2|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|1
1650381420000|2022-04-19 15:17:00|1692.3|1691.1|1692.5|1691.3|1692.6|1691.4|1692.2|1691|13
1650381430000|2022-04-19 15:17:10|1692.6|1691.4|1692.8|1691.6|1692.8|1691.6|1692.6|1691.4|11
1650381440000|2022-04-19 15:17:20|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|29
1650381450000|2022-04-19 15:17:30|1692.3|1691.1|1692.8|1691.6|1692.8|1691.6|1692.3|1691.1|3
1650381460000|2022-04-19 15:17:40|1692.7|1691.5|1692.8|1691.6|1693.1|1691.9|1692.7|1691.5|7
1650381470000|2022-04-19 15:17:50|1693.1|1691.9|1693.5|1692.3|1693.6|1692.4|1692.9|1691.7|5
1650381480000|2022-04-19 15:18:00|1693.6|1692.4|1693.6|1692.4|1693.8|1692.6|1693.5|1692.3|6
1650381490000|2022-04-19 15:18:10|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|2
1650381500000|2022-04-19 15:18:20|1693.4|1692.2|1693.8|1692.6|1693.8|1692.6|1693.4|1692.2|1
1650381510000|2022-04-19 15:18:30|1693.7|1692.5|1693.5|1692.3|1693.7|1692.5|1693.5|1692.3|2
1650381520000|2022-04-19 15:18:40|1693.4|1692.2|1694.4|1693.2|1694.4|1693.2|1693.4|1692.2|5
1650381530000|2022-04-19 15:18:50|1694.7|1693.5|1694.8|1693.6|1694.9|1693.7|1694.6|1693.4|18
1650381540000|2022-04-19 15:19:00|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.4|1693.2|18
1650381550000|2022-04-19 15:19:10|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|1
1650381560000|2022-04-19 15:19:20|1694.8|1693.6|1694.5|1693.3|1694.8|1693.6|1694.3|1693.1|0
1650381570000|2022-04-19 15:19:30|1694.3|1693.1|1694.4|1693.2|1694.5|1693.3|1694.3|1693.1|12
1650381580000|2022-04-19 15:19:40|1694.2|1693|1694.6|1693.4|1694.6|1693.4|1694.1|1692.9|18
1650381590000|2022-04-19 15:19:50|1694.7|1693.5|1694.8|1693.6|1694.8|1693.6|1694.7|1693.5|3
1650381600000|2022-04-19 15:20:00|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|2
1650381610000|2022-04-19 15:20:10|1695.2|1694|1694.8|1693.6|1695.2|1694|1694.8|1693.6|2
1650381620000|2022-04-19 15:20:20|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|1
1650381630000|2022-04-19 15:20:30|1694.8|1693.6|1695.3|1694.1|1695.3|1694.1|1694.7|1693.5|29
1650381640000|2022-04-19 15:20:40|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.2|1694|2
1650381650000|2022-04-19 15:20:50|1695.3|1694.1|1694.8|1693.6|1695.3|1694.1|1694.8|1693.6|4
1650381660000|2022-04-19 15:21:00|1695.1|1693.9|1694.8|1693.6|1695.1|1693.9|1694.8|1693.6|3
1650381670000|2022-04-19 15:21:10|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|6
1650381680000|2022-04-19 15:21:20|1695.2|1694|1695.1|1693.9|1695.2|1694|1695.1|1693.9|13
1650381690000|2022-04-19 15:21:30|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.8|1693.6|1
1650381700000|2022-04-19 15:21:40|1694.9|1693.7|1694.9|1693.7|1695.1|1693.9|1694.8|1693.6|3
1650381710000|2022-04-19 15:21:50|1694.8|1693.6|1694.8|1693.6|1694.9|1693.7|1694.8|1693.6|1
1650381720000|2022-04-19 15:22:00|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.8|1693.6|0
1650381730000|2022-04-19 15:22:10|1695|1693.8|1694.4|1693.2|1695.1|1693.9|1694.4|1693.2|4
1650381740000|2022-04-19 15:22:20|1694.1|1692.9|1694.3|1693.1|1694.3|1693.1|1694.1|1692.9|4
1650381760000|2022-04-19 15:22:40|1694.4|1693.2|1694.8|1693.6|1694.9|1693.7|1694.4|1693.2|11
1650381770000|2022-04-19 15:22:50|1695.1|1693.9|1695.1|1693.9|1695.2|1694|1695|1693.8|3
1650381780000|2022-04-19 15:23:00|1695.2|1694|1695.2|1694|1695.3|1694.1|1695.2|1694|2
1650381790000|2022-04-19 15:23:10|1695.3|1694.1|1695.3|1694.1|1695.4|1694.2|1695.2|1694|5
1650381800000|2022-04-19 15:23:20|1695.1|1693.9|1695.1|1693.9|1695.2|1694|1695.1|1693.9|1
1650381810000|2022-04-19 15:23:30|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.1|1693.9|18
1650381820000|2022-04-19 15:23:40|1695.6|1694.4|1696.1|1694.9|1696.1|1694.9|1695.6|1694.4|3
1650381830000|2022-04-19 15:23:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.2|1695|5
1650381840000|2022-04-19 15:24:00|1696.6|1695.4|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|68
1650381850000|2022-04-19 15:24:10|1696.7|1695.5|1697.3|1696.1|1697.3|1696.1|1696.6|1695.4|9
1650381860000|2022-04-19 15:24:20|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|3
1650381870000|2022-04-19 15:24:30|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|3
1650381880000|2022-04-19 15:24:40|1697.1|1695.9|1697|1695.8|1697.1|1695.9|1696.9|1695.7|2
1650381890000|2022-04-19 15:24:50|1697.1|1695.9|1697.1|1695.9|1697.4|1696.2|1697.1|1695.9|3
1650381900000|2022-04-19 15:25:00|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.1|1695.9|9
1650381910000|2022-04-19 15:25:10|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1696.9|1695.7|5
1650381920000|2022-04-19 15:25:20|1697.2|1696|1697.1|1695.9|1697.2|1696|1697.1|1695.9|3
1650381930000|2022-04-19 15:25:30|1697|1695.8|1697.1|1695.9|1697.1|1695.9|1697|1695.8|5
1650381940000|2022-04-19 15:25:40|1697.2|1696|1697|1695.8|1697.2|1696|1697|1695.8|4
1650381950000|2022-04-19 15:25:50|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.5|1695.3|21
1650381960000|2022-04-19 15:26:00|1696.9|1695.7|1696.6|1695.4|1696.9|1695.7|1696.6|1695.4|2
1650381970000|2022-04-19 15:26:10|1696.7|1695.5|1696.9|1695.7|1696.9|1695.7|1696.6|1695.4|5
1650381980000|2022-04-19 15:26:20|1697|1695.8|1697.1|1695.9|1697.1|1695.9|1697|1695.8|16
1650381990000|2022-04-19 15:26:30|1697|1695.8|1696.7|1695.5|1697|1695.8|1696.7|1695.5|4
1650382000000|2022-04-19 15:26:40|1696.6|1695.4|1696.9|1695.7|1696.9|1695.7|1696.6|1695.4|3
1650382010000|2022-04-19 15:26:50|1696.7|1695.5|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|2
1650382020000|2022-04-19 15:27:00|1696.7|1695.5|1696.9|1695.7|1697.1|1695.9|1696.7|1695.5|10
1650382030000|2022-04-19 15:27:10|1697|1695.8|1697|1695.8|1697.1|1695.9|1697|1695.8|2
1650382040000|2022-04-19 15:27:20|1696.9|1695.7|1696.6|1695.4|1696.9|1695.7|1696.6|1695.4|27
1650382050000|2022-04-19 15:27:30|1696.9|1695.7|1697.1|1695.9|1697.1|1695.9|1696.9|1695.7|12
1650382070000|2022-04-19 15:27:50|||||||||5
1650382080000|2022-04-19 15:28:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|4
1650382090000|2022-04-19 15:28:10|1697.8|1696.6|1698.1|1696.9|1698.3|1697.1|1697.6|1696.4|11
1650382100000|2022-04-19 15:28:20|1698.3|1697.1|1698|1696.8|1698.6|1697.4|1697.8|1696.6|27
1650382110000|2022-04-19 15:28:30|1697.9|1696.7|1698.1|1696.9|1698.3|1697.1|1697.9|1696.7|12
1650382120000|2022-04-19 15:28:40|1698.4|1697.2|1698.1|1696.9|1698.4|1697.2|1698|1696.8|10
1650382130000|2022-04-19 15:28:50|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1698|1696.8|0
1650382140000|2022-04-19 15:29:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|6
1650382150000|2022-04-19 15:29:10|1698.3|1697.1|1697.9|1696.7|1698.3|1697.1|1697.9|1696.7|28
1650382160000|2022-04-19 15:29:20|1697.6|1696.4|1697.6|1696.4|1697.9|1696.7|1697.6|1696.4|7
1650382170000|2022-04-19 15:29:30|1697.5|1696.3|1696.9|1695.7|1697.5|1696.3|1696.9|1695.7|8
1650382180000|2022-04-19 15:29:40|1697.2|1696|1697.1|1695.9|1697.4|1696.2|1697.1|1695.9|8
1650382190000|2022-04-19 15:29:50|1696.9|1695.7|1697.1|1695.9|1697.4|1696.2|1696.9|1695.7|64
1650382200000|2022-04-19 15:30:00|1697.2|1696|1697.6|1696.4|1697.6|1696.4|1697.1|1695.9|2
1650382210000|2022-04-19 15:30:10|1697.8|1696.6|1697.4|1696.2|1697.9|1696.7|1697.4|1696.2|6
1650382220000|2022-04-19 15:30:20|1697.5|1696.3|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|0
1650382230000|2022-04-19 15:30:30|1697.7|1696.5|1698.1|1696.9|1698.1|1696.9|1697.6|1696.4|4
1650382240000|2022-04-19 15:30:40|1698.4|1697.2|1698.4|1697.2|1698.6|1697.4|1698.4|1697.2|2
1650382250000|2022-04-19 15:30:50|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|3
1650382260000|2022-04-19 15:31:00|1698.4|1697.2|1699.3|1698.1|1699.4|1698.2|1698.4|1697.2|15
1650382270000|2022-04-19 15:31:10|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|7
1650382280000|2022-04-19 15:31:20|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|0
1650382290000|2022-04-19 15:31:30|1699.3|1698.1|1700.1|1698.9|1700.1|1698.9|1699.3|1698.1|38
1650382300000|2022-04-19 15:31:40|1700|1698.8|1700|1698.8|1700.1|1698.9|1699.9|1698.7|8
1650382310000|2022-04-19 15:31:50|1699.9|1698.7|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|31
1650382320000|2022-04-19 15:32:00|1700|1698.8|1699.6|1698.4|1700|1698.8|1699.6|1698.4|10
1650382330000|2022-04-19 15:32:10|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|5
1650382340000|2022-04-19 15:32:20|1699.8|1698.6|1699.5|1698.3|1700|1698.8|1699.3|1698.1|4
1650382350000|2022-04-19 15:32:30|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.1|1697.9|5
1650382360000|2022-04-19 15:32:40|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|27
1650382370000|2022-04-19 15:32:50|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699.1|1697.9|2
1650382380000|2022-04-19 15:33:00|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.7|1697.5|14
1650382390000|2022-04-19 15:33:10|1699|1697.8|1699.1|1697.9|1699.2|1698|1699|1697.8|4
1650382400000|2022-04-19 15:33:20|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|3
1650382410000|2022-04-19 15:33:30|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699.1|1697.9|1
1650382420000|2022-04-19 15:33:40|||||||||1
1650382430000|2022-04-19 15:33:50|1699.2|1698|1699.1|1697.9|1699.2|1698|1699.1|1697.9|4
1650382440000|2022-04-19 15:34:00|1699.2|1698|1699.2|1698|1699.2|1698|1699.1|1697.9|9
1650382450000|2022-04-19 15:34:10|1699.3|1698.1|1699.4|1698.2|1699.6|1698.4|1699.3|1698.1|5
1650382460000|2022-04-19 15:34:20|1699.3|1698.1|1699.6|1698.4|1699.6|1698.4|1699.2|1698|4
1650382470000|2022-04-19 15:34:30|1699.7|1698.5|1700.3|1699.1|1700.3|1699.1|1699.7|1698.5|7
1650382480000|2022-04-19 15:34:40|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.3|1699.1|3
1650382490000|2022-04-19 15:34:50|1700.1|1698.9|1700|1698.8|1700.3|1699.1|1700|1698.8|7
1650382500000|2022-04-19 15:35:00|1699.9|1698.7|1699.5|1698.3|1699.9|1698.7|1699.5|1698.3|4
1650382510000|2022-04-19 15:35:10|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|1
1650382520000|2022-04-19 15:35:20|1699.2|1698|1699.6|1698.4|1699.6|1698.4|1699.2|1698|7
1650382530000|2022-04-19 15:35:30|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|3
1650382540000|2022-04-19 15:35:40|1699.6|1698.4|1700|1698.8|1700|1698.8|1699.5|1698.3|6
1650382550000|2022-04-19 15:35:50|1700.1|1698.9|1700.1|1698.9|1700.5|1699.3|1700.1|1698.9|11
1650382560000|2022-04-19 15:36:00|1700.3|1699.1|1700.1|1698.9|1700.5|1699.3|1700.1|1698.9|17
1650382570000|2022-04-19 15:36:10|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|2
1650382580000|2022-04-19 15:36:20|1699.6|1698.4|1700.1|1698.9|1700.1|1698.9|1699.6|1698.4|18
1650382590000|2022-04-19 15:36:30|1700.2|1699|1699.8|1698.6|1700.2|1699|1699.7|1698.5|13
1650382600000|2022-04-19 15:36:40|1700|1698.8|1700.3|1699.1|1700.5|1699.3|1700|1698.8|13
1650382610000|2022-04-19 15:36:50|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|12
1650382620000|2022-04-19 15:37:00|1700.3|1699.1|1700.4|1699.2|1700.6|1699.4|1700.1|1698.9|11
1650382630000|2022-04-19 15:37:10|1700.3|1699.1|1700.1|1698.9|1700.3|1699.1|1699.9|1698.7|4
1650382640000|2022-04-19 15:37:20|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|8
1650382650000|2022-04-19 15:37:30|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|5
1650382660000|2022-04-19 15:37:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|2
1650382670000|2022-04-19 15:37:50|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|4
1650382680000|2022-04-19 15:38:00|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1700.1|1698.9|12
1650382690000|2022-04-19 15:38:10|1700.1|1698.9|1700.6|1699.4|1700.6|1699.4|1700.1|1698.9|5
1650382700000|2022-04-19 15:38:20|1700.3|1699.1|1699.8|1698.6|1700.3|1699.1|1699.8|1698.6|13
1650382710000|2022-04-19 15:38:30|1699.6|1698.4|1699.9|1698.7|1699.9|1698.7|1699.6|1698.4|5
1650382720000|2022-04-19 15:38:40|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|1
1650382730000|2022-04-19 15:38:50|1699.6|1698.4|1699.9|1698.7|1699.9|1698.7|1699.6|1698.4|3
1650382740000|2022-04-19 15:39:00|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|3
1650382750000|2022-04-19 15:39:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|4
1650382760000|2022-04-19 15:39:20|1699.8|1698.6|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|4
1650382770000|2022-04-19 15:39:30|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|3
1650382780000|2022-04-19 15:39:40|1699.8|1698.6|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|3
1650382790000|2022-04-19 15:39:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|2
1650382800000|2022-04-19 15:40:00|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700.1|1698.9|4
1650382810000|2022-04-19 15:40:10|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|11
1650382820000|2022-04-19 15:40:20|1700|1698.8|1700|1698.8|1700.1|1698.9|1699.8|1698.6|4
1650382830000|2022-04-19 15:40:30|1700.1|1698.9|1700.2|1699|1700.6|1699.4|1700.1|1698.9|13
1650382840000|2022-04-19 15:40:40|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700.1|1698.9|2
1650382850000|2022-04-19 15:40:50|1700.5|1699.3|1700.4|1699.2|1700.5|1699.3|1700.3|1699.1|10
1650382860000|2022-04-19 15:41:00|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|0
1650382870000|2022-04-19 15:41:10|1700.6|1699.4|1700.8|1699.6|1700.8|1699.6|1700.6|1699.4|15
1650382880000|2022-04-19 15:41:20|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|5
1650382890000|2022-04-19 15:41:30|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|5
1650382900000|2022-04-19 15:41:40|1700.6|1699.4|1700.7|1699.5|1700.8|1699.6|1700.6|1699.4|3
1650382910000|2022-04-19 15:41:50|1700.8|1699.6|1700.7|1699.5|1701.1|1699.9|1700.6|1699.4|19
1650382920000|2022-04-19 15:42:00|1700.6|1699.4|1700.8|1699.6|1700.8|1699.6|1700.6|1699.4|33
1650382930000|2022-04-19 15:42:10|1700.7|1699.5|1701|1699.8|1701|1699.8|1700.7|1699.5|97
1650382940000|2022-04-19 15:42:20|1700.8|1699.6|1701.1|1699.9|1701.1|1699.9|1700.8|1699.6|3
1650382950000|2022-04-19 15:42:30|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.1|1699.9|17
1650382960000|2022-04-19 15:42:40|1701.6|1700.4|1702|1700.8|1702|1700.8|1701.6|1700.4|28
1650382970000|2022-04-19 15:42:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.1|1700.9|37
1650382980000|2022-04-19 15:43:00|1702.1|1700.9|1702.5|1701.3|1702.5|1701.3|1702|1700.8|4
1650382990000|2022-04-19 15:43:10|1702.3|1701.1|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|31
1650383000000|2022-04-19 15:43:20|1702.4|1701.2|1701.8|1700.6|1702.6|1701.4|1701.8|1700.6|13
1650383010000|2022-04-19 15:43:30|1702.1|1700.9|1702.6|1701.4|1702.6|1701.4|1702.1|1700.9|7
1650383020000|2022-04-19 15:43:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|7
1650383030000|2022-04-19 15:43:50|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|22
1650383040000|2022-04-19 15:44:00|1702.9|1701.7|1703.2|1702|1703.3|1702.1|1702.3|1701.1|33
1650383050000|2022-04-19 15:44:10|1703.3|1702.1|1703.6|1702.4|1703.8|1702.6|1703.3|1702.1|30
1650383060000|2022-04-19 15:44:20|1703.3|1702.1|1703.5|1702.3|1703.5|1702.3|1703.2|1702|21
1650383070000|2022-04-19 15:44:30|1703.7|1702.5|1703.4|1702.2|1703.7|1702.5|1703.3|1702.1|11
1650383080000|2022-04-19 15:44:40|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.3|1702.1|182
1650383090000|2022-04-19 15:44:50|1703.6|1702.4|1702.7|1701.5|1703.6|1702.4|1702.7|1701.5|55
1650383100000|2022-04-19 15:45:00|1702.8|1701.6|1702.8|1701.6|1703|1701.8|1702.7|1701.5|4
1650383110000|2022-04-19 15:45:10|1703.1|1701.9|1703.3|1702.1|1703.3|1702.1|1703.1|1701.9|20
1650383120000|2022-04-19 15:45:20|||||||||3
1650383130000|2022-04-19 15:45:30|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|4
1650383150000|2022-04-19 15:45:50|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|2
1650383160000|2022-04-19 15:46:00|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|2
1650383170000|2022-04-19 15:46:10|||||||||2
1650383180000|2022-04-19 15:46:20|||||||||1
1650383190000|2022-04-19 15:46:30|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1
1650383200000|2022-04-19 15:46:40|1703.1|1701.9|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|1
1650383210000|2022-04-19 15:46:50|1703.2|1702|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|1
1650383220000|2022-04-19 15:47:00|1703.2|1702|1703.9|1702.7|1703.9|1702.7|1703.2|1702|27
1650383230000|2022-04-19 15:47:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|15
1650383240000|2022-04-19 15:47:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|6
1650383250000|2022-04-19 15:47:30|1703.6|1702.4|1703.3|1702.1|1703.6|1702.4|1703.3|1702.1|0
1650383260000|2022-04-19 15:47:40|||||||||2
1650383270000|2022-04-19 15:47:50|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1
1650383280000|2022-04-19 15:48:00|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703|1701.8|4
1650383290000|2022-04-19 15:48:10|1703|1701.8|1703.2|1702|1703.3|1702.1|1702.9|1701.7|9
1650383300000|2022-04-19 15:48:20|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|2
1650383310000|2022-04-19 15:48:30|1703.2|1702|1703.1|1701.9|1703.4|1702.2|1703.1|1701.9|8
1650383320000|2022-04-19 15:48:40|1703.3|1702.1|1703.3|1702.1|1703.4|1702.2|1702.9|1701.7|12
1650383330000|2022-04-19 15:48:50|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.6|1701.4|12
1650383340000|2022-04-19 15:49:00|1702.8|1701.6|1703.1|1701.9|1703.1|1701.9|1702.8|1701.6|7
1650383350000|2022-04-19 15:49:10|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.3|1702.1|8
1650383360000|2022-04-19 15:49:20|1703.5|1702.3|1704.1|1702.9|1704.1|1702.9|1703.4|1702.2|12
1650383370000|2022-04-19 15:49:30|1704|1702.8|1704|1702.8|1704.1|1702.9|1703.9|1702.7|5
1650383380000|2022-04-19 15:49:40|1703.8|1702.6|1703.4|1702.2|1703.8|1702.6|1703.2|1702|9
1650383390000|2022-04-19 15:49:50|1703.3|1702.1|1703.5|1702.3|1703.6|1702.4|1703.3|1702.1|4
1650383400000|2022-04-19 15:50:00|1703.4|1702.2|1703.3|1702.1|1703.5|1702.3|1703.3|1702.1|2
1650383410000|2022-04-19 15:50:10|1703.6|1702.4|1703|1701.8|1703.6|1702.4|1702.9|1701.7|12
1650383420000|2022-04-19 15:50:20|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|5
1650383430000|2022-04-19 15:50:30|1702.8|1701.6|1702.9|1701.7|1703|1701.8|1702.6|1701.4|60
1650383440000|2022-04-19 15:50:40|1703|1701.8|1702.9|1701.7|1703.1|1701.9|1702.7|1701.5|6
1650383450000|2022-04-19 15:50:50|1702.6|1701.4|1702.7|1701.5|1702.8|1701.6|1702.6|1701.4|3
1650383460000|2022-04-19 15:51:00|1702.3|1701.1|1702.6|1701.4|1702.6|1701.4|1702.1|1700.9|21
1650383470000|2022-04-19 15:51:10|1702.8|1701.6|1702.6|1701.4|1702.9|1701.7|1702.6|1701.4|17
1650383480000|2022-04-19 15:51:20|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|95
1650383490000|2022-04-19 15:51:30|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.3|1701.1|16
1650383500000|2022-04-19 15:51:40|1702.8|1701.6|1702.7|1701.5|1703.1|1701.9|1702.6|1701.4|6
1650383510000|2022-04-19 15:51:50|1702.4|1701.2|1702.7|1701.5|1702.7|1701.5|1702.1|1700.9|16
1650383520000|2022-04-19 15:52:00|1702.6|1701.4|1702.6|1701.4|1702.8|1701.6|1702.2|1701|23
1650383530000|2022-04-19 15:52:10|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.3|1701.1|4
1650383540000|2022-04-19 15:52:20|1702.7|1701.5|1703.1|1701.9|1703.2|1702|1702.7|1701.5|19
1650383550000|2022-04-19 15:52:30|1703|1701.8|1702.6|1701.4|1703|1701.8|1702.6|1701.4|5
1650383560000|2022-04-19 15:52:40|1702.8|1701.6|1703.6|1702.4|1703.6|1702.4|1702.7|1701.5|3
1650383570000|2022-04-19 15:52:50|1703.5|1702.3|1703.9|1702.7|1703.9|1702.7|1703.1|1701.9|7
1650383580000|2022-04-19 15:53:00|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1703.4|1702.2|49
1650383590000|2022-04-19 15:53:10|1704|1702.8|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|25
1650383600000|2022-04-19 15:53:20|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650383610000|2022-04-19 15:53:30|1703.9|1702.7|1704.5|1703.3|1704.5|1703.3|1703.9|1702.7|34
1650383620000|2022-04-19 15:53:40|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.4|1703.2|14
1650383630000|2022-04-19 15:53:50|1704.6|1703.4|1703.9|1702.7|1704.6|1703.4|1703.9|1702.7|16
1650383640000|2022-04-19 15:54:00|1703.7|1702.5|1703.5|1702.3|1703.8|1702.6|1703.5|1702.3|2
1650383650000|2022-04-19 15:54:10|1703.6|1702.4|1703.6|1702.4|1703.9|1702.7|1703.6|1702.4|1
1650383660000|2022-04-19 15:54:20|1703.8|1702.6|1704.3|1703.1|1704.4|1703.2|1703.8|1702.6|4
1650383670000|2022-04-19 15:54:30|1704.1|1702.9|1703.8|1702.6|1704.2|1703|1703.6|1702.4|4
1650383680000|2022-04-19 15:54:40|1703.7|1702.5|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|1
1650383690000|2022-04-19 15:54:50|1704.1|1702.9|1704.1|1702.9|1704.3|1703.1|1704|1702.8|3
1650383700000|2022-04-19 15:55:00|1703.9|1702.7|1703.6|1702.4|1703.9|1702.7|1703.4|1702.2|9
1650383710000|2022-04-19 15:55:10|1703.5|1702.3|1703.3|1702.1|1703.5|1702.3|1703.1|1701.9|15
1650383720000|2022-04-19 15:55:20|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.9|1701.7|8
1650383730000|2022-04-19 15:55:30|1703.1|1701.9|1702.8|1701.6|1703.1|1701.9|1702.6|1701.4|19
1650383740000|2022-04-19 15:55:40|1702.9|1701.7|1702.4|1701.2|1702.9|1701.7|1702.4|1701.2|19
1650383750000|2022-04-19 15:55:50|1702.2|1701|1702.4|1701.2|1702.5|1701.3|1702.1|1700.9|26
1650383760000|2022-04-19 15:56:00|1702.5|1701.3|1702.8|1701.6|1702.9|1701.7|1702.5|1701.3|17
1650383770000|2022-04-19 15:56:10|1702.6|1701.4|1702.5|1701.3|1702.6|1701.4|1702.5|1701.3|3
1650383780000|2022-04-19 15:56:20|1702.6|1701.4|1702.8|1701.6|1702.8|1701.6|1702.5|1701.3|3
1650383790000|2022-04-19 15:56:30|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|4
1650383800000|2022-04-19 15:56:40|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|1
1650383810000|2022-04-19 15:56:50|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|4
1650383820000|2022-04-19 15:57:00|1702.9|1701.7|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|6
1650383830000|2022-04-19 15:57:10|1703.3|1702.1|1703.9|1702.7|1703.9|1702.7|1703.3|1702.1|9
1650383840000|2022-04-19 15:57:20|1704|1702.8|1704.6|1703.4|1704.6|1703.4|1704|1702.8|19
1650383850000|2022-04-19 15:57:30|1705.1|1703.9|1704.5|1703.3|1705.1|1703.9|1704.4|1703.2|21
1650383860000|2022-04-19 15:57:40|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|7
1650383870000|2022-04-19 15:57:50|1704.6|1703.4|1704.1|1702.9|1704.6|1703.4|1704|1702.8|18
1650383880000|2022-04-19 15:58:00|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.1|1702.9|22
1650383890000|2022-04-19 15:58:10|1704.1|1702.9|1704.4|1703.2|1704.4|1703.2|1704.1|1702.9|5
1650383900000|2022-04-19 15:58:20|||||||||2
1650383910000|2022-04-19 15:58:30|1704.1|1702.9|1703.8|1702.6|1704.1|1702.9|1703.8|1702.6|8
1650383920000|2022-04-19 15:58:40|1703.6|1702.4|1703.8|1702.6|1703.8|1702.6|1703.4|1702.2|3
1650383930000|2022-04-19 15:58:50|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|2
1650383940000|2022-04-19 15:59:00|1703.7|1702.5|1703.6|1702.4|1703.7|1702.5|1703.5|1702.3|23
1650383950000|2022-04-19 15:59:10|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1
1650383960000|2022-04-19 15:59:20|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|8
1650383970000|2022-04-19 15:59:30|1704|1702.8|1704.3|1703.1|1704.4|1703.2|1704|1702.8|3
1650383980000|2022-04-19 15:59:40|1704.4|1703.2|1703.6|1702.4|1704.4|1703.2|1703.6|1702.4|3
1650383990000|2022-04-19 15:59:50|1703.4|1702.2|1703.8|1702.6|1703.9|1702.7|1703.4|1702.2|2
1650384000000|2022-04-19 16:00:00|1703.9|1702.7|1703.6|1702.4|1703.9|1702.7|1703.4|1702.2|7
1650384010000|2022-04-19 16:00:10|1703.5|1702.3|1703.8|1702.6|1703.9|1702.7|1703.4|1702.2|12
1650384020000|2022-04-19 16:00:20|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|2
1650384030000|2022-04-19 16:00:30|1704.1|1702.9|1704.6|1703.4|1704.8|1703.6|1704.1|1702.9|9
1650384040000|2022-04-19 16:00:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650384050000|2022-04-19 16:00:50|1704.9|1703.7|1705.4|1704.2|1705.4|1704.2|1704.9|1703.7|18
1650384060000|2022-04-19 16:01:00|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.3|1704.1|46
1650384070000|2022-04-19 16:01:10|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|9
1650384080000|2022-04-19 16:01:20|1705.5|1704.3|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|17
1650384090000|2022-04-19 16:01:30|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.6|1704.4|16
1650384100000|2022-04-19 16:01:40|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.2|1704|8
1650384110000|2022-04-19 16:01:50|1705.3|1704.1|1705.2|1704|1705.3|1704.1|1704.9|1703.7|3
1650384120000|2022-04-19 16:02:00|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|3
1650384130000|2022-04-19 16:02:10|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1705|1703.8|2
1650384140000|2022-04-19 16:02:20|1704.9|1703.7|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|4
1650384150000|2022-04-19 16:02:30|1705|1703.8|1705|1703.8|1705|1703.8|1704.9|1703.7|2
1650384160000|2022-04-19 16:02:40|1705.1|1703.9|1705.2|1704|1705.2|1704|1705.1|1703.9|3
1650384170000|2022-04-19 16:02:50|1705.3|1704.1|1705.6|1704.4|1705.6|1704.4|1705.3|1704.1|4
1650384180000|2022-04-19 16:03:00|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.3|1704.1|4
1650384190000|2022-04-19 16:03:10|1705.5|1704.3|1705.1|1703.9|1705.5|1704.3|1705.1|1703.9|16
1650384200000|2022-04-19 16:03:20|1705.3|1704.1|1705.1|1703.9|1705.4|1704.2|1705.1|1703.9|11
1650384210000|2022-04-19 16:03:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|1
1650384220000|2022-04-19 16:03:40|1705.1|1703.9|1704.9|1703.7|1705.2|1704|1704.9|1703.7|6
1650384230000|2022-04-19 16:03:50|||||||||1
1650384240000|2022-04-19 16:04:00|1705|1703.8|1705.4|1704.2|1705.4|1704.2|1705|1703.8|18
1650384250000|2022-04-19 16:04:10|1705.1|1703.9|1705.4|1704.2|1705.4|1704.2|1705.1|1703.9|10
1650384260000|2022-04-19 16:04:20|1706.1|1704.9|1705.8|1704.6|1706.3|1705.1|1705.6|1704.4|17
1650384270000|2022-04-19 16:04:30|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.4|1704.2|0
1650384280000|2022-04-19 16:04:40|1705.4|1704.2|1705.5|1704.3|1705.9|1704.7|1705.4|1704.2|7
1650384290000|2022-04-19 16:04:50|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|4
1650384300000|2022-04-19 16:05:00|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.4|1704.2|2
1650384310000|2022-04-19 16:05:10|1705.6|1704.4|1705.9|1704.7|1705.9|1704.7|1705.5|1704.3|6
1650384320000|2022-04-19 16:05:20|1706|1704.8|1706.3|1705.1|1706.3|1705.1|1706|1704.8|8
1650384330000|2022-04-19 16:05:30|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650384340000|2022-04-19 16:05:40|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|43
1650384350000|2022-04-19 16:05:50|1706.4|1705.2|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|34
1650384360000|2022-04-19 16:06:00|1706.6|1705.4|1706.9|1705.7|1706.9|1705.7|1706.4|1705.2|12
1650384380000|2022-04-19 16:06:20|1706.7|1705.5|1707.3|1706.1|1707.3|1706.1|1706.6|1705.4|38
1650384390000|2022-04-19 16:06:30|1707.5|1706.3|1707.5|1706.3|1708.3|1707.1|1707.5|1706.3|30
1650384400000|2022-04-19 16:06:40|1707.6|1706.4|1707.2|1706|1707.6|1706.4|1707.2|1706|25
1650384410000|2022-04-19 16:06:50|1707.3|1706.1|1706.8|1705.6|1707.3|1706.1|1706.8|1705.6|6
1650384420000|2022-04-19 16:07:00|1706.7|1705.5|1706.7|1705.5|1706.9|1705.7|1706.7|1705.5|9
1650384430000|2022-04-19 16:07:10|1706.6|1705.4|1707.3|1706.1|1707.3|1706.1|1706.4|1705.2|6
1650384440000|2022-04-19 16:07:20|1707.4|1706.2|1707.7|1706.5|1707.7|1706.5|1707.4|1706.2|17
1650384450000|2022-04-19 16:07:30|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.6|1706.4|7
1650384460000|2022-04-19 16:07:40|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.4|1706.2|10
1650384470000|2022-04-19 16:07:50|||||||||10
1650384480000|2022-04-19 16:08:00|1706.8|1705.6|1707.2|1706|1707.3|1706.1|1706.8|1705.6|26
1650384490000|2022-04-19 16:08:10|1706.9|1705.7|1706.9|1705.7|1707.1|1705.9|1706.9|1705.7|7
1650384500000|2022-04-19 16:08:20|1707.2|1706|1707.2|1706|1707.2|1706|1707.1|1705.9|1
1650384510000|2022-04-19 16:08:30|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650384520000|2022-04-19 16:08:40|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.2|1706|6
1650384530000|2022-04-19 16:08:50|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|7
1650384540000|2022-04-19 16:09:00|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|7
1650384550000|2022-04-19 16:09:10|1707.6|1706.4|1707.2|1706|1707.6|1706.4|1707.2|1706|12
1650384560000|2022-04-19 16:09:20|1707.1|1705.9|1706.7|1705.5|1707.2|1706|1706.7|1705.5|21
1650384570000|2022-04-19 16:09:30|1706.4|1705.2|1706.5|1705.3|1706.7|1705.5|1706.4|1705.2|12
1650384580000|2022-04-19 16:09:40|1706.4|1705.2|1705.9|1704.7|1706.5|1705.3|1705.9|1704.7|30
1650384590000|2022-04-19 16:09:50|1705.8|1704.6|1705.3|1704.1|1705.8|1704.6|1705.3|1704.1|46
1650384600000|2022-04-19 16:10:00|1705.2|1704|1705.4|1704.2|1705.4|1704.2|1705.2|1704|13
1650384610000|2022-04-19 16:10:10|1704.9|1703.7|1704.6|1703.4|1705.2|1704|1704.6|1703.4|26
1650384620000|2022-04-19 16:10:20|1704.7|1703.5|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|2
1650384630000|2022-04-19 16:10:30|1704.4|1703.2|1704.1|1702.9|1704.4|1703.2|1704.1|1702.9|20
1650384640000|2022-04-19 16:10:40|||||||||3
1650384650000|2022-04-19 16:10:50|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|16
1650384660000|2022-04-19 16:11:00|1704.2|1703|1704.1|1702.9|1704.2|1703|1704|1702.8|12
1650384670000|2022-04-19 16:11:10|1704|1702.8|1704.2|1703|1704.4|1703.2|1703.9|1702.7|102
1650384680000|2022-04-19 16:11:20|1704.1|1702.9|1703.6|1702.4|1704.1|1702.9|1703.6|1702.4|27
1650384690000|2022-04-19 16:11:30|||||||||94
1650384700000|2022-04-19 16:11:40|1703.9|1702.7|1703.5|1702.3|1703.9|1702.7|1703.5|1702.3|17
1650384710000|2022-04-19 16:11:50|1703.6|1702.4|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|11
1650384720000|2022-04-19 16:12:00|1703.6|1702.4|1703.4|1702.2|1703.9|1702.7|1703.4|1702.2|33
1650384730000|2022-04-19 16:12:10|1703.3|1702.1|1703.6|1702.4|1703.6|1702.4|1703.3|1702.1|2
1650384740000|2022-04-19 16:12:20|1703.8|1702.6|1703.9|1702.7|1704.3|1703.1|1703.8|1702.6|9
1650384750000|2022-04-19 16:12:30|1703.8|1702.6|1704.6|1703.4|1704.6|1703.4|1703.8|1702.6|15
1650384760000|2022-04-19 16:12:40|1704.9|1703.7|1704.9|1703.7|1705.5|1704.3|1704.8|1703.6|37
1650384770000|2022-04-19 16:12:50|1705|1703.8|1704.9|1703.7|1705.2|1704|1704.8|1703.6|30
1650384780000|2022-04-19 16:13:00|1704.7|1703.5|1704.9|1703.7|1705.2|1704|1704.4|1703.2|24
1650384790000|2022-04-19 16:13:10|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|1
1650384800000|2022-04-19 16:13:20|1704.8|1703.6|1705.4|1704.2|1705.4|1704.2|1704.8|1703.6|28
1650384810000|2022-04-19 16:13:30|1705.3|1704.1|1705.4|1704.2|1705.4|1704.2|1705.2|1704|6
1650384820000|2022-04-19 16:13:40|1705.3|1704.1|1705.2|1704|1705.4|1704.2|1705.2|1704|18
1650384830000|2022-04-19 16:13:50|1705.4|1704.2|1705.3|1704.1|1705.4|1704.2|1705.3|1704.1|3
1650384840000|2022-04-19 16:14:00|1705.2|1704|1705.4|1704.2|1705.4|1704.2|1705.2|1704|5
1650384850000|2022-04-19 16:14:10|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.4|1704.2|25
1650384860000|2022-04-19 16:14:20|1705.6|1704.4|1705.4|1704.2|1705.6|1704.4|1705.2|1704|29
1650384870000|2022-04-19 16:14:30|1705.6|1704.4|1705.2|1704|1705.8|1704.6|1705.2|1704|18
1650384880000|2022-04-19 16:14:40|1705|1703.8|1705.2|1704|1705.2|1704|1704.9|1703.7|6
1650384890000|2022-04-19 16:14:50|1705.1|1703.9|1704.9|1703.7|1705.2|1704|1704.8|1703.6|3
1650384900000|2022-04-19 16:15:00|1705.2|1704|1705|1703.8|1705.3|1704.1|1705|1703.8|6
1650384910000|2022-04-19 16:15:10|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.8|1703.6|0
1650384920000|2022-04-19 16:15:20|1705.1|1703.9|1704.8|1703.6|1705.1|1703.9|1704.8|1703.6|164
1650384930000|2022-04-19 16:15:30|1705|1703.8|1705.2|1704|1705.2|1704|1704.9|1703.7|4
1650384940000|2022-04-19 16:15:40|1705.3|1704.1|1705.4|1704.2|1705.7|1704.5|1705.3|1704.1|20
1650384950000|2022-04-19 16:15:50|1705.5|1704.3|1705.2|1704|1705.5|1704.3|1705.2|1704|2
1650384960000|2022-04-19 16:16:00|1705.4|1704.2|1705.6|1704.4|1705.7|1704.5|1705.4|1704.2|4
1650384970000|2022-04-19 16:16:10|1705.5|1704.3|1705.8|1704.6|1705.8|1704.6|1705.4|1704.2|7
1650384980000|2022-04-19 16:16:20|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|4
1650384990000|2022-04-19 16:16:30|1705.8|1704.6|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|2
1650385000000|2022-04-19 16:16:40|1705.4|1704.2|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|2
1650385010000|2022-04-19 16:16:50|1705.3|1704.1|1705.4|1704.2|1705.4|1704.2|1705.3|1704.1|0
1650385020000|2022-04-19 16:17:00|1705.3|1704.1|1705.2|1704|1705.3|1704.1|1705.2|1704|4
1650385030000|2022-04-19 16:17:10|1705.4|1704.2|1704.8|1703.6|1705.4|1704.2|1704.8|1703.6|16
1650385040000|2022-04-19 16:17:20|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|5
1650385070000|2022-04-19 16:17:50|1704.7|1703.5|1704.6|1703.4|1704.7|1703.5|1704.4|1703.2|15
1650385080000|2022-04-19 16:18:00|1704.7|1703.5|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|9
1650385090000|2022-04-19 16:18:10|1704.8|1703.6|1704.5|1703.3|1704.8|1703.6|1704.4|1703.2|35
1650385100000|2022-04-19 16:18:20|1704.4|1703.2|1704.7|1703.5|1704.7|1703.5|1704.4|1703.2|27
1650385110000|2022-04-19 16:18:30|1704.6|1703.4|1704.6|1703.4|1704.7|1703.5|1704.4|1703.2|6
1650385120000|2022-04-19 16:18:40|1704.7|1703.5|1704.9|1703.7|1705.2|1704|1704.7|1703.5|6
1650385130000|2022-04-19 16:18:50|1704.7|1703.5|1704.4|1703.2|1704.7|1703.5|1704.4|1703.2|4
1650385140000|2022-04-19 16:19:00|1704.6|1703.4|1703.9|1702.7|1704.7|1703.5|1703.9|1702.7|11
1650385150000|2022-04-19 16:19:10|1703.7|1702.5|1704.1|1702.9|1704.2|1703|1703.7|1702.5|22
1650385160000|2022-04-19 16:19:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|4
1650385170000|2022-04-19 16:19:30|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.5|1702.3|14
1650385180000|2022-04-19 16:19:40|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|1
1650385190000|2022-04-19 16:19:50|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|12
1650385200000|2022-04-19 16:20:00|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|1
1650385210000|2022-04-19 16:20:10|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650385220000|2022-04-19 16:20:20|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|9
1650385230000|2022-04-19 16:20:30|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|0
1650385240000|2022-04-19 16:20:40|1703.9|1702.7|1703.9|1702.7|1704.1|1702.9|1703.7|1702.5|16
1650385250000|2022-04-19 16:20:50|1703.7|1702.5|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|12
1650385260000|2022-04-19 16:21:00|1704.1|1702.9|1703.9|1702.7|1704.2|1703|1703.9|1702.7|17
1650385270000|2022-04-19 16:21:10|1703.7|1702.5|1704.1|1702.9|1704.2|1703|1703.7|1702.5|10
1650385280000|2022-04-19 16:21:20|1703.9|1702.7|1704.1|1702.9|1704.2|1703|1703.8|1702.6|19
1650385290000|2022-04-19 16:21:30|1704.2|1703|1703.9|1702.7|1704.2|1703|1703.9|1702.7|6
1650385300000|2022-04-19 16:21:40|1703.7|1702.5|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|4
1650385320000|2022-04-19 16:22:00|1703.8|1702.6|1704.9|1703.7|1704.9|1703.7|1703.8|1702.6|9
1650385330000|2022-04-19 16:22:10|1704.7|1703.5|1703.7|1702.5|1704.7|1703.5|1703.7|1702.5|34
1650385340000|2022-04-19 16:22:20|1704.4|1703.2|1704.5|1703.3|1704.6|1703.4|1704.2|1703|45
1650385350000|2022-04-19 16:22:30|1704.4|1703.2|1704.6|1703.4|1704.6|1703.4|1704.3|1703.1|5
1650385360000|2022-04-19 16:22:40|1704.7|1703.5|1704.6|1703.4|1704.7|1703.5|1704.6|1703.4|2
1650385370000|2022-04-19 16:22:50|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|15
1650385380000|2022-04-19 16:23:00|1704.3|1703.1|1703.3|1702.1|1704.3|1703.1|1703.3|1702.1|50
1650385390000|2022-04-19 16:23:10|||||||||1
1650385400000|2022-04-19 16:23:20|1703.2|1702|1702.4|1701.2|1703.2|1702|1702.4|1701.2|15
1650385410000|2022-04-19 16:23:30|1702.6|1701.4|1701.9|1700.7|1702.6|1701.4|1701.9|1700.7|5
1650385420000|2022-04-19 16:23:40|1701.6|1700.4|1701.4|1700.2|1701.8|1700.6|1701.4|1700.2|24
1650385430000|2022-04-19 16:23:50|1701.7|1700.5|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|10
1650385440000|2022-04-19 16:24:00|1701.4|1700.2|1700.9|1699.7|1701.4|1700.2|1700.7|1699.5|44
1650385450000|2022-04-19 16:24:10|1701.1|1699.9|1701.2|1700|1701.2|1700|1700.9|1699.7|18
1650385460000|2022-04-19 16:24:20|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1
1650385470000|2022-04-19 16:24:30|1701.2|1700|1700.9|1699.7|1701.2|1700|1700.9|1699.7|11
1650385480000|2022-04-19 16:24:40|1701.4|1700.2|1701.8|1700.6|1701.8|1700.6|1701.4|1700.2|4
1650385490000|2022-04-19 16:24:50|1701.7|1700.5|1701.2|1700|1701.7|1700.5|1701.2|1700|6
1650385500000|2022-04-19 16:25:00|1701.3|1700.1|1701.2|1700|1701.4|1700.2|1701.2|1700|3
1650385510000|2022-04-19 16:25:10|1701.3|1700.1|1701.5|1700.3|1701.5|1700.3|1701.2|1700|3
1650385520000|2022-04-19 16:25:20|1701.7|1700.5|1701.5|1700.3|1701.7|1700.5|1701.4|1700.2|2
1650385530000|2022-04-19 16:25:30|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|1
1650385540000|2022-04-19 16:25:40|1701.7|1700.5|1701.4|1700.2|1701.7|1700.5|1701.4|1700.2|7
1650385550000|2022-04-19 16:25:50|1701.2|1700|1701.7|1700.5|1701.9|1700.7|1701.2|1700|13
1650385560000|2022-04-19 16:26:00|1701.5|1700.3|1701.2|1700|1701.7|1700.5|1701.2|1700|8
1650385570000|2022-04-19 16:26:10|1701.1|1699.9|1701.1|1699.9|1701.2|1700|1701.1|1699.9|15
1650385580000|2022-04-19 16:26:20|1701.2|1700|1701.1|1699.9|1701.2|1700|1701.1|1699.9|2
1650385590000|2022-04-19 16:26:30|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650385600000|2022-04-19 16:26:40|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1700.9|1699.7|9
1650385610000|2022-04-19 16:26:50|1701.1|1699.9|1700.8|1699.6|1701.1|1699.9|1700.8|1699.6|20
1650385620000|2022-04-19 16:27:00|1700.7|1699.5|1701.3|1700.1|1701.4|1700.2|1700.7|1699.5|4
1650385630000|2022-04-19 16:27:10|1701.2|1700|1701|1699.8|1701.2|1700|1700.9|1699.7|1
1650385640000|2022-04-19 16:27:20|1701.1|1699.9|1702|1700.8|1702.1|1700.9|1701.1|1699.9|7
1650385650000|2022-04-19 16:27:30|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|3
1650385660000|2022-04-19 16:27:40|1702|1700.8|1702|1700.8|1702.1|1700.9|1701.9|1700.7|6
1650385670000|2022-04-19 16:27:50|1701.9|1700.7|1702|1700.8|1702|1700.8|1701.9|1700.7|1
1650385680000|2022-04-19 16:28:00|1701.9|1700.7|1701.9|1700.7|1702|1700.8|1701.9|1700.7|0
1650385690000|2022-04-19 16:28:10|1702|1700.8|1702.7|1701.5|1702.8|1701.6|1701.8|1700.6|9
1650385700000|2022-04-19 16:28:20|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.6|1701.4|14
1650385710000|2022-04-19 16:28:30|1702.7|1701.5|1702.7|1701.5|1702.9|1701.7|1702.6|1701.4|7
1650385720000|2022-04-19 16:28:40|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650385730000|2022-04-19 16:28:50|1702.8|1701.6|1702.4|1701.2|1702.8|1701.6|1701.9|1700.7|12
1650385740000|2022-04-19 16:29:00|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650385750000|2022-04-19 16:29:10|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|56
1650385760000|2022-04-19 16:29:20|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.7|1701.5|5
1650385770000|2022-04-19 16:29:30|1702.9|1701.7|1703.2|1702|1703.4|1702.2|1702.8|1701.6|12
1650385780000|2022-04-19 16:29:40|1703.3|1702.1|1703|1701.8|1703.3|1702.1|1703|1701.8|3
1650385790000|2022-04-19 16:29:50|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.7|1701.5|11
1650385800000|2022-04-19 16:30:00|1702.7|1701.5|1702.9|1701.7|1702.9|1701.7|1702.7|1701.5|1
1650385810000|2022-04-19 16:30:10|1703.2|1702|1703.3|1702.1|1703.4|1702.2|1703.2|1702|3
1650385820000|2022-04-19 16:30:20|1703.2|1702|1702.9|1701.7|1703.3|1702.1|1702.9|1701.7|1
1650385830000|2022-04-19 16:30:30|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650385840000|2022-04-19 16:30:40|1702.9|1701.7|1702.5|1701.3|1702.9|1701.7|1702.4|1701.2|3
1650385850000|2022-04-19 16:30:50|1702.7|1701.5|1702.4|1701.2|1702.7|1701.5|1702.4|1701.2|0
1650385860000|2022-04-19 16:31:00|1702.5|1701.3|1702.2|1701|1702.7|1701.5|1702.2|1701|8
1650385870000|2022-04-19 16:31:10|1702.3|1701.1|1701.8|1700.6|1702.3|1701.1|1701.5|1700.3|4
1650385880000|2022-04-19 16:31:20|1702.3|1701.1|1702.7|1701.5|1702.7|1701.5|1702.3|1701.1|1
1650385890000|2022-04-19 16:31:30|1702.9|1701.7|1702.7|1701.5|1702.9|1701.7|1702.7|1701.5|14
1650385900000|2022-04-19 16:31:40|1702.8|1701.6|1702.4|1701.2|1702.8|1701.6|1702.4|1701.2|26
1650385910000|2022-04-19 16:31:50|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1702.2|1701|9
1650385920000|2022-04-19 16:32:00|1702.4|1701.2|1702.3|1701.1|1702.7|1701.5|1702.3|1701.1|11
1650385930000|2022-04-19 16:32:10|1702.2|1701|1701.9|1700.7|1702.3|1701.1|1701.8|1700.6|13
1650385940000|2022-04-19 16:32:20|1702.3|1701.1|1702.2|1701|1702.4|1701.2|1702.2|1701|13
1650385950000|2022-04-19 16:32:30|1702.3|1701.1|1702|1700.8|1702.3|1701.1|1701.9|1700.7|5
1650385960000|2022-04-19 16:32:40|1702.1|1700.9|1702.9|1701.7|1702.9|1701.7|1702.1|1700.9|5
1650385970000|2022-04-19 16:32:50|1702.8|1701.6|1702.4|1701.2|1702.8|1701.6|1702.4|1701.2|3
1650385980000|2022-04-19 16:33:00|1702.6|1701.4|1703|1701.8|1703.1|1701.9|1702.6|1701.4|6
1650385990000|2022-04-19 16:33:10|1703.2|1702|1702.9|1701.7|1703.2|1702|1702.9|1701.7|3
1650386000000|2022-04-19 16:33:20|1703.2|1702|1703|1701.8|1703.2|1702|1702.9|1701.7|5
1650386010000|2022-04-19 16:33:30|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|1
1650386020000|2022-04-19 16:33:40|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.9|1701.7|3
1650386030000|2022-04-19 16:33:50|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|10
1650386040000|2022-04-19 16:34:00|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|1
1650386050000|2022-04-19 16:34:10|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650386060000|2022-04-19 16:34:20|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|2
1650386070000|2022-04-19 16:34:30|1702.4|1701.2|1702.2|1701|1702.4|1701.2|1702.2|1701|7
1650386080000|2022-04-19 16:34:40|1702|1700.8|1702.4|1701.2|1702.7|1701.5|1701.9|1700.7|8
1650386090000|2022-04-19 16:34:50|1702.5|1701.3|1702.2|1701|1702.5|1701.3|1702.2|1701|5
1650386100000|2022-04-19 16:35:00|1702|1700.8|1702.4|1701.2|1702.5|1701.3|1702|1700.8|2
1650386110000|2022-04-19 16:35:10|1702.7|1701.5|1702.2|1701|1702.8|1701.6|1702|1700.8|15
1650386120000|2022-04-19 16:35:20|||||||||1
1650386130000|2022-04-19 16:35:30|1702|1700.8|1701.7|1700.5|1702|1700.8|1701.7|1700.5|4
1650386140000|2022-04-19 16:35:40|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|3
1650386150000|2022-04-19 16:35:50|1701.7|1700.5|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|2
1650386160000|2022-04-19 16:36:00|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.6|1700.4|10
1650386170000|2022-04-19 16:36:10|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|2
1650386180000|2022-04-19 16:36:20|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|2
1650386190000|2022-04-19 16:36:30|1701.4|1700.2|1701.6|1700.4|1701.8|1700.6|1701.4|1700.2|6
1650386200000|2022-04-19 16:36:40|1701.4|1700.2|1701.6|1700.4|1701.6|1700.4|1701.4|1700.2|12
1650386210000|2022-04-19 16:36:50|1701.9|1700.7|1701.6|1700.4|1702.1|1700.9|1701.6|1700.4|9
1650386220000|2022-04-19 16:37:00|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.4|1700.2|6
1650386230000|2022-04-19 16:37:10|1701.8|1700.6|1701.9|1700.7|1701.9|1700.7|1701.8|1700.6|5
1650386240000|2022-04-19 16:37:20|1702|1700.8|1702|1700.8|1702.1|1700.9|1701.9|1700.7|3
1650386250000|2022-04-19 16:37:30|1701.9|1700.7|1701.6|1700.4|1702|1700.8|1701.6|1700.4|2
1650386260000|2022-04-19 16:37:40|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|2
1650386270000|2022-04-19 16:37:50|1701.7|1700.5|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|1
1650386280000|2022-04-19 16:38:00|1701.8|1700.6|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|3
1650386290000|2022-04-19 16:38:10|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650386300000|2022-04-19 16:38:20|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|5
1650386310000|2022-04-19 16:38:30|1701.6|1700.4|1702.4|1701.2|1702.4|1701.2|1701.6|1700.4|2
1650386320000|2022-04-19 16:38:40|1702.3|1701.1|1702.4|1701.2|1702.5|1701.3|1702.3|1701.1|8
1650386330000|2022-04-19 16:38:50|||||||||3
1650386340000|2022-04-19 16:39:00|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|5
1650386350000|2022-04-19 16:39:10|1701.9|1700.7|1702|1700.8|1702.1|1700.9|1701.9|1700.7|3
1650386360000|2022-04-19 16:39:20|1701.9|1700.7|1702|1700.8|1702|1700.8|1701.8|1700.6|3
1650386370000|2022-04-19 16:39:30|1702.1|1700.9|1702.2|1701|1702.3|1701.1|1702.1|1700.9|2
1650386380000|2022-04-19 16:39:40|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650386390000|2022-04-19 16:39:50|1702.4|1701.2|1702.7|1701.5|1702.7|1701.5|1702.4|1701.2|5
1650386400000|2022-04-19 16:40:00|1702.6|1701.4|1702.4|1701.2|1702.6|1701.4|1702.3|1701.1|12
1650386410000|2022-04-19 16:40:10|||||||||2
1650386420000|2022-04-19 16:40:20|1702.3|1701.1|1702.2|1701|1702.3|1701.1|1702.2|1701|2
1650386430000|2022-04-19 16:40:30|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|5
1650386440000|2022-04-19 16:40:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|15
1650386450000|2022-04-19 16:40:50|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650386470000|2022-04-19 16:41:10|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.4|1701.2|0
1650386480000|2022-04-19 16:41:20|1702.7|1701.5|1702.2|1701|1702.7|1701.5|1702.2|1701|17
1650386490000|2022-04-19 16:41:30|1701.9|1700.7|1701.9|1700.7|1702|1700.8|1701.9|1700.7|2
1650386500000|2022-04-19 16:41:40|1702|1700.8|1702.2|1701|1702.4|1701.2|1702|1700.8|53
1650386510000|2022-04-19 16:41:50|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|3
1650386520000|2022-04-19 16:42:00|1702.2|1701|1701.9|1700.7|1702.3|1701.1|1701.9|1700.7|4
1650386530000|2022-04-19 16:42:10|1701.7|1700.5|1701.4|1700.2|1701.7|1700.5|1701.4|1700.2|1
1650386540000|2022-04-19 16:42:20|1701.2|1700|1701.7|1700.5|1701.7|1700.5|1701.2|1700|116
1650386550000|2022-04-19 16:42:30|||||||||9
1650386560000|2022-04-19 16:42:40|1701.2|1700|1701|1699.8|1701.2|1700|1701|1699.8|5
1650386570000|2022-04-19 16:42:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.1|1699.9|1
1650386580000|2022-04-19 16:43:00|1700.9|1699.7|1701.3|1700.1|1701.3|1700.1|1700.9|1699.7|8
1650386590000|2022-04-19 16:43:10|1701.4|1700.2|1701.4|1700.2|1701.7|1700.5|1701.4|1700.2|9
1650386600000|2022-04-19 16:43:20|||||||||4
1650386610000|2022-04-19 16:43:30|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|2
1650386620000|2022-04-19 16:43:40|1700.9|1699.7|1701.4|1700.2|1701.4|1700.2|1700.9|1699.7|7
1650386630000|2022-04-19 16:43:50|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650386640000|2022-04-19 16:44:00|1700.9|1699.7|1700.9|1699.7|1701|1699.8|1700.9|1699.7|12
1650386660000|2022-04-19 16:44:20|1701.4|1700.2|1701.4|1700.2|1701.5|1700.3|1701.4|1700.2|11
1650386670000|2022-04-19 16:44:30|1701.2|1700|1701.4|1700.2|1701.4|1700.2|1701.2|1700|1
1650386680000|2022-04-19 16:44:40|1701.3|1700.1|1701.7|1700.5|1701.7|1700.5|1701.3|1700.1|1
1650386690000|2022-04-19 16:44:50|1702.2|1701|1701.8|1700.6|1702.2|1701|1701.8|1700.6|32
1650386700000|2022-04-19 16:45:00|1701.7|1700.5|1701.4|1700.2|1701.7|1700.5|1701.4|1700.2|2
1650386710000|2022-04-19 16:45:10|||||||||7
1650386720000|2022-04-19 16:45:20|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1699.9|1698.7|8
1650386730000|2022-04-19 16:45:30|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|3
1650386740000|2022-04-19 16:45:40|1700.2|1699|1700.2|1699|1700.4|1699.2|1699.9|1698.7|8
1650386750000|2022-04-19 16:45:50|1699.9|1698.7|1700|1698.8|1700.2|1699|1699.8|1698.6|4
1650386760000|2022-04-19 16:46:00|1700.1|1698.9|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|21
1650386770000|2022-04-19 16:46:10|||||||||18
1650386780000|2022-04-19 16:46:20|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|2
1650386790000|2022-04-19 16:46:30|||||||||1
1650386800000|2022-04-19 16:46:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1
1650386810000|2022-04-19 16:46:50|1700.1|1698.9|1700.1|1698.9|1700.2|1699|1700.1|1698.9|2
1650386820000|2022-04-19 16:47:00|1699.9|1698.7|1700.3|1699.1|1700.3|1699.1|1699.9|1698.7|8
1650386830000|2022-04-19 16:47:10|1700.2|1699|1699.8|1698.6|1700.2|1699|1699.8|1698.6|22
1650386840000|2022-04-19 16:47:20|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1
1650386850000|2022-04-19 16:47:30|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.4|1698.2|17
1650386860000|2022-04-19 16:47:40|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|4
1650386870000|2022-04-19 16:47:50|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|6
1650386880000|2022-04-19 16:48:00|1699.8|1698.6|1699.4|1698.2|1699.8|1698.6|1699.4|1698.2|23
1650386890000|2022-04-19 16:48:10|1699.5|1698.3|1699.6|1698.4|1699.8|1698.6|1699.4|1698.2|13
1650386900000|2022-04-19 16:48:20|1699.7|1698.5|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|4
1650386910000|2022-04-19 16:48:30|1699.7|1698.5|1699.4|1698.2|1699.7|1698.5|1699.4|1698.2|28
1650386920000|2022-04-19 16:48:40|1699.6|1698.4|1699.9|1698.7|1700.1|1698.9|1699.5|1698.3|12
1650386930000|2022-04-19 16:48:50|1700|1698.8|1700.4|1699.2|1700.7|1699.5|1700|1698.8|19
1650386940000|2022-04-19 16:49:00|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|3
1650386950000|2022-04-19 16:49:10|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|2
1650386960000|2022-04-19 16:49:20|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650386970000|2022-04-19 16:49:30|1701.2|1700|1700.4|1699.2|1701.2|1700|1700.4|1699.2|22
1650386980000|2022-04-19 16:49:40|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.9|1698.7|26
1650386990000|2022-04-19 16:49:50|1700.1|1698.9|1699.7|1698.5|1700.1|1698.9|1699.7|1698.5|4
1650387000000|2022-04-19 16:50:00|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.3|1698.1|10
1650387010000|2022-04-19 16:50:10|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|2
1650387020000|2022-04-19 16:50:20|1699.4|1698.2|1699.2|1698|1699.4|1698.2|1699.2|1698|1
1650387030000|2022-04-19 16:50:30|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|2
1650387040000|2022-04-19 16:50:40|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.2|1698|10
1650387050000|2022-04-19 16:50:50|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|1
1650387060000|2022-04-19 16:51:00|1699.3|1698.1|1699.9|1698.7|1699.9|1698.7|1699.3|1698.1|7
1650387070000|2022-04-19 16:51:10|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1699.9|1698.7|1
1650387080000|2022-04-19 16:51:20|1699.9|1698.7|1699.7|1698.5|1699.9|1698.7|1699.7|1698.5|16
1650387090000|2022-04-19 16:51:30|1699.9|1698.7|1699.8|1698.6|1699.9|1698.7|1699.8|1698.6|0
1650387100000|2022-04-19 16:51:40|1699.9|1698.7|1699.8|1698.6|1699.9|1698.7|1699.8|1698.6|0
1650387110000|2022-04-19 16:51:50|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|3
1650387120000|2022-04-19 16:52:00|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|5
1650387130000|2022-04-19 16:52:10|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|2
1650387140000|2022-04-19 16:52:20|1700.1|1698.9|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|5
1650387150000|2022-04-19 16:52:30|||||||||1
1650387160000|2022-04-19 16:52:40|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650387170000|2022-04-19 16:52:50|||||||||2
1650387180000|2022-04-19 16:53:00|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|6
1650387190000|2022-04-19 16:53:10|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|2
1650387200000|2022-04-19 16:53:20|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|0
1650387210000|2022-04-19 16:53:30|||||||||3
1650387220000|2022-04-19 16:53:40|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.2|1698|6
1650387230000|2022-04-19 16:53:50|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|51
1650387240000|2022-04-19 16:54:00|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|18
1650387250000|2022-04-19 16:54:10|1699.9|1698.7|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|9
1650387260000|2022-04-19 16:54:20|1699.7|1698.5|1699.9|1698.7|1700.1|1698.9|1699.7|1698.5|7
1650387270000|2022-04-19 16:54:30|1700|1698.8|1699.7|1698.5|1700.2|1699|1699.7|1698.5|15
1650387280000|2022-04-19 16:54:40|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699|1697.8|6
1650387290000|2022-04-19 16:54:50|1699.8|1698.6|1699.6|1698.4|1700|1698.8|1699.5|1698.3|6
1650387300000|2022-04-19 16:55:00|1699.7|1698.5|1700|1698.8|1700.2|1699|1699.7|1698.5|24
1650387310000|2022-04-19 16:55:10|1700.2|1699|1699.8|1698.6|1700.2|1699|1699.8|1698.6|18
1650387320000|2022-04-19 16:55:20|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|30
1650387330000|2022-04-19 16:55:30|1699.6|1698.4|1700.2|1699|1700.2|1699|1699.5|1698.3|2
1650387340000|2022-04-19 16:55:40|1700.5|1699.3|1700.2|1699|1700.6|1699.4|1700.2|1699|7
1650387350000|2022-04-19 16:55:50|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|1
1650387360000|2022-04-19 16:56:00|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.2|1699|7
1650387370000|2022-04-19 16:56:10|1700.2|1699|1700.2|1699|1700.5|1699.3|1700.2|1699|10
1650387380000|2022-04-19 16:56:20|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1
1650387390000|2022-04-19 16:56:30|||||||||8
1650387400000|2022-04-19 16:56:40|||||||||1
1650387410000|2022-04-19 16:56:50|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|1
1650387420000|2022-04-19 16:57:00|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|2
1650387430000|2022-04-19 16:57:10|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|2
1650387440000|2022-04-19 16:57:20|1699.8|1698.6|1699.5|1698.3|1699.8|1698.6|1699.5|1698.3|1
1650387450000|2022-04-19 16:57:30|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|2
1650387460000|2022-04-19 16:57:40|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650387470000|2022-04-19 16:57:50|1699.4|1698.2|1699.2|1698|1699.5|1698.3|1699.2|1698|14
1650387480000|2022-04-19 16:58:00|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|18
1650387490000|2022-04-19 16:58:10|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|6
1650387500000|2022-04-19 16:58:20|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.5|1698.3|3
1650387510000|2022-04-19 16:58:30|1699.2|1698|1699.5|1698.3|1699.6|1698.4|1699.2|1698|7
1650387520000|2022-04-19 16:58:40|1699.6|1698.4|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|3
1650387530000|2022-04-19 16:58:50|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.2|1698|1
1650387540000|2022-04-19 16:59:00|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|15
1650387550000|2022-04-19 16:59:10|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|7
1650387560000|2022-04-19 16:59:20|1699.3|1698.1|1699.2|1698|1699.3|1698.1|1699.2|1698|4
1650387570000|2022-04-19 16:59:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|4
1650387580000|2022-04-19 16:59:40|1699|1697.8|1699.2|1698|1699.2|1698|1699|1697.8|2
1650387590000|2022-04-19 16:59:50|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|25
1650387600000|2022-04-19 17:00:00|1699.2|1698|1699.2|1698|1699.7|1698.5|1699.1|1697.9|17
1650387610000|2022-04-19 17:00:10|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699.1|1697.9|1
1650387620000|2022-04-19 17:00:20|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650387630000|2022-04-19 17:00:30|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|0
1650387640000|2022-04-19 17:00:40|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|2
1650387650000|2022-04-19 17:00:50|1699.7|1698.5|1699.7|1698.5|1699.9|1698.7|1699.6|1698.4|1
1650387660000|2022-04-19 17:01:00|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.9|1698.7|7
1650387670000|2022-04-19 17:01:10|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|40
1650387680000|2022-04-19 17:01:20|1700.5|1699.3|1700.3|1699.1|1700.6|1699.4|1700.1|1698.9|64
1650387690000|2022-04-19 17:01:30|||||||||55
1650387710000|2022-04-19 17:01:50|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1700|1698.8|26
1650387720000|2022-04-19 17:02:00|1699.8|1698.6|1699.9|1698.7|1699.9|1698.7|1699.8|1698.6|38
1650387730000|2022-04-19 17:02:10|1699.8|1698.6|1700|1698.8|1700|1698.8|1699.8|1698.6|5
1650387760000|2022-04-19 17:02:40|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.6|1698.4|18
1650387770000|2022-04-19 17:02:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|14
1650387780000|2022-04-19 17:03:00|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.5|1698.3|2
1650387790000|2022-04-19 17:03:10|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|2
1650387800000|2022-04-19 17:03:20|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699|1697.8|3
1650387810000|2022-04-19 17:03:30|1699.2|1698|1699.2|1698|1699.3|1698.1|1699.2|1698|1
1650387820000|2022-04-19 17:03:40|1699.5|1698.3|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|7
1650387830000|2022-04-19 17:03:50|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.2|1698|2
1650387840000|2022-04-19 17:04:00|1699.2|1698|1699.1|1697.9|1699.2|1698|1699|1697.8|2
1650387850000|2022-04-19 17:04:10|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650387860000|2022-04-19 17:04:20|1699.5|1698.3|1698.7|1697.5|1699.5|1698.3|1698.7|1697.5|16
1650387870000|2022-04-19 17:04:30|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|12
1650387880000|2022-04-19 17:04:40|1697.7|1696.5|1697.4|1696.2|1697.9|1696.7|1697.4|1696.2|48
1650387890000|2022-04-19 17:04:50|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|1
1650387900000|2022-04-19 17:05:00|1697.3|1696.1|1697.1|1695.9|1697.3|1696.1|1696.8|1695.6|12
1650387910000|2022-04-19 17:05:10|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|0
1650387920000|2022-04-19 17:05:20|||||||||2
1650387930000|2022-04-19 17:05:30|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|3
1650387940000|2022-04-19 17:05:40|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.6|1696.4|40
1650387950000|2022-04-19 17:05:50|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.9|1696.7|8
1650387960000|2022-04-19 17:06:00|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1697.9|1696.7|19
1650387970000|2022-04-19 17:06:10|1698.2|1697|1698.1|1696.9|1698.4|1697.2|1697.9|1696.7|14
1650387980000|2022-04-19 17:06:20|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|39
1650387990000|2022-04-19 17:06:30|1697.9|1696.7|1698|1696.8|1698.1|1696.9|1697.8|1696.6|11
1650388000000|2022-04-19 17:06:40|1698.1|1696.9|1698.3|1697.1|1699|1697.8|1698.1|1696.9|36
1650388010000|2022-04-19 17:06:50|1698.4|1697.2|1698|1696.8|1698.4|1697.2|1698|1696.8|32
1650388020000|2022-04-19 17:07:00|1698.1|1696.9|1698.4|1697.2|1698.4|1697.2|1698.1|1696.9|33
1650388030000|2022-04-19 17:07:10|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|12
1650388040000|2022-04-19 17:07:20|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.2|1697|7
1650388050000|2022-04-19 17:07:30|1698.7|1697.5|1699|1697.8|1699|1697.8|1698.5|1697.3|7
1650388060000|2022-04-19 17:07:40|1698.9|1697.7|1698.6|1697.4|1699|1697.8|1698.6|1697.4|3
1650388070000|2022-04-19 17:07:50|1698.5|1697.3|1698.6|1697.4|1698.8|1697.6|1698.5|1697.3|12
1650388080000|2022-04-19 17:08:00|1698.7|1697.5|1699.1|1697.9|1699.1|1697.9|1698.6|1697.4|3
1650388090000|2022-04-19 17:08:10|1699.2|1698|1699.2|1698|1699.2|1698|1698.9|1697.7|7
1650388100000|2022-04-19 17:08:20|||||||||2
1650388110000|2022-04-19 17:08:30|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.2|1698|8
1650388120000|2022-04-19 17:08:40|||||||||11
1650388130000|2022-04-19 17:08:50|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|9
1650388140000|2022-04-19 17:09:00|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|7
1650388150000|2022-04-19 17:09:10|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.6|1698.4|1
1650388160000|2022-04-19 17:09:20|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|10
1650388170000|2022-04-19 17:09:30|1699.8|1698.6|1699.9|1698.7|1700|1698.8|1699.8|1698.6|9
1650388180000|2022-04-19 17:09:40|1699.8|1698.6|1699.8|1698.6|1700|1698.8|1699.8|1698.6|15
1650388190000|2022-04-19 17:09:50|1699.9|1698.7|1699.5|1698.3|1699.9|1698.7|1699.4|1698.2|15
1650388200000|2022-04-19 17:10:00|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|8
1650388210000|2022-04-19 17:10:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|10
1650388220000|2022-04-19 17:10:20|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|14
1650388230000|2022-04-19 17:10:30|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|6
1650388250000|2022-04-19 17:10:50|1699.7|1698.5|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|10
1650388260000|2022-04-19 17:11:00|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.1|1697.9|8
1650388270000|2022-04-19 17:11:10|||||||||5
1650388290000|2022-04-19 17:11:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|27
1650388300000|2022-04-19 17:11:40|1699.1|1697.9|1698.5|1697.3|1699.1|1697.9|1698.5|1697.3|23
1650388310000|2022-04-19 17:11:50|1698.6|1697.4|1698.8|1697.6|1698.8|1697.6|1698.6|1697.4|0
1650388320000|2022-04-19 17:12:00|1698.6|1697.4|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|1
1650388330000|2022-04-19 17:12:10|1698.6|1697.4|1699|1697.8|1699|1697.8|1698.6|1697.4|7
1650388340000|2022-04-19 17:12:20|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|3
1650388350000|2022-04-19 17:12:30|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.5|1697.3|76
1650388360000|2022-04-19 17:12:40|1698.9|1697.7|1699.5|1698.3|1699.5|1698.3|1698.9|1697.7|18
1650388370000|2022-04-19 17:12:50|1699.8|1698.6|1699.4|1698.2|1699.8|1698.6|1699.4|1698.2|10
1650388380000|2022-04-19 17:13:00|1699.5|1698.3|1699.6|1698.4|1699.6|1698.4|1699.5|1698.3|1
1650388390000|2022-04-19 17:13:10|1699.5|1698.3|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|11
1650388400000|2022-04-19 17:13:20|1699.4|1698.2|1699.1|1697.9|1699.5|1698.3|1699.1|1697.9|4
1650388410000|2022-04-19 17:13:30|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|3
1650388420000|2022-04-19 17:13:40|1699|1697.8|1699.1|1697.9|1699.1|1697.9|1699|1697.8|2
1650388430000|2022-04-19 17:13:50|1699|1697.8|1699.3|1698.1|1699.3|1698.1|1699|1697.8|0
1650388440000|2022-04-19 17:14:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|3
1650388450000|2022-04-19 17:14:10|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|16
1650388460000|2022-04-19 17:14:20|1699.3|1698.1|1699.3|1698.1|1699.9|1698.7|1699.3|1698.1|22
1650388470000|2022-04-19 17:14:30|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|8
1650388480000|2022-04-19 17:14:40|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1699.3|1698.1|17
1650388490000|2022-04-19 17:14:50|1699.5|1698.3|1699.4|1698.2|1699.7|1698.5|1699.3|1698.1|18
1650388500000|2022-04-19 17:15:00|1699.5|1698.3|1698.9|1697.7|1699.5|1698.3|1698.9|1697.7|25
1650388510000|2022-04-19 17:15:10|1699|1697.8|1699.3|1698.1|1699.3|1698.1|1699|1697.8|6
1650388520000|2022-04-19 17:15:20|1699.4|1698.2|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|3
1650388530000|2022-04-19 17:15:30|1699.5|1698.3|1698.8|1697.6|1699.5|1698.3|1698.8|1697.6|4
1650388540000|2022-04-19 17:15:40|1698.7|1697.5|1698.3|1697.1|1698.8|1697.6|1698.3|1697.1|6
1650388550000|2022-04-19 17:15:50|1698.4|1697.2|1698.4|1697.2|1698.5|1697.3|1698.3|1697.1|8
1650388560000|2022-04-19 17:16:00|1698.3|1697.1|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|6
1650388570000|2022-04-19 17:16:10|1698.4|1697.2|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|3
1650388580000|2022-04-19 17:16:20|||||||||4
1650388590000|2022-04-19 17:16:30|1698|1696.8|1698|1696.8|1698.3|1697.1|1697.8|1696.6|19
1650388600000|2022-04-19 17:16:40|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698|1696.8|9
1650388610000|2022-04-19 17:16:50|1698.1|1696.9|1698.3|1697.1|1698.5|1697.3|1698|1696.8|14
1650388620000|2022-04-19 17:17:00|1698.1|1696.9|1698|1696.8|1698.3|1697.1|1698|1696.8|5
1650388630000|2022-04-19 17:17:10|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|6
1650388640000|2022-04-19 17:17:20|1698.3|1697.1|1697.8|1696.6|1698.3|1697.1|1697.8|1696.6|5
1650388650000|2022-04-19 17:17:30|1697.5|1696.3|1698|1696.8|1698|1696.8|1697.5|1696.3|3
1650388660000|2022-04-19 17:17:40|||||||||3
1650388670000|2022-04-19 17:17:50|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1
1650388680000|2022-04-19 17:18:00|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698|1696.8|0
1650388690000|2022-04-19 17:18:10|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|3
1650388700000|2022-04-19 17:18:20|||||||||3
1650388710000|2022-04-19 17:18:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|6
1650388720000|2022-04-19 17:18:40|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|5
1650388730000|2022-04-19 17:18:50|||||||||10
1650388740000|2022-04-19 17:19:00|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|37
1650388750000|2022-04-19 17:19:10|1698.8|1697.6|1699|1697.8|1699.1|1697.9|1698.7|1697.5|14
1650388760000|2022-04-19 17:19:20|||||||||2
1650388770000|2022-04-19 17:19:30|1698.8|1697.6|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|9
1650388780000|2022-04-19 17:19:40|1698.8|1697.6|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|4
1650388790000|2022-04-19 17:19:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650388800000|2022-04-19 17:20:00|||||||||1
1650388810000|2022-04-19 17:20:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1
1650388830000|2022-04-19 17:20:30|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|0
1650388840000|2022-04-19 17:20:40|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|15
1650388850000|2022-04-19 17:20:50|1699.8|1698.6|1699.8|1698.6|1700|1698.8|1699.8|1698.6|9
1650388860000|2022-04-19 17:21:00|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|8
1650388870000|2022-04-19 17:21:10|1699.9|1698.7|1699.8|1698.6|1699.9|1698.7|1699.8|1698.6|2
1650388880000|2022-04-19 17:21:20|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.8|1698.6|16
1650388890000|2022-04-19 17:21:30|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|3
1650388900000|2022-04-19 17:21:40|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650388910000|2022-04-19 17:21:50|1699.9|1698.7|1699.8|1698.6|1699.9|1698.7|1699.8|1698.6|10
1650388920000|2022-04-19 17:22:00|1699.9|1698.7|1700.2|1699|1700.2|1699|1699.8|1698.6|8
1650388930000|2022-04-19 17:22:10|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1699.8|1698.6|6
1650388940000|2022-04-19 17:22:20|1699.9|1698.7|1700|1698.8|1700.3|1699.1|1699.9|1698.7|17
1650388950000|2022-04-19 17:22:30|1699.8|1698.6|1700.3|1699.1|1700.3|1699.1|1699.8|1698.6|14
1650388960000|2022-04-19 17:22:40|1700.5|1699.3|1700.1|1698.9|1700.5|1699.3|1700.1|1698.9|28
1650388970000|2022-04-19 17:22:50|1700.3|1699.1|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|1
1650388980000|2022-04-19 17:23:00|1700.4|1699.2|1700.4|1699.2|1700.8|1699.6|1700.3|1699.1|21
1650388990000|2022-04-19 17:23:10|1700.3|1699.1|1700|1698.8|1700.5|1699.3|1700|1698.8|12
1650389000000|2022-04-19 17:23:20|1700.1|1698.9|1700.2|1699|1700.3|1699.1|1700|1698.8|0
1650389010000|2022-04-19 17:23:30|1700.3|1699.1|1700.1|1698.9|1700.3|1699.1|1700.1|1698.9|8
1650389020000|2022-04-19 17:23:40|1700|1698.8|1699.8|1698.6|1700.1|1698.9|1699.5|1698.3|9
1650389030000|2022-04-19 17:23:50|1699.9|1698.7|1699.8|1698.6|1700|1698.8|1699.8|1698.6|8
1650389040000|2022-04-19 17:24:00|1699.7|1698.5|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|6
1650389050000|2022-04-19 17:24:10|1699.4|1698.2|1699.5|1698.3|1699.8|1698.6|1699.4|1698.2|5
1650389060000|2022-04-19 17:24:20|1699.8|1698.6|1699.5|1698.3|1699.8|1698.6|1699.5|1698.3|42
1650389070000|2022-04-19 17:24:30|1699.6|1698.4|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|3
1650389080000|2022-04-19 17:24:40|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|4
1650389090000|2022-04-19 17:24:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650389110000|2022-04-19 17:25:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1
1650389120000|2022-04-19 17:25:20|1699.5|1698.3|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|11
1650389130000|2022-04-19 17:25:30|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|8
1650389140000|2022-04-19 17:25:40|1699.5|1698.3|1699.5|1698.3|1699.9|1698.7|1699.5|1698.3|17
1650389150000|2022-04-19 17:25:50|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|7
1650389160000|2022-04-19 17:26:00|1699.5|1698.3|1699.6|1698.4|1699.8|1698.6|1699.5|1698.3|28
1650389170000|2022-04-19 17:26:10|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|4
1650389180000|2022-04-19 17:26:20|1699.6|1698.4|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|9
1650389190000|2022-04-19 17:26:30|1699.7|1698.5|1699.7|1698.5|1699.8|1698.6|1699.6|1698.4|12
1650389200000|2022-04-19 17:26:40|1699.8|1698.6|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|3
1650389210000|2022-04-19 17:26:50|||||||||3
1650389220000|2022-04-19 17:27:00|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|1
1650389230000|2022-04-19 17:27:10|||||||||6
1650389240000|2022-04-19 17:27:20|1699.3|1698.1|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|19
1650389250000|2022-04-19 17:27:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1
1650389260000|2022-04-19 17:27:40|1699.2|1698|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|1
1650389270000|2022-04-19 17:27:50|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|1
1650389280000|2022-04-19 17:28:00|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|7
1650389290000|2022-04-19 17:28:10|1699.7|1698.5|1699.9|1698.7|1699.9|1698.7|1699.7|1698.5|21
1650389300000|2022-04-19 17:28:20|1699.8|1698.6|1700.1|1698.9|1700.1|1698.9|1699.8|1698.6|2
1650389310000|2022-04-19 17:28:30|1700.3|1699.1|1700.1|1698.9|1700.3|1699.1|1700.1|1698.9|2
1650389340000|2022-04-19 17:29:00|||||||||3
1650389360000|2022-04-19 17:29:20|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|7
1650389370000|2022-04-19 17:29:30|1699.7|1698.5|1699.3|1698.1|1699.7|1698.5|1699.3|1698.1|3
1650389380000|2022-04-19 17:29:40|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|1
1650389390000|2022-04-19 17:29:50|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650389400000|2022-04-19 17:30:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|3
1650389410000|2022-04-19 17:30:10|1699.1|1697.9|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|24
1650389420000|2022-04-19 17:30:20|||||||||2
1650389430000|2022-04-19 17:30:30|1699.1|1697.9|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|6
1650389440000|2022-04-19 17:30:40|||||||||2
1650389450000|2022-04-19 17:30:50|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|14
1650389460000|2022-04-19 17:31:00|1699|1697.8|1699.1|1697.9|1699.1|1697.9|1698.8|1697.6|3
1650389470000|2022-04-19 17:31:10|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|11
1650389480000|2022-04-19 17:31:20|1699.3|1698.1|1699.3|1698.1|1699.6|1698.4|1699.3|1698.1|6
1650389490000|2022-04-19 17:31:30|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699.1|1697.9|11
1650389500000|2022-04-19 17:31:40|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|21
1650389510000|2022-04-19 17:31:50|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|121
1650389520000|2022-04-19 17:32:00|1699.4|1698.2|1699.8|1698.6|1699.8|1698.6|1699.3|1698.1|4
1650389530000|2022-04-19 17:32:10|1700|1698.8|1699.7|1698.5|1700.1|1698.9|1699.7|1698.5|6
1650389540000|2022-04-19 17:32:20|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.3|1698.1|5
1650389550000|2022-04-19 17:32:30|1699.8|1698.6|1699.8|1698.6|1700.1|1698.9|1699.8|1698.6|7
1650389560000|2022-04-19 17:32:40|1700.2|1699|1700|1698.8|1700.4|1699.2|1700|1698.8|221
1650389570000|2022-04-19 17:32:50|1699.9|1698.7|1700.4|1699.2|1700.5|1699.3|1699.9|1698.7|52
1650389580000|2022-04-19 17:33:00|1700.5|1699.3|1700.4|1699.2|1700.6|1699.4|1700.4|1699.2|9
1650389590000|2022-04-19 17:33:10|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700.1|1698.9|20
1650389600000|2022-04-19 17:33:20|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|16
1650389610000|2022-04-19 17:33:30|1700.7|1699.5|1701.1|1699.9|1701.1|1699.9|1700.6|1699.4|8
1650389620000|2022-04-19 17:33:40|||||||||5
1650389630000|2022-04-19 17:33:50|1701|1699.8|1701.4|1700.2|1701.4|1700.2|1701|1699.8|16
1650389640000|2022-04-19 17:34:00|1701.5|1700.3|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|3
1650389650000|2022-04-19 17:34:10|1700.4|1699.2|1700.2|1699|1700.4|1699.2|1700.1|1698.9|7
1650389660000|2022-04-19 17:34:20|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|26
1650389670000|2022-04-19 17:34:30|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1699.8|1698.6|15
1650389680000|2022-04-19 17:34:40|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650389690000|2022-04-19 17:34:50|1699.8|1698.6|1700.1|1698.9|1700.2|1699|1699.8|1698.6|19
1650389700000|2022-04-19 17:35:00|1700.2|1699|1700.2|1699|1700.2|1699|1700.1|1698.9|4
1650389710000|2022-04-19 17:35:10|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1699.9|1698.7|111
1650389720000|2022-04-19 17:35:20|1700.1|1698.9|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|8
1650389730000|2022-04-19 17:35:30|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|132
1650389740000|2022-04-19 17:35:40|1699.9|1698.7|1700.5|1699.3|1700.6|1699.4|1699.9|1698.7|9
1650389750000|2022-04-19 17:35:50|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|2
1650389760000|2022-04-19 17:36:00|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|8
1650389770000|2022-04-19 17:36:10|1700.4|1699.2|1700.9|1699.7|1700.9|1699.7|1700.4|1699.2|3
1650389780000|2022-04-19 17:36:20|1701.1|1699.9|1701.1|1699.9|1701.2|1700|1701.1|1699.9|9
1650389790000|2022-04-19 17:36:30|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|10
1650389800000|2022-04-19 17:36:40|1701.2|1700|1701.1|1699.9|1701.2|1700|1701.1|1699.9|6
1650389810000|2022-04-19 17:36:50|||||||||1
1650389820000|2022-04-19 17:37:00|||||||||5
1650389830000|2022-04-19 17:37:10|1701.4|1700.2|1701.1|1699.9|1701.4|1700.2|1701.1|1699.9|3
1650389840000|2022-04-19 17:37:20|1701.2|1700|1701.3|1700.1|1701.4|1700.2|1701.1|1699.9|116
1650389850000|2022-04-19 17:37:30|1701.1|1699.9|1701.1|1699.9|1701.3|1700.1|1701.1|1699.9|67
1650389860000|2022-04-19 17:37:40|1701.3|1700.1|1701.1|1699.9|1701.4|1700.2|1701.1|1699.9|18
1650389870000|2022-04-19 17:37:50|1701.3|1700.1|1701.3|1700.1|1701.4|1700.2|1701.1|1699.9|8
1650389880000|2022-04-19 17:38:00|1701.2|1700|1700.9|1699.7|1701.2|1700|1700.9|1699.7|71
1650389890000|2022-04-19 17:38:10|||||||||48
1650389910000|2022-04-19 17:38:30|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|1
1650389920000|2022-04-19 17:38:40|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|0
1650389930000|2022-04-19 17:38:50|1700.6|1699.4|1700.3|1699.1|1700.7|1699.5|1700.3|1699.1|172
1650389940000|2022-04-19 17:39:00|1700.1|1698.9|1700|1698.8|1700.2|1699|1700|1698.8|240
1650389950000|2022-04-19 17:39:10|1700.2|1699|1700.1|1698.9|1700.3|1699.1|1700|1698.8|14
1650389960000|2022-04-19 17:39:20|1700.3|1699.1|1700|1698.8|1700.3|1699.1|1700|1698.8|4
1650389970000|2022-04-19 17:39:30|||||||||2
1650389980000|2022-04-19 17:39:40|1700.3|1699.1|1700.4|1699.2|1700.5|1699.3|1700.3|1699.1|15
1650389990000|2022-04-19 17:39:50|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|2
1650390000000|2022-04-19 17:40:00|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|1
1650390010000|2022-04-19 17:40:10|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|63
1650390020000|2022-04-19 17:40:20|1700.7|1699.5|1700.2|1699|1700.7|1699.5|1700|1698.8|14
1650390030000|2022-04-19 17:40:30|1700.3|1699.1|1700.8|1699.6|1700.8|1699.6|1700.3|1699.1|19
1650390040000|2022-04-19 17:40:40|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|2
1650390050000|2022-04-19 17:40:50|1700.5|1699.3|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|7
1650390060000|2022-04-19 17:41:00|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.2|1699|9
1650390070000|2022-04-19 17:41:10|1700.1|1698.9|1700.6|1699.4|1700.6|1699.4|1700.1|1698.9|34
1650390080000|2022-04-19 17:41:20|1700.4|1699.2|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|0
1650390090000|2022-04-19 17:41:30|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|22
1650390100000|2022-04-19 17:41:40|1699.8|1698.6|1699|1697.8|1700.1|1698.9|1699|1697.8|15
1650390110000|2022-04-19 17:41:50|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699|1697.8|15
1650390120000|2022-04-19 17:42:00|1699.2|1698|1699.3|1698.1|1699.5|1698.3|1698.9|1697.7|13
1650390140000|2022-04-19 17:42:20|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699|1697.8|3
1650390150000|2022-04-19 17:42:30|1699.2|1698|1699|1697.8|1699.2|1698|1699|1697.8|1
1650390160000|2022-04-19 17:42:40|1698.9|1697.7|1699|1697.8|1699.2|1698|1698.9|1697.7|18
1650390170000|2022-04-19 17:42:50|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|3
1650390180000|2022-04-19 17:43:00|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|4
1650390190000|2022-04-19 17:43:10|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|3
1650390200000|2022-04-19 17:43:20|1699|1697.8|1698.5|1697.3|1699|1697.8|1698.5|1697.3|3
1650390210000|2022-04-19 17:43:30|1698.3|1697.1|1698.4|1697.2|1698.5|1697.3|1698.3|1697.1|20
1650390220000|2022-04-19 17:43:40|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|8
1650390230000|2022-04-19 17:43:50|1698.4|1697.2|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|8
1650390240000|2022-04-19 17:44:00|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1698|1696.8|6
1650390250000|2022-04-19 17:44:10|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.2|1697|0
1650390260000|2022-04-19 17:44:20|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698|1696.8|10
1650390270000|2022-04-19 17:44:30|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|3
1650390280000|2022-04-19 17:44:40|1698|1696.8|1697.8|1696.6|1698.2|1697|1697.8|1696.6|12
1650390290000|2022-04-19 17:44:50|||||||||2
1650390300000|2022-04-19 17:45:00|1697.9|1696.7|1698.1|1696.9|1698.3|1697.1|1697.9|1696.7|3
1650390310000|2022-04-19 17:45:10|1698.2|1697|1697.8|1696.6|1698.2|1697|1697.8|1696.6|1
1650390320000|2022-04-19 17:45:20|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|29
1650390330000|2022-04-19 17:45:30|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|3
1650390340000|2022-04-19 17:45:40|1697.8|1696.6|1697.8|1696.6|1698|1696.8|1697.8|1696.6|3
1650390350000|2022-04-19 17:45:50|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|2
1650390360000|2022-04-19 17:46:00|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|7
1650390370000|2022-04-19 17:46:10|1698|1696.8|1697.8|1696.6|1698|1696.8|1697.8|1696.6|9
1650390380000|2022-04-19 17:46:20|1697.9|1696.7|1698|1696.8|1698.3|1697.1|1697.8|1696.6|3
1650390390000|2022-04-19 17:46:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650390400000|2022-04-19 17:46:40|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698|1696.8|1
1650390410000|2022-04-19 17:46:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650390420000|2022-04-19 17:47:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|36
1650390430000|2022-04-19 17:47:10|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|19
1650390440000|2022-04-19 17:47:20|||||||||1
1650390450000|2022-04-19 17:47:30|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1
1650390460000|2022-04-19 17:47:40|||||||||5
1650390470000|2022-04-19 17:47:50|1698|1696.8|1697.4|1696.2|1698|1696.8|1697.4|1696.2|2
1650390480000|2022-04-19 17:48:00|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|9
1650390490000|2022-04-19 17:48:10|||||||||2
1650390500000|2022-04-19 17:48:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|53
1650390510000|2022-04-19 17:48:30|1698|1696.8|1698|1696.8|1698|1696.8|1697.9|1696.7|1
1650390520000|2022-04-19 17:48:40|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|11
1650390530000|2022-04-19 17:48:50|1697.2|1696|1697|1695.8|1697.3|1696.1|1696.8|1695.6|34
1650390540000|2022-04-19 17:49:00|1697.1|1695.9|1697.5|1696.3|1697.5|1696.3|1697.1|1695.9|19
1650390550000|2022-04-19 17:49:10|||||||||33
1650390560000|2022-04-19 17:49:20|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|1
1650390570000|2022-04-19 17:49:30|1697.6|1696.4|1697.7|1696.5|1697.8|1696.6|1697.6|1696.4|0
1650390580000|2022-04-19 17:49:40|1697.8|1696.6|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|1
1650390590000|2022-04-19 17:49:50|||||||||5
1650390600000|2022-04-19 17:50:00|1697.5|1696.3|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|6
1650390610000|2022-04-19 17:50:10|1696.9|1695.7|1697.2|1696|1697.2|1696|1696.9|1695.7|7
1650390620000|2022-04-19 17:50:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697|1695.8|0
1650390630000|2022-04-19 17:50:30|1696.9|1695.7|1697.2|1696|1697.2|1696|1696.9|1695.7|3
1650390640000|2022-04-19 17:50:40|1697.3|1696.1|1697.3|1696.1|1697.4|1696.2|1697.2|1696|24
1650390650000|2022-04-19 17:50:50|1697.4|1696.2|1696.7|1695.5|1697.4|1696.2|1696.7|1695.5|15
1650390660000|2022-04-19 17:51:00|1696.8|1695.6|1697|1695.8|1697.1|1695.9|1696.8|1695.6|7
1650390670000|2022-04-19 17:51:10|1697.1|1695.9|1697.3|1696.1|1697.3|1696.1|1697.1|1695.9|0
1650390680000|2022-04-19 17:51:20|||||||||2
1650390690000|2022-04-19 17:51:30|1697.6|1696.4|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|9
1650390700000|2022-04-19 17:51:40|||||||||3
1650390710000|2022-04-19 17:51:50|||||||||2
1650390720000|2022-04-19 17:52:00|1697.4|1696.2|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|4
1650390730000|2022-04-19 17:52:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650390770000|2022-04-19 17:52:50|||||||||2
1650390780000|2022-04-19 17:53:00|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|7
1650390790000|2022-04-19 17:53:10|||||||||1
1650390800000|2022-04-19 17:53:20|||||||||1
1650390810000|2022-04-19 17:53:30|1697.7|1696.5|1697.6|1696.4|1697.7|1696.5|1697.6|1696.4|0
1650390820000|2022-04-19 17:53:40|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|9
1650390830000|2022-04-19 17:53:50|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|4
1650390840000|2022-04-19 17:54:00|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|2
1650390870000|2022-04-19 17:54:30|1697.4|1696.2|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|2
1650390880000|2022-04-19 17:54:40|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1
1650390890000|2022-04-19 17:54:50|1697.8|1696.6|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|10
1650390900000|2022-04-19 17:55:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|10
1650390910000|2022-04-19 17:55:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1
1650390920000|2022-04-19 17:55:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|3
1650390930000|2022-04-19 17:55:30|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|2
1650390940000|2022-04-19 17:55:40|1697.4|1696.2|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|2
1650390950000|2022-04-19 17:55:50|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1
1650390960000|2022-04-19 17:56:00|1697.7|1696.5|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|2
1650390970000|2022-04-19 17:56:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650390980000|2022-04-19 17:56:20|1697.4|1696.2|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|2
1650390990000|2022-04-19 17:56:30|1697.5|1696.3|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|0
1650391010000|2022-04-19 17:56:50|1697.3|1696.1|1696.6|1695.4|1697.3|1696.1|1696.6|1695.4|10
1650391020000|2022-04-19 17:57:00|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.6|1695.4|10
1650391030000|2022-04-19 17:57:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.7|1695.5|0
1650391040000|2022-04-19 17:57:20|1697|1695.8|1696.9|1695.7|1697.2|1696|1696.8|1695.6|4
1650391050000|2022-04-19 17:57:30|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|3
1650391060000|2022-04-19 17:57:40|1696.5|1695.3|1696.7|1695.5|1696.8|1695.6|1696.5|1695.3|0
1650391080000|2022-04-19 17:58:00|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|3
1650391090000|2022-04-19 17:58:10|1696.7|1695.5|1696.8|1695.6|1696.8|1695.6|1696.7|1695.5|0
1650391100000|2022-04-19 17:58:20|||||||||1
1650391110000|2022-04-19 17:58:30|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|5
1650391120000|2022-04-19 17:58:40|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|2
1650391130000|2022-04-19 17:58:50|1696.7|1695.5|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|1
1650391140000|2022-04-19 17:59:00|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.7|1695.5|5
1650391150000|2022-04-19 17:59:10|1696.9|1695.7|1697|1695.8|1697.1|1695.9|1696.9|1695.7|35
1650391160000|2022-04-19 17:59:20|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697|1695.8|3
1650391170000|2022-04-19 17:59:30|1697.5|1696.3|1696.7|1695.5|1697.7|1696.5|1696.7|1695.5|8
1650391180000|2022-04-19 17:59:40|1696.8|1695.6|1696.5|1695.3|1696.8|1695.6|1696.5|1695.3|2
1650391190000|2022-04-19 17:59:50|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|11
1650391200000|2022-04-19 18:00:00|1696.7|1695.5|1696.9|1695.7|1697|1695.8|1696.7|1695.5|21
1650391210000|2022-04-19 18:00:10|1696.8|1695.6|1696.5|1695.3|1696.8|1695.6|1696.3|1695.1|27
1650391220000|2022-04-19 18:00:20|1696.4|1695.2|1696.5|1695.3|1696.8|1695.6|1696.4|1695.2|5
1650391230000|2022-04-19 18:00:30|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|58
1650391240000|2022-04-19 18:00:40|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|30
1650391250000|2022-04-19 18:00:50|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|2
1650391260000|2022-04-19 18:01:00|1696.5|1695.3|1697.3|1696.1|1697.4|1696.2|1696.5|1695.3|9
1650391270000|2022-04-19 18:01:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|6
1650391280000|2022-04-19 18:01:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|103
1650391290000|2022-04-19 18:01:30|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|2
1650391300000|2022-04-19 18:01:40|||||||||7
1650391310000|2022-04-19 18:01:50|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|1
1650391320000|2022-04-19 18:02:00|||||||||1
1650391330000|2022-04-19 18:02:10|||||||||1
1650391350000|2022-04-19 18:02:30|||||||||3
1650391360000|2022-04-19 18:02:40|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|22
1650391370000|2022-04-19 18:02:50|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1
1650391380000|2022-04-19 18:03:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|5
1650391390000|2022-04-19 18:03:10|1696.5|1695.3|1696.8|1695.6|1696.8|1695.6|1696.5|1695.3|0
1650391400000|2022-04-19 18:03:20|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|4
1650391410000|2022-04-19 18:03:30|||||||||2
1650391420000|2022-04-19 18:03:40|1696.7|1695.5|1696.7|1695.5|1696.9|1695.7|1696.7|1695.5|24
1650391430000|2022-04-19 18:03:50|1696.6|1695.4|1696.9|1695.7|1696.9|1695.7|1696.6|1695.4|2
1650391440000|2022-04-19 18:04:00|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.7|1695.5|2
1650391450000|2022-04-19 18:04:10|1696.9|1695.7|1696.6|1695.4|1696.9|1695.7|1696.6|1695.4|3
1650391460000|2022-04-19 18:04:20|1696.7|1695.5|1696.2|1695|1696.7|1695.5|1696.2|1695|17
1650391470000|2022-04-19 18:04:30|1696.1|1694.9|1696.1|1694.9|1696.2|1695|1696|1694.8|122
1650391490000|2022-04-19 18:04:50|1696|1694.8|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650391500000|2022-04-19 18:05:00|1695.7|1694.5|1696.5|1695.3|1696.5|1695.3|1695.5|1694.3|18
1650391510000|2022-04-19 18:05:10|||||||||3
1650391520000|2022-04-19 18:05:20|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|2
1650391530000|2022-04-19 18:05:30|1696.5|1695.3|1696.6|1695.4|1696.7|1695.5|1696.5|1695.3|5
1650391540000|2022-04-19 18:05:40|1696.7|1695.5|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|13
1650391550000|2022-04-19 18:05:50|1696.4|1695.2|1696.4|1695.2|1696.5|1695.3|1696.3|1695.1|65
1650391560000|2022-04-19 18:06:00|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|4
1650391570000|2022-04-19 18:06:10|1696.2|1695|1696.2|1695|1696.5|1695.3|1696.2|1695|2
1650391580000|2022-04-19 18:06:20|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650391590000|2022-04-19 18:06:30|1696.2|1695|1696.2|1695|1696.2|1695|1696|1694.8|5
1650391600000|2022-04-19 18:06:40|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|0
1650391610000|2022-04-19 18:06:50|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.2|1695|12
1650391620000|2022-04-19 18:07:00|1696.4|1695.2|1696.3|1695.1|1696.5|1695.3|1696.3|1695.1|3
1650391630000|2022-04-19 18:07:10|1696.2|1695|1695.8|1694.6|1696.2|1695|1695.8|1694.6|4
1650391640000|2022-04-19 18:07:20|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|21
1650391650000|2022-04-19 18:07:30|1695.9|1694.7|1695.4|1694.2|1695.9|1694.7|1695.4|1694.2|8
1650391660000|2022-04-19 18:07:40|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1695.2|1694|12
1650391670000|2022-04-19 18:07:50|1695.4|1694.2|1695.7|1694.5|1695.7|1694.5|1695.4|1694.2|6
1650391680000|2022-04-19 18:08:00|1695|1693.8|1694.9|1693.7|1695.2|1694|1694.9|1693.7|37
1650391690000|2022-04-19 18:08:10|1694.7|1693.5|1694.9|1693.7|1694.9|1693.7|1694.7|1693.5|11
1650391700000|2022-04-19 18:08:20|1695.1|1693.9|1695.4|1694.2|1695.6|1694.4|1695.1|1693.9|8
1650391710000|2022-04-19 18:08:30|1695.7|1694.5|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|3
1650391720000|2022-04-19 18:08:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|11
1650391730000|2022-04-19 18:08:50|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.4|1694.2|25
1650391740000|2022-04-19 18:09:00|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|32
1650391750000|2022-04-19 18:09:10|1695.9|1694.7|1696.2|1695|1696.2|1695|1695.9|1694.7|12
1650391760000|2022-04-19 18:09:20|||||||||8
1650391770000|2022-04-19 18:09:30|1696|1694.8|1696.2|1695|1696.2|1695|1696|1694.8|1
1650391780000|2022-04-19 18:09:40|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|7
1650391790000|2022-04-19 18:09:50|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|10
1650391800000|2022-04-19 18:10:00|1696.5|1695.3|1696.2|1695|1696.6|1695.4|1696.2|1695|7
1650391810000|2022-04-19 18:10:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|3
1650391820000|2022-04-19 18:10:20|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|4
1650391830000|2022-04-19 18:10:30|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|16
1650391840000|2022-04-19 18:10:40|1696.2|1695|1696.5|1695.3|1696.5|1695.3|1696.2|1695|12
1650391850000|2022-04-19 18:10:50|||||||||25
1650391860000|2022-04-19 18:11:00|||||||||12
1650391880000|2022-04-19 18:11:20|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|4
1650391890000|2022-04-19 18:11:30|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1
1650391900000|2022-04-19 18:11:40|1696.5|1695.3|1696.2|1695|1696.5|1695.3|1696.2|1695|13
1650391910000|2022-04-19 18:11:50|1696.3|1695.1|1696.2|1695|1696.7|1695.5|1696.2|1695|16
1650391920000|2022-04-19 18:12:00|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|3
1650391930000|2022-04-19 18:12:10|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|3
1650391940000|2022-04-19 18:12:20|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|205
1650391950000|2022-04-19 18:12:30|1696.5|1695.3|1696.2|1695|1696.5|1695.3|1696.2|1695|47
1650391960000|2022-04-19 18:12:40|1696|1694.8|1695.5|1694.3|1696|1694.8|1695.5|1694.3|29
1650391970000|2022-04-19 18:12:50|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|11
1650391980000|2022-04-19 18:13:00|1695.5|1694.3|1695.6|1694.4|1695.6|1694.4|1695.3|1694.1|42
1650391990000|2022-04-19 18:13:10|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.8|1694.6|27
1650392000000|2022-04-19 18:13:20|1696.2|1695|1696|1694.8|1696.2|1695|1695.7|1694.5|11
1650392010000|2022-04-19 18:13:30|1696.1|1694.9|1696.3|1695.1|1696.3|1695.1|1696.1|1694.9|1
1650392020000|2022-04-19 18:13:40|1696.4|1695.2|1697|1695.8|1697|1695.8|1696.4|1695.2|20
1650392030000|2022-04-19 18:13:50|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|24
1650392040000|2022-04-19 18:14:00|1696.5|1695.3|1694.5|1693.3|1696.5|1695.3|1694.5|1693.3|146
1650392050000|2022-04-19 18:14:10|1695|1693.8|1695|1693.8|1695.5|1694.3|1695|1693.8|96
1650392060000|2022-04-19 18:14:20|1695.3|1694.1|1694.8|1693.6|1695.4|1694.2|1694.8|1693.6|103
1650392070000|2022-04-19 18:14:30|1694.6|1693.4|1694.5|1693.3|1695.1|1693.9|1694.5|1693.3|127
1650392080000|2022-04-19 18:14:40|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.5|1693.3|70
1650392090000|2022-04-19 18:14:50|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|55
1650392100000|2022-04-19 18:15:00|1694.4|1693.2|1695.7|1694.5|1695.7|1694.5|1694.4|1693.2|35
1650392110000|2022-04-19 18:15:10|1695.5|1694.3|1694.8|1693.6|1695.5|1694.3|1694.5|1693.3|30
1650392120000|2022-04-19 18:15:20|1694.7|1693.5|1694.7|1693.5|1694.9|1693.7|1694.6|1693.4|3
1650392130000|2022-04-19 18:15:30|1694.5|1693.3|1694.8|1693.6|1694.8|1693.6|1694.5|1693.3|19
1650392140000|2022-04-19 18:15:40|1694.7|1693.5|1694.8|1693.6|1694.9|1693.7|1694.5|1693.3|41
1650392150000|2022-04-19 18:15:50|1694.9|1693.7|1694.8|1693.6|1694.9|1693.7|1694.8|1693.6|4
1650392160000|2022-04-19 18:16:00|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|15
1650392170000|2022-04-19 18:16:10|||||||||116
1650392180000|2022-04-19 18:16:20|1695.3|1694.1|1695.8|1694.6|1695.8|1694.6|1695.3|1694.1|217
1650392190000|2022-04-19 18:16:30|1695.7|1694.5|1695.4|1694.2|1695.7|1694.5|1695.4|1694.2|149
1650392200000|2022-04-19 18:16:40|1695.3|1694.1|1695.1|1693.9|1695.3|1694.1|1695.1|1693.9|87
1650392210000|2022-04-19 18:16:50|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.2|1694|11
1650392220000|2022-04-19 18:17:00|1695.7|1694.5|1695.4|1694.2|1695.7|1694.5|1695.2|1694|22
1650392230000|2022-04-19 18:17:10|1695.2|1694|1695.3|1694.1|1695.4|1694.2|1695.2|1694|0
1650392240000|2022-04-19 18:17:20|1695.4|1694.2|1695.3|1694.1|1695.5|1694.3|1695.1|1693.9|40
1650392250000|2022-04-19 18:17:30|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1695|1693.8|4
1650392260000|2022-04-19 18:17:40|1695.2|1694|1694.8|1693.6|1695.3|1694.1|1694.8|1693.6|263
1650392270000|2022-04-19 18:17:50|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|10
1650392280000|2022-04-19 18:18:00|1694.7|1693.5|1694.6|1693.4|1694.8|1693.6|1694.6|1693.4|14
1650392290000|2022-04-19 18:18:10|1695|1693.8|1695.2|1694|1695.5|1694.3|1694.8|1693.6|27
1650392300000|2022-04-19 18:18:20|1695.1|1693.9|1695.1|1693.9|1695.2|1694|1695.1|1693.9|2
1650392310000|2022-04-19 18:18:30|1695.2|1694|1695.1|1693.9|1695.2|1694|1695|1693.8|2
1650392320000|2022-04-19 18:18:40|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1695.1|1693.9|8
1650392330000|2022-04-19 18:18:50|||||||||311
1650392340000|2022-04-19 18:19:00|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|66
1650392350000|2022-04-19 18:19:10|||||||||5
1650392360000|2022-04-19 18:19:20|1695.2|1694|1694.5|1693.3|1695.3|1694.1|1694.5|1693.3|119
1650392370000|2022-04-19 18:19:30|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|56
1650392380000|2022-04-19 18:19:40|1694.9|1693.7|1694.8|1693.6|1694.9|1693.7|1694.8|1693.6|6
1650392390000|2022-04-19 18:19:50|1694.9|1693.7|1695|1693.8|1695.3|1694.1|1694.9|1693.7|25
1650412800000|2022-04-20 00:00:00|1695.5|1694.3|1694.9|1693.7|1695.6|1694.4|1694.3|1693.1|34
1650412810000|2022-04-20 00:00:10|1695|1693.8|1694.5|1693.3|1695.4|1694.2|1694|1692.8|48
1650412820000|2022-04-20 00:00:20|1694.4|1693.2|1695.7|1694.5|1695.7|1694.5|1693.8|1692.6|107
1650412830000|2022-04-20 00:00:30|1695.8|1694.6|1695.7|1694.5|1696.2|1695|1695.3|1694.1|99
1650412840000|2022-04-20 00:00:40|1695.8|1694.6|1696.5|1695.3|1696.6|1695.4|1695.8|1694.6|23
1650412850000|2022-04-20 00:00:50|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.3|1695.1|32
1650412860000|2022-04-20 00:01:00|1696.6|1695.4|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|7
1650412870000|2022-04-20 00:01:10|1696.4|1695.2|1696.6|1695.4|1696.7|1695.5|1696.3|1695.1|3
1650412880000|2022-04-20 00:01:20|1696.7|1695.5|1695.8|1694.6|1696.7|1695.5|1695.8|1694.6|6
1650412890000|2022-04-20 00:01:30|1696|1694.8|1695.8|1694.6|1696|1694.8|1695.7|1694.5|51
1650412900000|2022-04-20 00:01:40|1696|1694.8|1696.8|1695.6|1697|1695.8|1696|1694.8|5
1650412910000|2022-04-20 00:01:50|1697|1695.8|1697.3|1696.1|1697.5|1696.3|1697|1695.8|6
1650412920000|2022-04-20 00:02:00|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.2|1696|9
1650412930000|2022-04-20 00:02:10|1696.6|1695.4|1696.1|1694.9|1696.6|1695.4|1696.1|1694.9|18
1650412940000|2022-04-20 00:02:20|1696.6|1695.4|1696.7|1695.5|1696.9|1695.7|1696.4|1695.2|62
1650412950000|2022-04-20 00:02:30|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|25
1650412960000|2022-04-20 00:02:40|||||||||15
1650412970000|2022-04-20 00:02:50|1696.7|1695.5|1697.1|1695.9|1697.1|1695.9|1696.7|1695.5|3
1650412980000|2022-04-20 00:03:00|1697.4|1696.2|1697.2|1696|1697.6|1696.4|1697.2|1696|42
1650412990000|2022-04-20 00:03:10|1697.3|1696.1|1697.6|1696.4|1697.6|1696.4|1697.3|1696.1|1
1650413000000|2022-04-20 00:03:20|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|11
1650413010000|2022-04-20 00:03:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650413020000|2022-04-20 00:03:40|1698|1696.8|1698|1696.8|1698.1|1696.9|1698|1696.8|6
1650413030000|2022-04-20 00:03:50|1698.1|1696.9|1698.1|1696.9|1698.2|1697|1698|1696.8|5
1650413040000|2022-04-20 00:04:00|1697.8|1696.6|1698.6|1697.4|1698.7|1697.5|1697.8|1696.6|5
1650413050000|2022-04-20 00:04:10|1698.8|1697.6|1698.6|1697.4|1698.8|1697.6|1698.6|1697.4|1
1650413060000|2022-04-20 00:04:20|1698.5|1697.3|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|0
1650413070000|2022-04-20 00:04:30|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.2|1697|1
1650413080000|2022-04-20 00:04:40|1698.8|1697.6|1698.5|1697.3|1698.8|1697.6|1698.5|1697.3|7
1650413090000|2022-04-20 00:04:50|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650413100000|2022-04-20 00:05:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650413110000|2022-04-20 00:05:10|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|0
1650413120000|2022-04-20 00:05:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650413130000|2022-04-20 00:05:30|||||||||1
1650413140000|2022-04-20 00:05:40|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1
1650413150000|2022-04-20 00:05:50|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|1
1650413160000|2022-04-20 00:06:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|24
1650413200000|2022-04-20 00:06:40|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|10
1650413210000|2022-04-20 00:06:50|||||||||1
1650413250000|2022-04-20 00:07:30|||||||||3
1650413260000|2022-04-20 00:07:40|||||||||10
1650413280000|2022-04-20 00:08:00|||||||||1
1650413300000|2022-04-20 00:08:20|1698.7|1697.5|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|5
1650413320000|2022-04-20 00:08:40|1698.5|1697.3|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|2
1650413340000|2022-04-20 00:09:00|1698.7|1697.5|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|1
1650413350000|2022-04-20 00:09:10|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|10
1650413390000|2022-04-20 00:09:50|||||||||1
1650413400000|2022-04-20 00:10:00|1698.6|1697.4|1698.8|1697.6|1698.8|1697.6|1698.6|1697.4|0
1650413420000|2022-04-20 00:10:20|1698.7|1697.5|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|20
1650413430000|2022-04-20 00:10:30|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650413450000|2022-04-20 00:10:50|||||||||1
1650413460000|2022-04-20 00:11:00|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|0
1650413470000|2022-04-20 00:11:10|||||||||2
1650413480000|2022-04-20 00:11:20|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|21
1650413490000|2022-04-20 00:11:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650413510000|2022-04-20 00:11:50|||||||||7
1650413520000|2022-04-20 00:12:00|1698.6|1697.4|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|9
1650413530000|2022-04-20 00:12:10|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|0
1650413540000|2022-04-20 00:12:20|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650413550000|2022-04-20 00:12:30|||||||||1
1650413560000|2022-04-20 00:12:40|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|0
1650413580000|2022-04-20 00:13:00|1698.5|1697.3|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|1
1650413590000|2022-04-20 00:13:10|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650413630000|2022-04-20 00:13:50|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650413640000|2022-04-20 00:14:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|1
1650413670000|2022-04-20 00:14:30|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1
1650413700000|2022-04-20 00:15:00|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.8|1697.6|3
1650413710000|2022-04-20 00:15:10|1698.7|1697.5|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|1
1650413720000|2022-04-20 00:15:20|1698.9|1697.7|1698.8|1697.6|1699|1697.8|1698.8|1697.6|0
1650413730000|2022-04-20 00:15:30|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|51
1650413740000|2022-04-20 00:15:40|||||||||17
1650413750000|2022-04-20 00:15:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|5
1650413760000|2022-04-20 00:16:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|6
1650413780000|2022-04-20 00:16:20|||||||||3
1650413810000|2022-04-20 00:16:50|||||||||2
1650413820000|2022-04-20 00:17:00|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650413830000|2022-04-20 00:17:10|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650413840000|2022-04-20 00:17:20|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|0
1650413870000|2022-04-20 00:17:50|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650413880000|2022-04-20 00:18:00|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1
1650413900000|2022-04-20 00:18:20|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650413910000|2022-04-20 00:18:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|5
1650413920000|2022-04-20 00:18:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|1
1650413930000|2022-04-20 00:18:50|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|3
1650413940000|2022-04-20 00:19:00|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|3
1650414000000|2022-04-20 00:20:00|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|30
1650414010000|2022-04-20 00:20:10|||||||||11
1650414030000|2022-04-20 00:20:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|2
1650414070000|2022-04-20 00:21:10|||||||||10
1650414100000|2022-04-20 00:21:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|13
1650414130000|2022-04-20 00:22:10|||||||||1
1650414180000|2022-04-20 00:23:00|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|31
1650414240000|2022-04-20 00:24:00|||||||||6
1650414270000|2022-04-20 00:24:30|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|2
1650414290000|2022-04-20 00:24:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650414310000|2022-04-20 00:25:10|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|0
1650414320000|2022-04-20 00:25:20|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650414330000|2022-04-20 00:25:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650414360000|2022-04-20 00:26:00|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|5
1650414370000|2022-04-20 00:26:10|||||||||2
1650414380000|2022-04-20 00:26:20|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650414390000|2022-04-20 00:26:30|1699|1697.8|1699.5|1698.3|1699.5|1698.3|1699|1697.8|2
1650414410000|2022-04-20 00:26:50|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|6
1650414420000|2022-04-20 00:27:00|1700.5|1699.3|1700|1698.8|1700.5|1699.3|1700|1698.8|8
1650414430000|2022-04-20 00:27:10|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650414440000|2022-04-20 00:27:20|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|1
1650414460000|2022-04-20 00:27:40|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|10
1650414480000|2022-04-20 00:28:00|||||||||1
1650414520000|2022-04-20 00:28:40|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|0
1650414530000|2022-04-20 00:28:50|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1
1650414560000|2022-04-20 00:29:20|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1
1650414590000|2022-04-20 00:29:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650414600000|2022-04-20 00:30:00|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650414620000|2022-04-20 00:30:20|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650414640000|2022-04-20 00:30:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650414660000|2022-04-20 00:31:00|1699.8|1698.6|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|0
1650414670000|2022-04-20 00:31:10|1699.5|1698.3|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|1
1650414690000|2022-04-20 00:31:30|||||||||1
1650414710000|2022-04-20 00:31:50|1699.2|1698|1699.1|1697.9|1699.2|1698|1699|1697.8|0
1650414750000|2022-04-20 00:32:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650414760000|2022-04-20 00:32:40|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650414810000|2022-04-20 00:33:30|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650414830000|2022-04-20 00:33:50|||||||||1
1650414840000|2022-04-20 00:34:00|||||||||1
1650414900000|2022-04-20 00:35:00|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650414910000|2022-04-20 00:35:10|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650414950000|2022-04-20 00:35:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650414960000|2022-04-20 00:36:00|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650415020000|2022-04-20 00:37:00|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|2
1650415040000|2022-04-20 00:37:20|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650415080000|2022-04-20 00:38:00|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|2
1650415090000|2022-04-20 00:38:10|||||||||1
1650415100000|2022-04-20 00:38:20|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650415140000|2022-04-20 00:39:00|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650415160000|2022-04-20 00:39:20|||||||||1
1650415180000|2022-04-20 00:39:40|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650415190000|2022-04-20 00:39:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650415200000|2022-04-20 00:40:00|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|3
1650415210000|2022-04-20 00:40:10|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650415230000|2022-04-20 00:40:30|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650415280000|2022-04-20 00:41:20|1700|1698.8|1700.4|1699.2|1700.4|1699.2|1700|1698.8|8
1650415310000|2022-04-20 00:41:50|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|0
1650415320000|2022-04-20 00:42:00|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.7|1699.5|11
1650415330000|2022-04-20 00:42:10|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|0
1650415410000|2022-04-20 00:43:30|1700.8|1699.6|1700.5|1699.3|1700.8|1699.6|1700.5|1699.3|0
1650415430000|2022-04-20 00:43:50|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.8|1699.6|6
1650415440000|2022-04-20 00:44:00|1701|1699.8|1701.4|1700.2|1701.4|1700.2|1701|1699.8|6
1650415450000|2022-04-20 00:44:10|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|3
1650415490000|2022-04-20 00:44:50|1701.8|1700.6|1702|1700.8|1702|1700.8|1701.8|1700.6|11
1650415500000|2022-04-20 00:45:00|||||||||3
1650415510000|2022-04-20 00:45:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1
1650415520000|2022-04-20 00:45:20|||||||||1
1650415530000|2022-04-20 00:45:30|1701.8|1700.6|1701.6|1700.4|1701.8|1700.6|1701.6|1700.4|2
1650415560000|2022-04-20 00:46:00|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|2
1650415590000|2022-04-20 00:46:30|||||||||53
1650415630000|2022-04-20 00:47:10|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|0
1650415650000|2022-04-20 00:47:30|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|2
1650415680000|2022-04-20 00:48:00|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|0
1650415700000|2022-04-20 00:48:20|||||||||1
1650415730000|2022-04-20 00:48:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1
1650415820000|2022-04-20 00:50:20|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650415830000|2022-04-20 00:50:30|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650415860000|2022-04-20 00:51:00|1702|1700.8|1702|1700.8|1702.2|1701|1702|1700.8|9
1650415890000|2022-04-20 00:51:30|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|0
1650415900000|2022-04-20 00:51:40|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|0
1650415920000|2022-04-20 00:52:00|1701.7|1700.5|1702.1|1700.9|1702.1|1700.9|1701.7|1700.5|1
1650415940000|2022-04-20 00:52:20|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|0
1650415950000|2022-04-20 00:52:30|||||||||1
1650415980000|2022-04-20 00:53:00|1702.2|1701|1702.1|1700.9|1702.2|1701|1702.1|1700.9|0
1650416010000|2022-04-20 00:53:30|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702|1700.8|17
1650416020000|2022-04-20 00:53:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|3
1650416080000|2022-04-20 00:54:40|||||||||6
1650416100000|2022-04-20 00:55:00|1702|1700.8|1701.8|1700.6|1702|1700.8|1701.8|1700.6|4
1650416160000|2022-04-20 00:56:00|1701.9|1700.7|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|1
1650416200000|2022-04-20 00:56:40|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650416220000|2022-04-20 00:57:00|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|0
1650416230000|2022-04-20 00:57:10|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650416280000|2022-04-20 00:58:00|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650416290000|2022-04-20 00:58:10|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|2
1650416320000|2022-04-20 00:58:40|||||||||2
1650416340000|2022-04-20 00:59:00|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650416350000|2022-04-20 00:59:10|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650416360000|2022-04-20 00:59:20|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|0
1650416370000|2022-04-20 00:59:30|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650416400000|2022-04-20 01:00:00|1700.9|1699.7|1702.1|1700.9|1702.2|1701|1700.8|1699.6|7
1650416410000|2022-04-20 01:00:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.6|1700.4|1
1650416420000|2022-04-20 01:00:20|1702|1700.8|1702.5|1701.3|1702.5|1701.3|1701.9|1700.7|3
1650416430000|2022-04-20 01:00:30|1702.8|1701.6|1703.5|1702.3|1703.5|1702.3|1702.8|1701.6|40
1650416440000|2022-04-20 01:00:40|1703.4|1702.2|1703.5|1702.3|1703.5|1702.3|1703.4|1702.2|0
1650416450000|2022-04-20 01:00:50|1703.4|1702.2|1703.5|1702.3|1703.5|1702.3|1703.4|1702.2|0
1650416460000|2022-04-20 01:01:00|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.5|1702.3|4
1650416470000|2022-04-20 01:01:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|1
1650416480000|2022-04-20 01:01:20|1704|1702.8|1704|1702.8|1704|1702.8|1703.9|1702.7|1
1650416490000|2022-04-20 01:01:30|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|2
1650416500000|2022-04-20 01:01:40|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|1
1650416510000|2022-04-20 01:01:50|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|2
1650416520000|2022-04-20 01:02:00|1704.3|1703.1|1704.1|1702.9|1704.5|1703.3|1704.1|1702.9|2
1650416530000|2022-04-20 01:02:10|1704.3|1703.1|1703.9|1702.7|1704.3|1703.1|1703.9|1702.7|54
1650416540000|2022-04-20 01:02:20|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|20
1650416550000|2022-04-20 01:02:30|1703.8|1702.6|1703.4|1702.2|1703.8|1702.6|1703.4|1702.2|6
1650416560000|2022-04-20 01:02:40|1703.3|1702.1|1703.4|1702.2|1703.6|1702.4|1703.1|1701.9|28
1650416580000|2022-04-20 01:03:00|1703.6|1702.4|1703.6|1702.4|1703.7|1702.5|1703.4|1702.2|1
1650416590000|2022-04-20 01:03:10|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1
1650416600000|2022-04-20 01:03:20|1703.3|1702.1|1703.6|1702.4|1703.6|1702.4|1703.3|1702.1|2
1650416610000|2022-04-20 01:03:30|1703.7|1702.5|1703.8|1702.6|1703.8|1702.6|1703.7|1702.5|1
1650416620000|2022-04-20 01:03:40|1703.7|1702.5|1703.3|1702.1|1703.7|1702.5|1703.3|1702.1|0
1650416630000|2022-04-20 01:03:50|1703.2|1702|1702.7|1701.5|1703.2|1702|1702.7|1701.5|6
1650416640000|2022-04-20 01:04:00|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1
1650416650000|2022-04-20 01:04:10|1703|1701.8|1703.1|1701.9|1703.1|1701.9|1703|1701.8|0
1650416660000|2022-04-20 01:04:20|1702.9|1701.7|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|0
1650416670000|2022-04-20 01:04:30|1703|1701.8|1702.6|1701.4|1703|1701.8|1702.6|1701.4|11
1650416690000|2022-04-20 01:04:50|1702.5|1701.3|1702.3|1701.1|1702.6|1701.4|1702.3|1701.1|1
1650416700000|2022-04-20 01:05:00|1702.4|1701.2|1702.4|1701.2|1702.6|1701.4|1702.2|1701|2
1650416710000|2022-04-20 01:05:10|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|0
1650416720000|2022-04-20 01:05:20|1702.5|1701.3|1702.5|1701.3|1702.6|1701.4|1702.5|1701.3|0
1650416730000|2022-04-20 01:05:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650416750000|2022-04-20 01:05:50|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650416760000|2022-04-20 01:06:00|1702.7|1701.5|1703.1|1701.9|1703.1|1701.9|1702.7|1701.5|4
1650416770000|2022-04-20 01:06:10|1703.2|1702|1703.4|1702.2|1703.4|1702.2|1703.2|1702|0
1650416780000|2022-04-20 01:06:20|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650416790000|2022-04-20 01:06:30|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650416820000|2022-04-20 01:07:00|1703.3|1702.1|1702.7|1701.5|1703.4|1702.2|1702.7|1701.5|13
1650416830000|2022-04-20 01:07:10|1703|1701.8|1703|1701.8|1703.2|1702|1703|1701.8|3
1650416840000|2022-04-20 01:07:20|1702.9|1701.7|1703.2|1702|1703.2|1702|1702.9|1701.7|5
1650416860000|2022-04-20 01:07:40|1703.4|1702.2|1703.6|1702.4|1703.6|1702.4|1703.4|1702.2|0
1650416870000|2022-04-20 01:07:50|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650416880000|2022-04-20 01:08:00|1703.3|1702.1|1703|1701.8|1703.3|1702.1|1703|1701.8|2
1650416890000|2022-04-20 01:08:10|1702.9|1701.7|1702.7|1701.5|1702.9|1701.7|1702.7|1701.5|1
1650416910000|2022-04-20 01:08:30|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650416920000|2022-04-20 01:08:40|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650416930000|2022-04-20 01:08:50|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650416940000|2022-04-20 01:09:00|1702.9|1701.7|1703.1|1701.9|1703.1|1701.9|1702.9|1701.7|0
1650416950000|2022-04-20 01:09:10|1703|1701.8|1703.1|1701.9|1703.1|1701.9|1703|1701.8|0
1650416960000|2022-04-20 01:09:20|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650416970000|2022-04-20 01:09:30|1703.1|1701.9|1703.3|1702.1|1703.3|1702.1|1703.1|1701.9|6
1650416980000|2022-04-20 01:09:40|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|6
1650416990000|2022-04-20 01:09:50|1703.8|1702.6|1704|1702.8|1704|1702.8|1703.8|1702.6|5
1650417000000|2022-04-20 01:10:00|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|1
1650417010000|2022-04-20 01:10:10|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650417020000|2022-04-20 01:10:20|1703.7|1702.5|1703.5|1702.3|1703.7|1702.5|1703.3|1702.1|10
1650417030000|2022-04-20 01:10:30|1703.3|1702.1|1703.3|1702.1|1703.5|1702.3|1703.3|1702.1|0
1650417040000|2022-04-20 01:10:40|1703.5|1702.3|1703.6|1702.4|1703.6|1702.4|1703.5|1702.3|0
1650417050000|2022-04-20 01:10:50|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650417060000|2022-04-20 01:11:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650417070000|2022-04-20 01:11:10|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650417080000|2022-04-20 01:11:20|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650417090000|2022-04-20 01:11:30|1703.7|1702.5|1704|1702.8|1704|1702.8|1703.7|1702.5|2
1650417100000|2022-04-20 01:11:40|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|1
1650417110000|2022-04-20 01:11:50|1703.7|1702.5|1704.1|1702.9|1704.1|1702.9|1703.7|1702.5|5
1650417120000|2022-04-20 01:12:00|1704|1702.8|1703.8|1702.6|1704|1702.8|1703.8|1702.6|1
1650417130000|2022-04-20 01:12:10|1704|1702.8|1704.2|1703|1704.2|1703|1704|1702.8|0
1650417140000|2022-04-20 01:12:20|||||||||1
1650417150000|2022-04-20 01:12:30|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|3
1650417160000|2022-04-20 01:12:40|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.5|1703.3|2
1650417170000|2022-04-20 01:12:50|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|1
1650417180000|2022-04-20 01:13:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|2
1650417190000|2022-04-20 01:13:10|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|1
1650417200000|2022-04-20 01:13:20|1704.1|1702.9|1704.2|1703|1704.3|1703.1|1704.1|1702.9|0
1650417220000|2022-04-20 01:13:40|1704.3|1703.1|1704.2|1703|1704.4|1703.2|1704.1|1702.9|0
1650417230000|2022-04-20 01:13:50|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650417240000|2022-04-20 01:14:00|1704.4|1703.2|1704.2|1703|1704.4|1703.2|1704.2|1703|0
1650417250000|2022-04-20 01:14:10|1704.3|1703.1|1704.5|1703.3|1704.5|1703.3|1704.3|1703.1|1
1650417260000|2022-04-20 01:14:20|1704.4|1703.2|1704.2|1703|1704.4|1703.2|1704.2|1703|1
1650417270000|2022-04-20 01:14:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650417280000|2022-04-20 01:14:40|1704.3|1703.1|1704.1|1702.9|1704.3|1703.1|1704.1|1702.9|6
1650417290000|2022-04-20 01:14:50|1704.2|1703|1704.4|1703.2|1704.4|1703.2|1704.2|1703|9
1650417300000|2022-04-20 01:15:00|1704.3|1703.1|1704.4|1703.2|1704.9|1703.7|1704.2|1703|12
1650417310000|2022-04-20 01:15:10|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|12
1650417320000|2022-04-20 01:15:20|1704.1|1702.9|1703.7|1702.5|1704.1|1702.9|1703.7|1702.5|2
1650417330000|2022-04-20 01:15:30|1703.6|1702.4|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|5
1650417340000|2022-04-20 01:15:40|1703.7|1702.5|1703.7|1702.5|1703.9|1702.7|1703.6|1702.4|6
1650417350000|2022-04-20 01:15:50|1703.9|1702.7|1703.6|1702.4|1704|1702.8|1703.6|1702.4|1
1650417360000|2022-04-20 01:16:00|1703.4|1702.2|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|0
1650417370000|2022-04-20 01:16:10|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|0
1650417380000|2022-04-20 01:16:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650417410000|2022-04-20 01:16:50|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|1
1650417420000|2022-04-20 01:17:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650417430000|2022-04-20 01:17:10|1704|1702.8|1704.2|1703|1704.3|1703.1|1704|1702.8|3
1650417440000|2022-04-20 01:17:20|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|1
1650417450000|2022-04-20 01:17:30|1704.6|1703.4|1704.6|1703.4|1704.7|1703.5|1704.6|1703.4|0
1650417460000|2022-04-20 01:17:40|||||||||1
1650417470000|2022-04-20 01:17:50|1704.7|1703.5|1704.7|1703.5|1704.8|1703.6|1704.7|1703.5|0
1650417480000|2022-04-20 01:18:00|1705|1703.8|1704.4|1703.2|1705|1703.8|1704.4|1703.2|1
1650417490000|2022-04-20 01:18:10|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|2
1650417510000|2022-04-20 01:18:30|1704.5|1703.3|1703.9|1702.7|1704.5|1703.3|1703.9|1702.7|1
1650417540000|2022-04-20 01:19:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|4
1650417550000|2022-04-20 01:19:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|1
1650417560000|2022-04-20 01:19:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.6|1702.4|2
1650417570000|2022-04-20 01:19:30|1703.3|1702.1|1703.1|1701.9|1703.3|1702.1|1703.1|1701.9|0
1650417580000|2022-04-20 01:19:40|1702.7|1701.5|1702.4|1701.2|1702.7|1701.5|1702.4|1701.2|0
1650417590000|2022-04-20 01:19:50|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650417600000|2022-04-20 01:20:00|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650417610000|2022-04-20 01:20:10|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650417620000|2022-04-20 01:20:20|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650417640000|2022-04-20 01:20:40|1702.9|1701.7|1703.3|1702.1|1703.3|1702.1|1702.8|1701.6|0
1650417650000|2022-04-20 01:20:50|1702.9|1701.7|1702.9|1701.7|1703.1|1701.9|1702.9|1701.7|0
1650417660000|2022-04-20 01:21:00|1703|1701.8|1703.2|1702|1703.2|1702|1702.8|1701.6|1
1650417670000|2022-04-20 01:21:10|1703.3|1702.1|1703.6|1702.4|1703.6|1702.4|1703.3|1702.1|3
1650417690000|2022-04-20 01:21:30|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650417700000|2022-04-20 01:21:40|1703.8|1702.6|1704.2|1703|1704.2|1703|1703.8|1702.6|0
1650417710000|2022-04-20 01:21:50|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|0
1650417720000|2022-04-20 01:22:00|1704|1702.8|1704.4|1703.2|1704.4|1703.2|1703.9|1702.7|1
1650417730000|2022-04-20 01:22:10|1704.5|1703.3|1704.7|1703.5|1704.7|1703.5|1704.4|1703.2|1
1650417740000|2022-04-20 01:22:20|1704.4|1703.2|1704.5|1703.3|1704.6|1703.4|1704|1702.8|17
1650417750000|2022-04-20 01:22:30|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650417760000|2022-04-20 01:22:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|2
1650417770000|2022-04-20 01:22:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650417780000|2022-04-20 01:23:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.6|1703.4|1
1650417790000|2022-04-20 01:23:10|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650417800000|2022-04-20 01:23:20|1705|1703.8|1705.3|1704.1|1705.3|1704.1|1705|1703.8|0
1650417810000|2022-04-20 01:23:30|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|4
1650417820000|2022-04-20 01:23:40|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|2
1650417830000|2022-04-20 01:23:50|1705.9|1704.7|1705.9|1704.7|1706.1|1704.9|1705.9|1704.7|5
1650417840000|2022-04-20 01:24:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650417850000|2022-04-20 01:24:10|1705.9|1704.7|1706|1704.8|1706.3|1705.1|1705.9|1704.7|6
1650417860000|2022-04-20 01:24:20|1705.9|1704.7|1705.5|1704.3|1705.9|1704.7|1705.5|1704.3|0
1650417870000|2022-04-20 01:24:30|1705.8|1704.6|1706.4|1705.2|1706.4|1705.2|1705.8|1704.6|42
1650417880000|2022-04-20 01:24:40|1706.3|1705.1|1706.1|1704.9|1706.3|1705.1|1706|1704.8|2
1650417890000|2022-04-20 01:24:50|1706|1704.8|1706.3|1705.1|1706.3|1705.1|1706|1704.8|1
1650417900000|2022-04-20 01:25:00|1706.1|1704.9|1706.2|1705|1706.2|1705|1706|1704.8|3
1650417910000|2022-04-20 01:25:10|1706|1704.8|1705.8|1704.6|1706|1704.8|1705.8|1704.6|0
1650417930000|2022-04-20 01:25:30|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650417940000|2022-04-20 01:25:40|||||||||1
1650417950000|2022-04-20 01:25:50|1705.4|1704.2|1705.1|1703.9|1705.4|1704.2|1705.1|1703.9|0
1650417960000|2022-04-20 01:26:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650417970000|2022-04-20 01:26:10|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650417990000|2022-04-20 01:26:30|1705.3|1704.1|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|5
1650418000000|2022-04-20 01:26:40|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650418020000|2022-04-20 01:27:00|||||||||1
1650418030000|2022-04-20 01:27:10|1705.2|1704|1705.1|1703.9|1705.2|1704|1705.1|1703.9|0
1650418050000|2022-04-20 01:27:30|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.1|1703.9|0
1650418060000|2022-04-20 01:27:40|||||||||1
1650418070000|2022-04-20 01:27:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|3
1650418080000|2022-04-20 01:28:00|||||||||1
1650418090000|2022-04-20 01:28:10|1705|1703.8|1705.3|1704.1|1705.3|1704.1|1705|1703.8|2
1650418100000|2022-04-20 01:28:20|1705.1|1703.9|1705.3|1704.1|1705.3|1704.1|1705.1|1703.9|0
1650418120000|2022-04-20 01:28:40|||||||||10
1650418150000|2022-04-20 01:29:10|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|2
1650418160000|2022-04-20 01:29:20|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|2
1650418180000|2022-04-20 01:29:40|1705.4|1704.2|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|5
1650418190000|2022-04-20 01:29:50|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650418200000|2022-04-20 01:30:00|1706.1|1704.9|1706.1|1704.9|1706.2|1705|1706.1|1704.9|0
1650418210000|2022-04-20 01:30:10|1705.9|1704.7|1706.1|1704.9|1706.1|1704.9|1705.9|1704.7|1
1650418250000|2022-04-20 01:30:50|1705.9|1704.7|1705.6|1704.4|1705.9|1704.7|1705.6|1704.4|2
1650418270000|2022-04-20 01:31:10|||||||||7
1650418290000|2022-04-20 01:31:30|||||||||4
1650418310000|2022-04-20 01:31:50|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|2
1650418320000|2022-04-20 01:32:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650418340000|2022-04-20 01:32:20|1705.2|1704|1705.1|1703.9|1705.2|1704|1705.1|1703.9|0
1650418360000|2022-04-20 01:32:40|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.9|1703.7|0
1650418370000|2022-04-20 01:32:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650418390000|2022-04-20 01:33:10|1705|1703.8|1705.3|1704.1|1705.3|1704.1|1705|1703.8|2
1650418400000|2022-04-20 01:33:20|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1705|1703.8|6
1650418410000|2022-04-20 01:33:30|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1704.9|1703.7|0
1650418420000|2022-04-20 01:33:40|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650418430000|2022-04-20 01:33:50|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.8|1703.6|0
1650418440000|2022-04-20 01:34:00|1704.9|1703.7|1704.8|1703.6|1704.9|1703.7|1704.8|1703.6|1
1650418450000|2022-04-20 01:34:10|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650418460000|2022-04-20 01:34:20|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|1
1650418470000|2022-04-20 01:34:30|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650418480000|2022-04-20 01:34:40|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|0
1650418500000|2022-04-20 01:35:00|1703.5|1702.3|1703.6|1702.4|1703.6|1702.4|1703.5|1702.3|3
1650418510000|2022-04-20 01:35:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650418520000|2022-04-20 01:35:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650418540000|2022-04-20 01:35:40|1703.6|1702.4|1703.8|1702.6|1703.8|1702.6|1703.5|1702.3|7
1650418550000|2022-04-20 01:35:50|||||||||7
1650418560000|2022-04-20 01:36:00|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.9|1702.7|0
1650418570000|2022-04-20 01:36:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650418590000|2022-04-20 01:36:30|1704|1702.8|1704|1702.8|1704|1702.8|1703.9|1702.7|8
1650418610000|2022-04-20 01:36:50|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|9
1650418620000|2022-04-20 01:37:00|1704.3|1703.1|1704.9|1703.7|1704.9|1703.7|1704.3|1703.1|7
1650418630000|2022-04-20 01:37:10|1705.2|1704|1705.2|1704|1705.3|1704.1|1705.2|1704|2
1650418640000|2022-04-20 01:37:20|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650418650000|2022-04-20 01:37:30|1705.5|1704.3|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|5
1650418660000|2022-04-20 01:37:40|1705.4|1704.2|1704.9|1703.7|1705.4|1704.2|1704.9|1703.7|0
1650418670000|2022-04-20 01:37:50|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|0
1650418680000|2022-04-20 01:38:00|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.5|1703.3|0
1650418690000|2022-04-20 01:38:10|1704.9|1703.7|1704.9|1703.7|1705|1703.8|1704.7|1703.5|1
1650418700000|2022-04-20 01:38:20|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|4
1650418720000|2022-04-20 01:38:40|1704.9|1703.7|1704.7|1703.5|1704.9|1703.7|1704.7|1703.5|1
1650418730000|2022-04-20 01:38:50|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650418740000|2022-04-20 01:39:00|1704.7|1703.5|1704.6|1703.4|1704.7|1703.5|1704.3|1703.1|11
1650418750000|2022-04-20 01:39:10|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650418760000|2022-04-20 01:39:20|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650418770000|2022-04-20 01:39:30|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|0
1650418790000|2022-04-20 01:39:50|1704.6|1703.4|1704.4|1703.2|1704.6|1703.4|1704.4|1703.2|0
1650418800000|2022-04-20 01:40:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|0
1650418850000|2022-04-20 01:40:50|||||||||1
1650418860000|2022-04-20 01:41:00|1704.4|1703.2|1703.7|1702.5|1704.4|1703.2|1703.5|1702.3|6
1650418880000|2022-04-20 01:41:20|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650418890000|2022-04-20 01:41:30|1704.2|1703|1704.5|1703.3|1704.5|1703.3|1704.2|1703|0
1650418900000|2022-04-20 01:41:40|1704.8|1703.6|1704.9|1703.7|1705|1703.8|1704.7|1703.5|5
1650418930000|2022-04-20 01:42:10|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650418940000|2022-04-20 01:42:20|1705.1|1703.9|1704.8|1703.6|1705.1|1703.9|1704.8|1703.6|0
1650418950000|2022-04-20 01:42:30|1704.9|1703.7|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|0
1650418970000|2022-04-20 01:42:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|1
1650418980000|2022-04-20 01:43:00|1705|1703.8|1704.8|1703.6|1705|1703.8|1704.8|1703.6|11
1650418990000|2022-04-20 01:43:10|1704.9|1703.7|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|0
1650419000000|2022-04-20 01:43:20|||||||||1
1650419010000|2022-04-20 01:43:30|1705|1703.8|1705.5|1704.3|1705.5|1704.3|1704.9|1703.7|3
1650419020000|2022-04-20 01:43:40|1705.4|1704.2|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|1
1650419030000|2022-04-20 01:43:50|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|0
1650419050000|2022-04-20 01:44:10|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650419060000|2022-04-20 01:44:20|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650419070000|2022-04-20 01:44:30|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1
1650419080000|2022-04-20 01:44:40|1705.5|1704.3|1705.8|1704.6|1705.8|1704.6|1705.5|1704.3|8
1650419100000|2022-04-20 01:45:00|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|3
1650419110000|2022-04-20 01:45:10|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650419160000|2022-04-20 01:46:00|||||||||2
1650419170000|2022-04-20 01:46:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1
1650419190000|2022-04-20 01:46:30|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650419220000|2022-04-20 01:47:00|1705.7|1704.5|1706|1704.8|1706|1704.8|1705.7|1704.5|3
1650419230000|2022-04-20 01:47:10|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|5
1650419240000|2022-04-20 01:47:20|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|13
1650419250000|2022-04-20 01:47:30|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|3
1650419270000|2022-04-20 01:47:50|||||||||1
1650419280000|2022-04-20 01:48:00|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1
1650419290000|2022-04-20 01:48:10|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|3
1650419300000|2022-04-20 01:48:20|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|3
1650419320000|2022-04-20 01:48:40|||||||||1
1650419340000|2022-04-20 01:49:00|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|4
1650419350000|2022-04-20 01:49:10|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650419360000|2022-04-20 01:49:20|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650419370000|2022-04-20 01:49:30|1706.1|1704.9|1705.9|1704.7|1706.1|1704.9|1705.9|1704.7|0
1650419380000|2022-04-20 01:49:40|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650419390000|2022-04-20 01:49:50|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650419420000|2022-04-20 01:50:20|1706.2|1705|1706.2|1705|1706.3|1705.1|1706.2|1705|0
1650419430000|2022-04-20 01:50:30|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650419440000|2022-04-20 01:50:40|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650419450000|2022-04-20 01:50:50|1706.7|1705.5|1706.5|1705.3|1706.7|1705.5|1706.5|1705.3|2
1650419460000|2022-04-20 01:51:00|1706.7|1705.5|1706.7|1705.5|1707|1705.8|1706.7|1705.5|16
1650419480000|2022-04-20 01:51:20|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|2
1650419490000|2022-04-20 01:51:30|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|0
1650419500000|2022-04-20 01:51:40|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|3
1650419530000|2022-04-20 01:52:10|1706.5|1705.3|1706.2|1705|1706.5|1705.3|1706.2|1705|1
1650419560000|2022-04-20 01:52:40|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|14
1650419570000|2022-04-20 01:52:50|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|105
1650419580000|2022-04-20 01:53:00|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1706.2|1705|4
1650419590000|2022-04-20 01:53:10|1706.4|1705.2|1706.7|1705.5|1706.7|1705.5|1706.4|1705.2|7
1650419600000|2022-04-20 01:53:20|1706.8|1705.6|1706.7|1705.5|1706.8|1705.6|1706.7|1705.5|47
1650419620000|2022-04-20 01:53:40|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|5
1650419650000|2022-04-20 01:54:10|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|1706.7|1705.5|0
1650419660000|2022-04-20 01:54:20|1706.4|1705.2|1706.7|1705.5|1706.7|1705.5|1706.3|1705.1|26
1650419670000|2022-04-20 01:54:30|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|2
1650419680000|2022-04-20 01:54:40|||||||||9
1650419690000|2022-04-20 01:54:50|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|9
1650419700000|2022-04-20 01:55:00|1706.3|1705.1|1706.3|1705.1|1706.6|1705.4|1706.3|1705.1|0
1650419710000|2022-04-20 01:55:10|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650419750000|2022-04-20 01:55:50|1706.6|1705.4|1706.7|1705.5|1706.7|1705.5|1706.6|1705.4|11
1650419760000|2022-04-20 01:56:00|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.3|1705.1|0
1650419780000|2022-04-20 01:56:20|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650419790000|2022-04-20 01:56:30|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|1
1650419800000|2022-04-20 01:56:40|1706.6|1705.4|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|3
1650419810000|2022-04-20 01:56:50|1706.7|1705.5|1706.7|1705.5|1706.8|1705.6|1706.6|1705.4|24
1650419820000|2022-04-20 01:57:00|1706.8|1705.6|1706.7|1705.5|1706.8|1705.6|1706.7|1705.5|4
1650419830000|2022-04-20 01:57:10|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|3
1650419880000|2022-04-20 01:58:00|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|9
1650419890000|2022-04-20 01:58:10|1706.7|1705.5|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|0
1650419900000|2022-04-20 01:58:20|1706.7|1705.5|1706.7|1705.5|1706.8|1705.6|1706.7|1705.5|11
1650419910000|2022-04-20 01:58:30|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650419930000|2022-04-20 01:58:50|1706.3|1705.1|1706.5|1705.3|1706.6|1705.4|1706.3|1705.1|23
1650419940000|2022-04-20 01:59:00|1706.4|1705.2|1706.8|1705.6|1706.8|1705.6|1706.3|1705.1|2
1650419950000|2022-04-20 01:59:10|||||||||7
1650419960000|2022-04-20 01:59:20|1706.7|1705.5|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|0
1650419970000|2022-04-20 01:59:30|||||||||6
1650419990000|2022-04-20 01:59:50|||||||||12
1650420000000|2022-04-20 02:00:00|1707|1705.8|1707.7|1706.5|1707.7|1706.5|1707|1705.8|35
1650420010000|2022-04-20 02:00:10|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|20
1650420030000|2022-04-20 02:00:30|1707.6|1706.4|1708.1|1706.9|1708.1|1706.9|1707.6|1706.4|23
1650420040000|2022-04-20 02:00:40|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|2
1650420050000|2022-04-20 02:00:50|1708|1706.8|1707.7|1706.5|1708|1706.8|1707.7|1706.5|7
1650420060000|2022-04-20 02:01:00|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|4
1650420070000|2022-04-20 02:01:10|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|4
1650420080000|2022-04-20 02:01:20|1707.7|1706.5|1707.9|1706.7|1707.9|1706.7|1707.7|1706.5|2
1650420090000|2022-04-20 02:01:30|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650420110000|2022-04-20 02:01:50|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1
1650420120000|2022-04-20 02:02:00|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650420130000|2022-04-20 02:02:10|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1
1650420140000|2022-04-20 02:02:20|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|7
1650420150000|2022-04-20 02:02:30|1707.6|1706.4|1708.1|1706.9|1708.1|1706.9|1707.6|1706.4|10
1650420160000|2022-04-20 02:02:40|||||||||1
1650420170000|2022-04-20 02:02:50|||||||||4
1650420180000|2022-04-20 02:03:00|1707.8|1706.6|1708.6|1707.4|1708.6|1707.4|1707.8|1706.6|5
1650420190000|2022-04-20 02:03:10|1708.3|1707.1|1708.8|1707.6|1708.8|1707.6|1708.3|1707.1|10
1650420200000|2022-04-20 02:03:20|1708.7|1707.5|1708.7|1707.5|1708.8|1707.6|1708.7|1707.5|1
1650420210000|2022-04-20 02:03:30|1708.6|1707.4|1708.6|1707.4|1708.7|1707.5|1708.6|1707.4|0
1650420220000|2022-04-20 02:03:40|1708.5|1707.3|1708.9|1707.7|1709|1707.8|1708.5|1707.3|33
1650420230000|2022-04-20 02:03:50|||||||||6
1650420240000|2022-04-20 02:04:00|1708.8|1707.6|1709.1|1707.9|1709.1|1707.9|1708.7|1707.5|23
1650420250000|2022-04-20 02:04:10|||||||||2
1650420260000|2022-04-20 02:04:20|||||||||10
1650420270000|2022-04-20 02:04:30|1709.2|1708|1709.1|1707.9|1709.2|1708|1709.1|1707.9|2
1650420290000|2022-04-20 02:04:50|1709|1707.8|1709.1|1707.9|1709.1|1707.9|1708.9|1707.7|5
1650420300000|2022-04-20 02:05:00|1709.2|1708|1709.1|1707.9|1709.2|1708|1709.1|1707.9|3
1650420310000|2022-04-20 02:05:10|1708.9|1707.7|1709.1|1707.9|1709.2|1708|1708.9|1707.7|0
1650420320000|2022-04-20 02:05:20|1708.9|1707.7|1709.2|1708|1709.2|1708|1708.9|1707.7|0
1650420330000|2022-04-20 02:05:30|1709.1|1707.9|1708.9|1707.7|1709.1|1707.9|1708.9|1707.7|0
1650420340000|2022-04-20 02:05:40|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650420360000|2022-04-20 02:06:00|1709.1|1707.9|1709.1|1707.9|1709.2|1708|1709.1|1707.9|16
1650420370000|2022-04-20 02:06:10|1708.7|1707.5|1708.2|1707|1708.7|1707.5|1708.2|1707|25
1650420380000|2022-04-20 02:06:20|1708.5|1707.3|1707.9|1706.7|1708.5|1707.3|1707.8|1706.6|26
1650420390000|2022-04-20 02:06:30|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|1
1650420400000|2022-04-20 02:06:40|1708.1|1706.9|1708.7|1707.5|1708.7|1707.5|1707.9|1706.7|11
1650420420000|2022-04-20 02:07:00|1708.8|1707.6|1708.8|1707.6|1709|1707.8|1708.8|1707.6|1
1650420440000|2022-04-20 02:07:20|1708.9|1707.7|1709.1|1707.9|1709.2|1708|1708.9|1707.7|1
1650420460000|2022-04-20 02:07:40|||||||||1
1650420470000|2022-04-20 02:07:50|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650420480000|2022-04-20 02:08:00|1709.1|1707.9|1709.2|1708|1709.2|1708|1709.1|1707.9|2
1650420490000|2022-04-20 02:08:10|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1
1650420500000|2022-04-20 02:08:20|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|2
1650420530000|2022-04-20 02:08:50|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1
1650420540000|2022-04-20 02:09:00|1709.2|1708|1708.8|1707.6|1709.2|1708|1708.8|1707.6|2
1650420550000|2022-04-20 02:09:10|1708.7|1707.5|1708.8|1707.6|1708.9|1707.7|1708.6|1707.4|0
1650420560000|2022-04-20 02:09:20|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|2
1650420570000|2022-04-20 02:09:30|1708.8|1707.6|1708.6|1707.4|1708.8|1707.6|1708.6|1707.4|2
1650420620000|2022-04-20 02:10:20|1708.9|1707.7|1709.1|1707.9|1709.1|1707.9|1708.9|1707.7|0
1650420630000|2022-04-20 02:10:30|1708.8|1707.6|1708.7|1707.5|1708.8|1707.6|1708.7|1707.5|2
1650420650000|2022-04-20 02:10:50|1708.8|1707.6|1708.9|1707.7|1708.9|1707.7|1708.8|1707.6|2
1650420660000|2022-04-20 02:11:00|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1
1650420680000|2022-04-20 02:11:20|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.7|1707.5|1
1650420710000|2022-04-20 02:11:50|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|2
1650420720000|2022-04-20 02:12:00|1708.9|1707.7|1708.4|1707.2|1708.9|1707.7|1708.4|1707.2|2
1650420730000|2022-04-20 02:12:10|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1707.9|1706.7|6
1650420740000|2022-04-20 02:12:20|1708.2|1707|1708.3|1707.1|1708.3|1707.1|1708.1|1706.9|0
1650420750000|2022-04-20 02:12:30|1708.2|1707|1708.3|1707.1|1708.3|1707.1|1708.2|1707|0
1650420760000|2022-04-20 02:12:40|1708.2|1707|1707.9|1706.7|1708.2|1707|1707.9|1706.7|0
1650420770000|2022-04-20 02:12:50|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650420780000|2022-04-20 02:13:00|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|1
1650420790000|2022-04-20 02:13:10|1707.6|1706.4|1707.5|1706.3|1707.6|1706.4|1707.5|1706.3|0
1650420800000|2022-04-20 02:13:20|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|3
1650420810000|2022-04-20 02:13:30|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.5|1706.3|3
1650420820000|2022-04-20 02:13:40|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650420830000|2022-04-20 02:13:50|1707.7|1706.5|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|0
1650420850000|2022-04-20 02:14:10|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|2
1650420860000|2022-04-20 02:14:20|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|3
1650420870000|2022-04-20 02:14:30|1707.8|1706.6|1708.6|1707.4|1708.6|1707.4|1707.7|1706.5|6
1650420880000|2022-04-20 02:14:40|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650420890000|2022-04-20 02:14:50|1708.3|1707.1|1708.2|1707|1708.3|1707.1|1708.2|1707|1
1650420900000|2022-04-20 02:15:00|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650420950000|2022-04-20 02:15:50|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|1
1650420960000|2022-04-20 02:16:00|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|0
1650420970000|2022-04-20 02:16:10|1708.2|1707|1708.1|1706.9|1708.2|1707|1708.1|1706.9|0
1650421000000|2022-04-20 02:16:40|||||||||1
1650421020000|2022-04-20 02:17:00|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|1
1650421040000|2022-04-20 02:17:20|1708.3|1707.1|1708.4|1707.2|1708.6|1707.4|1708.3|1707.1|0
1650421120000|2022-04-20 02:18:40|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|0
1650421130000|2022-04-20 02:18:50|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650421140000|2022-04-20 02:19:00|1708.6|1707.4|1708.8|1707.6|1708.8|1707.6|1708.6|1707.4|0
1650421160000|2022-04-20 02:19:20|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|0
1650421180000|2022-04-20 02:19:40|1708.8|1707.6|1708.9|1707.7|1708.9|1707.7|1708.7|1707.5|5
1650421190000|2022-04-20 02:19:50|1709|1707.8|1709.2|1708|1709.2|1708|1708.9|1707.7|11
1650421200000|2022-04-20 02:20:00|1709.3|1708.1|1709.2|1708|1709.3|1708.1|1709.2|1708|1
1650421210000|2022-04-20 02:20:10|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|0
1650421220000|2022-04-20 02:20:20|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|1
1650421230000|2022-04-20 02:20:30|1709.1|1707.9|1708.9|1707.7|1709.2|1708|1708.9|1707.7|2
1650421240000|2022-04-20 02:20:40|1708.8|1707.6|1708.9|1707.7|1708.9|1707.7|1708.8|1707.6|0
1650421260000|2022-04-20 02:21:00|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650421270000|2022-04-20 02:21:10|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|0
1650421280000|2022-04-20 02:21:20|1709.2|1708|1709.1|1707.9|1709.2|1708|1709.1|1707.9|0
1650421290000|2022-04-20 02:21:30|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650421300000|2022-04-20 02:21:40|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|0
1650421370000|2022-04-20 02:22:50|||||||||6
1650421420000|2022-04-20 02:23:40|1708.7|1707.5|1708.6|1707.4|1708.7|1707.5|1708.6|1707.4|2
1650421430000|2022-04-20 02:23:50|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650421490000|2022-04-20 02:24:50|1708.7|1707.5|1708.6|1707.4|1708.7|1707.5|1708.6|1707.4|0
1650421560000|2022-04-20 02:26:00|1708.9|1707.7|1709|1707.8|1709|1707.8|1708.9|1707.7|0
1650421570000|2022-04-20 02:26:10|1708.9|1707.7|1708.8|1707.6|1708.9|1707.7|1708.8|1707.6|0
1650421590000|2022-04-20 02:26:30|||||||||2
1650421600000|2022-04-20 02:26:40|1708.9|1707.7|1708.8|1707.6|1708.9|1707.7|1708.8|1707.6|0
1650421680000|2022-04-20 02:28:00|1709.1|1707.9|1709.4|1708.2|1709.4|1708.2|1709.1|1707.9|15
1650421690000|2022-04-20 02:28:10|1709.5|1708.3|1709.4|1708.2|1709.5|1708.3|1709.4|1708.2|1
1650421700000|2022-04-20 02:28:20|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1
1650421720000|2022-04-20 02:28:40|1709.3|1708.1|1709.5|1708.3|1709.5|1708.3|1709.3|1708.1|1
1650421730000|2022-04-20 02:28:50|1709.6|1708.4|1710.1|1708.9|1710.2|1709|1709.6|1708.4|37
1650421740000|2022-04-20 02:29:00|1710.3|1709.1|1710.4|1709.2|1710.4|1709.2|1710.2|1709|0
1650421750000|2022-04-20 02:29:10|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|4
1650421760000|2022-04-20 02:29:20|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|0
1650421770000|2022-04-20 02:29:30|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650421780000|2022-04-20 02:29:40|||||||||1
1650421800000|2022-04-20 02:30:00|1710.2|1709|1710.2|1709|1710.4|1709.2|1710.2|1709|1
1650421810000|2022-04-20 02:30:10|1710.3|1709.1|1710.4|1709.2|1710.4|1709.2|1710.3|1709.1|1
1650421820000|2022-04-20 02:30:20|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|1
1650421830000|2022-04-20 02:30:30|1710.3|1709.1|1710.3|1709.1|1710.4|1709.2|1710.3|1709.1|0
1650421840000|2022-04-20 02:30:40|1710.1|1708.9|1709.9|1708.7|1710.1|1708.9|1709.9|1708.7|1
1650421850000|2022-04-20 02:30:50|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|2
1650421860000|2022-04-20 02:31:00|1709.7|1708.5|1710.2|1709|1710.2|1709|1709.7|1708.5|2
1650421870000|2022-04-20 02:31:10|1710.1|1708.9|1709.9|1708.7|1710.1|1708.9|1709.9|1708.7|0
1650421880000|2022-04-20 02:31:20|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1
1650421900000|2022-04-20 02:31:40|1709.8|1708.6|1710.2|1709|1710.3|1709.1|1709.8|1708.6|3
1650421910000|2022-04-20 02:31:50|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650421920000|2022-04-20 02:32:00|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650421930000|2022-04-20 02:32:10|1710.1|1708.9|1709.9|1708.7|1710.1|1708.9|1709.8|1708.6|0
1650421970000|2022-04-20 02:32:50|1710.1|1708.9|1710.1|1708.9|1710.2|1709|1710.1|1708.9|0
1650421980000|2022-04-20 02:33:00|1710.2|1709|1710.4|1709.2|1710.4|1709.2|1710.2|1709|0
1650421990000|2022-04-20 02:33:10|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650422000000|2022-04-20 02:33:20|1710.4|1709.2|1710.7|1709.5|1710.7|1709.5|1710.4|1709.2|1
1650422030000|2022-04-20 02:33:50|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|15
1650422050000|2022-04-20 02:34:10|1710.9|1709.7|1710.9|1709.7|1711.3|1710.1|1710.9|1709.7|3
1650422070000|2022-04-20 02:34:30|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650422090000|2022-04-20 02:34:50|||||||||1
1650422100000|2022-04-20 02:35:00|||||||||2
1650422110000|2022-04-20 02:35:10|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|2
1650422120000|2022-04-20 02:35:20|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650422130000|2022-04-20 02:35:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|0
1650422190000|2022-04-20 02:36:30|||||||||1
1650422200000|2022-04-20 02:36:40|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650422220000|2022-04-20 02:37:00|1711.2|1710|1711.4|1710.2|1711.8|1710.6|1711.2|1710|82
1650422230000|2022-04-20 02:37:10|1711.6|1710.4|1711.4|1710.2|1711.6|1710.4|1711.2|1710|0
1650422240000|2022-04-20 02:37:20|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1
1650422250000|2022-04-20 02:37:30|1710.9|1709.7|1711.1|1709.9|1711.1|1709.9|1710.9|1709.7|1
1650422260000|2022-04-20 02:37:40|1710.8|1709.6|1711.2|1710|1711.2|1710|1710.8|1709.6|2
1650422280000|2022-04-20 02:38:00|1711.4|1710.2|1711.3|1710.1|1711.4|1710.2|1711.3|1710.1|1
1650422290000|2022-04-20 02:38:10|1711.4|1710.2|1710.9|1709.7|1711.6|1710.4|1710.9|1709.7|4
1650422300000|2022-04-20 02:38:20|1710.8|1709.6|1710.8|1709.6|1711|1709.8|1710.8|1709.6|1
1650422310000|2022-04-20 02:38:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650422320000|2022-04-20 02:38:40|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650422330000|2022-04-20 02:38:50|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650422340000|2022-04-20 02:39:00|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650422370000|2022-04-20 02:39:30|1710.7|1709.5|1710.2|1709|1710.7|1709.5|1710.1|1708.9|4
1650422400000|2022-04-20 02:40:00|1710.3|1709.1|1709.9|1708.7|1710.3|1709.1|1709.9|1708.7|1
1650422410000|2022-04-20 02:40:10|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|2
1650422420000|2022-04-20 02:40:20|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|2
1650422430000|2022-04-20 02:40:30|1709.6|1708.4|1709.7|1708.5|1709.8|1708.6|1709.6|1708.4|7
1650422440000|2022-04-20 02:40:40|1709.8|1708.6|1709.9|1708.7|1710.1|1708.9|1709.8|1708.6|1
1650422450000|2022-04-20 02:40:50|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|0
1650422480000|2022-04-20 02:41:20|1709.7|1708.5|1709.4|1708.2|1709.7|1708.5|1709.4|1708.2|4
1650422490000|2022-04-20 02:41:30|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.6|1708.4|13
1650422500000|2022-04-20 02:41:40|1709.5|1708.3|1709.7|1708.5|1709.8|1708.6|1709.5|1708.3|1
1650422510000|2022-04-20 02:41:50|1709.8|1708.6|1710|1708.8|1710|1708.8|1709.8|1708.6|0
1650422520000|2022-04-20 02:42:00|1709.9|1708.7|1710.2|1709|1710.2|1709|1709.9|1708.7|1
1650422530000|2022-04-20 02:42:10|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1
1650422550000|2022-04-20 02:42:30|1710|1708.8|1709.9|1708.7|1710|1708.8|1709.9|1708.7|2
1650422560000|2022-04-20 02:42:40|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650422580000|2022-04-20 02:43:00|||||||||2
1650422590000|2022-04-20 02:43:10|1709.6|1708.4|1709.5|1708.3|1709.6|1708.4|1709.4|1708.2|11
1650422600000|2022-04-20 02:43:20|||||||||8
1650422630000|2022-04-20 02:43:50|1709.3|1708.1|1709.6|1708.4|1709.6|1708.4|1709.3|1708.1|0
1650422640000|2022-04-20 02:44:00|1709.5|1708.3|1709.5|1708.3|1709.6|1708.4|1709.5|1708.3|0
1650422650000|2022-04-20 02:44:10|1709.3|1708.1|1709.5|1708.3|1709.5|1708.3|1709.3|1708.1|0
1650422660000|2022-04-20 02:44:20|1709.6|1708.4|1709.8|1708.6|1709.8|1708.6|1709.6|1708.4|0
1650422670000|2022-04-20 02:44:30|1709.7|1708.5|1709.8|1708.6|1709.8|1708.6|1709.7|1708.5|0
1650422680000|2022-04-20 02:44:40|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1
1650422690000|2022-04-20 02:44:50|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|0
1650422700000|2022-04-20 02:45:00|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650422710000|2022-04-20 02:45:10|1709.8|1708.6|1709.6|1708.4|1709.8|1708.6|1709.6|1708.4|0
1650422720000|2022-04-20 02:45:20|1709.5|1708.3|1709.4|1708.2|1709.6|1708.4|1709.4|1708.2|1
1650422730000|2022-04-20 02:45:30|1709.3|1708.1|1708.9|1707.7|1709.3|1708.1|1708.9|1707.7|0
1650422740000|2022-04-20 02:45:40|1708.8|1707.6|1708.7|1707.5|1708.8|1707.6|1708.7|1707.5|1
1650422750000|2022-04-20 02:45:50|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|3
1650422760000|2022-04-20 02:46:00|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.8|1706.6|5
1650422770000|2022-04-20 02:46:10|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|1
1650422790000|2022-04-20 02:46:30|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1708|1706.8|0
1650422800000|2022-04-20 02:46:40|1708|1706.8|1707.7|1706.5|1708|1706.8|1707.7|1706.5|1
1650422820000|2022-04-20 02:47:00|1707.8|1706.6|1708|1706.8|1708.1|1706.9|1707.8|1706.6|2
1650422830000|2022-04-20 02:47:10|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|0
1650422850000|2022-04-20 02:47:30|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.2|1706|2
1650422870000|2022-04-20 02:47:50|1707.5|1706.3|1707.6|1706.4|1707.6|1706.4|1707.5|1706.3|1
1650422880000|2022-04-20 02:48:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650422890000|2022-04-20 02:48:10|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|0
1650422900000|2022-04-20 02:48:20|1707.8|1706.6|1708|1706.8|1708.1|1706.9|1707.8|1706.6|0
1650422910000|2022-04-20 02:48:30|1707.9|1706.7|1707.7|1706.5|1707.9|1706.7|1707.7|1706.5|1
1650422930000|2022-04-20 02:48:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650422940000|2022-04-20 02:49:00|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650422970000|2022-04-20 02:49:30|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1708|1706.8|1
1650422980000|2022-04-20 02:49:40|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1708|1706.8|0
1650423000000|2022-04-20 02:50:00|1708|1706.8|1707.8|1706.6|1708.1|1706.9|1707.7|1706.5|1
1650423010000|2022-04-20 02:50:10|1707.7|1706.5|1707.6|1706.4|1707.7|1706.5|1707.6|1706.4|0
1650423020000|2022-04-20 02:50:20|1707.4|1706.2|1707.2|1706|1707.4|1706.2|1707.2|1706|1
1650423030000|2022-04-20 02:50:30|1707.3|1706.1|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|0
1650423040000|2022-04-20 02:50:40|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|0
1650423050000|2022-04-20 02:50:50|1707.4|1706.2|1707.6|1706.4|1707.6|1706.4|1707.4|1706.2|0
1650423080000|2022-04-20 02:51:20|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.2|1706|0
1650423090000|2022-04-20 02:51:30|1707|1705.8|1707|1705.8|1707.1|1705.9|1706.9|1705.7|0
1650423100000|2022-04-20 02:51:40|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|0
1650423110000|2022-04-20 02:51:50|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|5
1650423120000|2022-04-20 02:52:00|1707|1705.8|1707.5|1706.3|1707.5|1706.3|1707|1705.8|1
1650423130000|2022-04-20 02:52:10|1707.4|1706.2|1707.4|1706.2|1707.5|1706.3|1707.3|1706.1|0
1650423140000|2022-04-20 02:52:20|1707.3|1706.1|1706.7|1705.5|1707.3|1706.1|1706.7|1705.5|1
1650423150000|2022-04-20 02:52:30|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706.3|1705.1|5
1650423160000|2022-04-20 02:52:40|1706.2|1705|1705.8|1704.6|1706.4|1705.2|1705.8|1704.6|3
1650423170000|2022-04-20 02:52:50|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650423190000|2022-04-20 02:53:10|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1706|1704.8|0
1650423210000|2022-04-20 02:53:30|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650423250000|2022-04-20 02:54:10|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|5
1650423270000|2022-04-20 02:54:30|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|0
1650423280000|2022-04-20 02:54:40|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650423290000|2022-04-20 02:54:50|1706.3|1705.1|1706.2|1705|1706.4|1705.2|1706.2|1705|0
1650423320000|2022-04-20 02:55:20|1706.3|1705.1|1706.7|1705.5|1706.7|1705.5|1706.3|1705.1|1
1650423340000|2022-04-20 02:55:40|1706.6|1705.4|1706.3|1705.1|1706.6|1705.4|1706.3|1705.1|2
1650423350000|2022-04-20 02:55:50|||||||||1
1650423360000|2022-04-20 02:56:00|1706.2|1705|1706.1|1704.9|1706.2|1705|1706.1|1704.9|2
1650423370000|2022-04-20 02:56:10|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1
1650423380000|2022-04-20 02:56:20|||||||||1
1650423390000|2022-04-20 02:56:30|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|1
1650423400000|2022-04-20 02:56:40|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650423410000|2022-04-20 02:56:50|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650423420000|2022-04-20 02:57:00|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1
1650423430000|2022-04-20 02:57:10|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|2
1650423440000|2022-04-20 02:57:20|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|1
1650423450000|2022-04-20 02:57:30|1705.8|1704.6|1705.8|1704.6|1706.1|1704.9|1705.8|1704.6|1
1650423460000|2022-04-20 02:57:40|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|2
1650423470000|2022-04-20 02:57:50|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650423480000|2022-04-20 02:58:00|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650423520000|2022-04-20 02:58:40|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1
1650423530000|2022-04-20 02:58:50|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650423540000|2022-04-20 02:59:00|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650423550000|2022-04-20 02:59:10|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650423570000|2022-04-20 02:59:30|1705.5|1704.3|1705.1|1703.9|1705.5|1704.3|1705.1|1703.9|2
1650423580000|2022-04-20 02:59:40|1705.2|1704|1705.5|1704.3|1705.5|1704.3|1705.2|1704|2
1650423590000|2022-04-20 02:59:50|1705.2|1704|1705.1|1703.9|1705.2|1704|1705.1|1703.9|1
1650423600000|2022-04-20 03:00:00|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|0
1650423610000|2022-04-20 03:00:10|1705.1|1703.9|1704.8|1703.6|1705.1|1703.9|1704.8|1703.6|3
1650423620000|2022-04-20 03:00:20|1704.6|1703.4|1704.7|1703.5|1704.9|1703.7|1704.3|1703.1|5
1650423630000|2022-04-20 03:00:30|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.4|1703.2|0
1650423640000|2022-04-20 03:00:40|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|0
1650423650000|2022-04-20 03:00:50|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|0
1650423660000|2022-04-20 03:01:00|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650423680000|2022-04-20 03:01:20|1704.3|1703.1|1704.1|1702.9|1704.3|1703.1|1704.1|1702.9|0
1650423690000|2022-04-20 03:01:30|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650423700000|2022-04-20 03:01:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650423710000|2022-04-20 03:01:50|1704.2|1703|1704.1|1702.9|1704.2|1703|1704.1|1702.9|0
1650423720000|2022-04-20 03:02:00|1704.2|1703|1704.1|1702.9|1704.5|1703.3|1704.1|1702.9|0
1650423730000|2022-04-20 03:02:10|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|2
1650423740000|2022-04-20 03:02:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650423750000|2022-04-20 03:02:30|1704.3|1703.1|1704.6|1703.4|1704.6|1703.4|1704.3|1703.1|2
1650423760000|2022-04-20 03:02:40|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|1
1650423770000|2022-04-20 03:02:50|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650423790000|2022-04-20 03:03:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|0
1650423820000|2022-04-20 03:03:40|||||||||3
1650423840000|2022-04-20 03:04:00|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|2
1650423850000|2022-04-20 03:04:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650423860000|2022-04-20 03:04:20|1704.5|1703.3|1704.7|1703.5|1704.7|1703.5|1704.5|1703.3|0
1650423870000|2022-04-20 03:04:30|1704.8|1703.6|1704.7|1703.5|1704.9|1703.7|1704.7|1703.5|0
1650423900000|2022-04-20 03:05:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1
1650423910000|2022-04-20 03:05:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650423920000|2022-04-20 03:05:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650423930000|2022-04-20 03:05:30|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|0
1650423940000|2022-04-20 03:05:40|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.2|1703|0
1650423960000|2022-04-20 03:06:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|0
1650423970000|2022-04-20 03:06:10|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|0
1650423980000|2022-04-20 03:06:20|1703.8|1702.6|1704.1|1702.9|1704.1|1702.9|1703.6|1702.4|6
1650423990000|2022-04-20 03:06:30|1704|1702.8|1704|1702.8|1704.1|1702.9|1703.8|1702.6|1
1650424000000|2022-04-20 03:06:40|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1703.8|1702.6|5
1650424020000|2022-04-20 03:07:00|1704|1702.8|1703.7|1702.5|1704|1702.8|1703.7|1702.5|3
1650424030000|2022-04-20 03:07:10|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|8
1650424040000|2022-04-20 03:07:20|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1
1650424060000|2022-04-20 03:07:40|||||||||4
1650424070000|2022-04-20 03:07:50|1703.3|1702.1|1702.7|1701.5|1703.3|1702.1|1702.7|1701.5|14
1650424080000|2022-04-20 03:08:00|1702.6|1701.4|1702.4|1701.2|1702.7|1701.5|1702.4|1701.2|4
1650424090000|2022-04-20 03:08:10|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|1
1650424100000|2022-04-20 03:08:20|1702.1|1700.9|1702.2|1701|1702.2|1701|1702|1700.8|9
1650424110000|2022-04-20 03:08:30|1702.1|1700.9|1702.3|1701.1|1702.3|1701.1|1702.1|1700.9|1
1650424120000|2022-04-20 03:08:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650424130000|2022-04-20 03:08:50|1702|1700.8|1702|1700.8|1702|1700.8|1701.8|1700.6|1
1650424140000|2022-04-20 03:09:00|1701.9|1700.7|1702|1700.8|1702|1700.8|1701.8|1700.6|10
1650424170000|2022-04-20 03:09:30|1702.1|1700.9|1702|1700.8|1702.1|1700.9|1702|1700.8|0
1650424180000|2022-04-20 03:09:40|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650424200000|2022-04-20 03:10:00|1701.8|1700.6|1702|1700.8|1702|1700.8|1701.8|1700.6|6
1650424210000|2022-04-20 03:10:10|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1701.8|1700.6|3
1650424230000|2022-04-20 03:10:30|1702|1700.8|1701.8|1700.6|1702.1|1700.9|1701.8|1700.6|3
1650424250000|2022-04-20 03:10:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650424260000|2022-04-20 03:11:00|||||||||2
1650424280000|2022-04-20 03:11:20|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1700.7|1699.5|10
1650424290000|2022-04-20 03:11:30|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1
1650424300000|2022-04-20 03:11:40|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|1
1650424320000|2022-04-20 03:12:00|1701.1|1699.9|1700.8|1699.6|1701.1|1699.9|1700.8|1699.6|0
1650424330000|2022-04-20 03:12:10|1700.9|1699.7|1701.1|1699.9|1701.1|1699.9|1700.9|1699.7|0
1650424380000|2022-04-20 03:13:00|||||||||1
1650424390000|2022-04-20 03:13:10|||||||||2
1650424440000|2022-04-20 03:14:00|||||||||5
1650424450000|2022-04-20 03:14:10|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|0
1650424470000|2022-04-20 03:14:30|1701|1699.8|1701|1699.8|1701|1699.8|1700.8|1699.6|0
1650424480000|2022-04-20 03:14:40|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701|1699.8|1
1650424490000|2022-04-20 03:14:50|1700.8|1699.6|1701|1699.8|1701|1699.8|1700.8|1699.6|2
1650424500000|2022-04-20 03:15:00|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1700.8|1699.6|1
1650424510000|2022-04-20 03:15:10|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|0
1650424520000|2022-04-20 03:15:20|1700.8|1699.6|1700.7|1699.5|1700.8|1699.6|1700.6|1699.4|0
1650424530000|2022-04-20 03:15:30|1700.5|1699.3|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|1
1650424540000|2022-04-20 03:15:40|1700.6|1699.4|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|0
1650424560000|2022-04-20 03:16:00|1700.3|1699.1|1700.1|1698.9|1700.3|1699.1|1700.1|1698.9|15
1650424600000|2022-04-20 03:16:40|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|2
1650424610000|2022-04-20 03:16:50|||||||||2
1650424620000|2022-04-20 03:17:00|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|2
1650424630000|2022-04-20 03:17:10|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650424640000|2022-04-20 03:17:20|||||||||1
1650424650000|2022-04-20 03:17:30|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650424660000|2022-04-20 03:17:40|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|0
1650424670000|2022-04-20 03:17:50|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650424680000|2022-04-20 03:18:00|1699.8|1698.6|1699.5|1698.3|1699.8|1698.6|1699.5|1698.3|0
1650424690000|2022-04-20 03:18:10|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|1
1650424710000|2022-04-20 03:18:30|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|5
1650424720000|2022-04-20 03:18:40|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650424750000|2022-04-20 03:19:10|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|3
1650424780000|2022-04-20 03:19:40|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|0
1650424790000|2022-04-20 03:19:50|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|1
1650424800000|2022-04-20 03:20:00|1697.6|1696.4|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|5
1650424810000|2022-04-20 03:20:10|1697.7|1696.5|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|15
1650424820000|2022-04-20 03:20:20|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650424860000|2022-04-20 03:21:00|1697.8|1696.6|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|3
1650424870000|2022-04-20 03:21:10|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|5
1650424880000|2022-04-20 03:21:20|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650424890000|2022-04-20 03:21:30|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650424900000|2022-04-20 03:21:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650424910000|2022-04-20 03:21:50|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|2
1650424920000|2022-04-20 03:22:00|||||||||1
1650424930000|2022-04-20 03:22:10|||||||||1
1650424940000|2022-04-20 03:22:20|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|5
1650424950000|2022-04-20 03:22:30|1697.6|1696.4|1697.3|1696.1|1697.6|1696.4|1697.3|1696.1|0
1650425000000|2022-04-20 03:23:20|||||||||1
1650425060000|2022-04-20 03:24:20|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650425070000|2022-04-20 03:24:30|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|2
1650425090000|2022-04-20 03:24:50|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.4|1696.2|6
1650425100000|2022-04-20 03:25:00|1697.4|1696.2|1697.9|1696.7|1697.9|1696.7|1697.4|1696.2|9
1650425110000|2022-04-20 03:25:10|1698.1|1696.9|1697.9|1696.7|1698.1|1696.9|1697.8|1696.6|1
1650425120000|2022-04-20 03:25:20|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|3
1650425130000|2022-04-20 03:25:30|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.7|1696.5|0
1650425140000|2022-04-20 03:25:40|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1
1650425160000|2022-04-20 03:26:00|1697.6|1696.4|1697.4|1696.2|1697.7|1696.5|1697.4|1696.2|5
1650425170000|2022-04-20 03:26:10|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|0
1650425190000|2022-04-20 03:26:30|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.6|1696.4|5
1650425200000|2022-04-20 03:26:40|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650425250000|2022-04-20 03:27:30|1697.8|1696.6|1698.5|1697.3|1698.5|1697.3|1697.8|1696.6|5
1650425260000|2022-04-20 03:27:40|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650425270000|2022-04-20 03:27:50|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.3|1697.1|0
1650425290000|2022-04-20 03:28:10|1698.2|1697|1697.7|1696.5|1698.2|1697|1697.7|1696.5|0
1650425300000|2022-04-20 03:28:20|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|0
1650425340000|2022-04-20 03:29:00|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1
1650425350000|2022-04-20 03:29:10|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|2
1650425370000|2022-04-20 03:29:30|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|0
1650425390000|2022-04-20 03:29:50|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650425400000|2022-04-20 03:30:00|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650425410000|2022-04-20 03:30:10|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650425460000|2022-04-20 03:31:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1
1650425470000|2022-04-20 03:31:10|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650425490000|2022-04-20 03:31:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650425630000|2022-04-20 03:33:50|1697.6|1696.4|1697.7|1696.5|1697.7|1696.5|1697.6|1696.4|0
1650425680000|2022-04-20 03:34:40|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|0
1650425690000|2022-04-20 03:34:50|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650425720000|2022-04-20 03:35:20|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650425730000|2022-04-20 03:35:30|1698.1|1696.9|1697.9|1696.7|1698.1|1696.9|1697.9|1696.7|1
1650425760000|2022-04-20 03:36:00|1697.8|1696.6|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|1
1650425770000|2022-04-20 03:36:10|||||||||1
1650425820000|2022-04-20 03:37:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650425860000|2022-04-20 03:37:40|1698.1|1696.9|1698.4|1697.2|1698.4|1697.2|1698.1|1696.9|3
1650425910000|2022-04-20 03:38:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1
1650425930000|2022-04-20 03:38:50|1698.1|1696.9|1697.9|1696.7|1698.1|1696.9|1697.9|1696.7|1
1650425940000|2022-04-20 03:39:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650426050000|2022-04-20 03:40:50|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1698|1696.8|2
1650426060000|2022-04-20 03:41:00|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|2
1650426070000|2022-04-20 03:41:10|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|5
1650426100000|2022-04-20 03:41:40|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|1
1650426130000|2022-04-20 03:42:10|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|6
1650426150000|2022-04-20 03:42:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650426220000|2022-04-20 03:43:40|1698|1696.8|1698.1|1696.9|1698.1|1696.9|1698|1696.8|0
1650426240000|2022-04-20 03:44:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650426280000|2022-04-20 03:44:40|1698.4|1697.2|1699|1697.8|1699|1697.8|1698.4|1697.2|13
1650426300000|2022-04-20 03:45:00|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699|1697.8|0
1650426320000|2022-04-20 03:45:20|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1
1650426330000|2022-04-20 03:45:30|1699.1|1697.9|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|0
1650426340000|2022-04-20 03:45:40|1698.9|1697.7|1698.6|1697.4|1698.9|1697.7|1698.6|1697.4|0
1650426350000|2022-04-20 03:45:50|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|0
1650426360000|2022-04-20 03:46:00|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650426370000|2022-04-20 03:46:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650426380000|2022-04-20 03:46:20|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.4|1698.2|0
1650426390000|2022-04-20 03:46:30|1699.6|1698.4|1700.1|1698.9|1700.1|1698.9|1699.6|1698.4|6
1650426400000|2022-04-20 03:46:40|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|2
1650426410000|2022-04-20 03:46:50|||||||||5
1650426420000|2022-04-20 03:47:00|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|3
1650426480000|2022-04-20 03:48:00|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650426490000|2022-04-20 03:48:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650426510000|2022-04-20 03:48:30|1699.7|1698.5|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|1
1650426530000|2022-04-20 03:48:50|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|2
1650426540000|2022-04-20 03:49:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650426550000|2022-04-20 03:49:10|1699.4|1698.2|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|0
1650426560000|2022-04-20 03:49:20|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650426580000|2022-04-20 03:49:40|1699.6|1698.4|1699.5|1698.3|1699.8|1698.6|1699.5|1698.3|0
1650426600000|2022-04-20 03:50:00|1699.7|1698.5|1700.2|1699|1700.2|1699|1699.7|1698.5|0
1650426610000|2022-04-20 03:50:10|1700.3|1699.1|1700|1698.8|1700.3|1699.1|1700|1698.8|1
1650426630000|2022-04-20 03:50:30|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650426640000|2022-04-20 03:50:40|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650426650000|2022-04-20 03:50:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650426670000|2022-04-20 03:51:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650426690000|2022-04-20 03:51:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650426820000|2022-04-20 03:53:40|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650426830000|2022-04-20 03:53:50|||||||||1
1650426850000|2022-04-20 03:54:10|||||||||1
1650426860000|2022-04-20 03:54:20|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650426890000|2022-04-20 03:54:50|1699.3|1698.1|1699.6|1698.4|1699.6|1698.4|1699.3|1698.1|2
1650426900000|2022-04-20 03:55:00|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1
1650426930000|2022-04-20 03:55:30|1699.5|1698.3|1699.6|1698.4|1699.6|1698.4|1699.5|1698.3|2
1650426990000|2022-04-20 03:56:30|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|0
1650427000000|2022-04-20 03:56:40|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|0
1650427010000|2022-04-20 03:56:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650427100000|2022-04-20 03:58:20|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650427110000|2022-04-20 03:58:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650427130000|2022-04-20 03:58:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650427200000|2022-04-20 04:00:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|2
1650427210000|2022-04-20 04:00:10|1698.6|1697.4|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|0
1650427220000|2022-04-20 04:00:20|1698.6|1697.4|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|1
1650427230000|2022-04-20 04:00:30|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650427270000|2022-04-20 04:01:10|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|0
1650427280000|2022-04-20 04:01:20|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650427300000|2022-04-20 04:01:40|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|0
1650427370000|2022-04-20 04:02:50|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650427460000|2022-04-20 04:04:20|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|0
1650427540000|2022-04-20 04:05:40|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650427590000|2022-04-20 04:06:30|1699|1697.8|1699.3|1698.1|1699.3|1698.1|1699|1697.8|5
1650427600000|2022-04-20 04:06:40|1699.1|1697.9|1699.2|1698|1699.2|1698|1699.1|1697.9|2
1650427610000|2022-04-20 04:06:50|||||||||1
1650427620000|2022-04-20 04:07:00|||||||||1
1650427630000|2022-04-20 04:07:10|1699.1|1697.9|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|0
1650427640000|2022-04-20 04:07:20|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650427670000|2022-04-20 04:07:50|1698.6|1697.4|1698.4|1697.2|1698.6|1697.4|1698.3|1697.1|0
1650427680000|2022-04-20 04:08:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|2
1650427720000|2022-04-20 04:08:40|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650427730000|2022-04-20 04:08:50|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|0
1650427760000|2022-04-20 04:09:20|||||||||1
1650427800000|2022-04-20 04:10:00|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|0
1650427820000|2022-04-20 04:10:20|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.9|1697.7|1
1650427850000|2022-04-20 04:10:50|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650427870000|2022-04-20 04:11:10|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650427890000|2022-04-20 04:11:30|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650427950000|2022-04-20 04:12:30|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|4
1650427960000|2022-04-20 04:12:40|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.6|1696.4|5
1650427980000|2022-04-20 04:13:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|3
1650428010000|2022-04-20 04:13:30|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|0
1650428100000|2022-04-20 04:15:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650428200000|2022-04-20 04:16:40|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650428220000|2022-04-20 04:17:00|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650428300000|2022-04-20 04:18:20|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|4
1650428320000|2022-04-20 04:18:40|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|2
1650428340000|2022-04-20 04:19:00|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650428360000|2022-04-20 04:19:20|1697.8|1696.6|1698|1696.8|1698.1|1696.9|1697.8|1696.6|2
1650428390000|2022-04-20 04:19:50|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650428400000|2022-04-20 04:20:00|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|0
1650428420000|2022-04-20 04:20:20|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|0
1650428430000|2022-04-20 04:20:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650428520000|2022-04-20 04:22:00|1698.2|1697|1698.1|1696.9|1698.2|1697|1698|1696.8|0
1650428560000|2022-04-20 04:22:40|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|0
1650428830000|2022-04-20 04:27:10|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|1
1650428850000|2022-04-20 04:27:30|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650428890000|2022-04-20 04:28:10|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|3
1650428940000|2022-04-20 04:29:00|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|2
1650428960000|2022-04-20 04:29:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650428970000|2022-04-20 04:29:30|1698.6|1697.4|1698.3|1697.1|1698.6|1697.4|1698.3|1697.1|6
1650429000000|2022-04-20 04:30:00|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|1
1650429020000|2022-04-20 04:30:20|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.4|1697.2|1
1650429030000|2022-04-20 04:30:30|1698.7|1697.5|1701|1699.8|1701|1699.8|1698.4|1697.2|19
1650429040000|2022-04-20 04:30:40|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.9|1698.7|5
1650429060000|2022-04-20 04:31:00|1699.8|1698.6|1700.1|1698.9|1700.1|1698.9|1699.8|1698.6|2
1650429080000|2022-04-20 04:31:20|1700.3|1699.1|1700.2|1699|1700.3|1699.1|1700.2|1699|0
1650429130000|2022-04-20 04:32:10|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|0
1650429140000|2022-04-20 04:32:20|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|0
1650429160000|2022-04-20 04:32:40|1700.3|1699.1|1700.9|1699.7|1700.9|1699.7|1700.3|1699.1|4
1650429170000|2022-04-20 04:32:50|1701.2|1700|1701.5|1700.3|1701.7|1700.5|1701.1|1699.9|8
1650429180000|2022-04-20 04:33:00|1701.3|1700.1|1701.9|1700.7|1702.6|1701.4|1701.3|1700.1|4
1650429200000|2022-04-20 04:33:20|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650429210000|2022-04-20 04:33:30|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650429260000|2022-04-20 04:34:20|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650429270000|2022-04-20 04:34:30|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1
1650429280000|2022-04-20 04:34:40|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650429290000|2022-04-20 04:34:50|1702.1|1700.9|1701.9|1700.7|1702.1|1700.9|1701.9|1700.7|3
1650429390000|2022-04-20 04:36:30|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650429410000|2022-04-20 04:36:50|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1
1650429420000|2022-04-20 04:37:00|1701.4|1700.2|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|4
1650429430000|2022-04-20 04:37:10|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|0
1650429510000|2022-04-20 04:38:30|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1700.9|1699.7|0
1650429540000|2022-04-20 04:39:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650429590000|2022-04-20 04:39:50|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650429610000|2022-04-20 04:40:10|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650429630000|2022-04-20 04:40:30|1702.3|1701.1|1702.4|1701.2|1702.5|1701.3|1702.3|1701.1|0
1650429800000|2022-04-20 04:43:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|11
1650429810000|2022-04-20 04:43:30|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650429880000|2022-04-20 04:44:40|1702.1|1700.9|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650429940000|2022-04-20 04:45:40|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650429970000|2022-04-20 04:46:10|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650429990000|2022-04-20 04:46:30|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650430000000|2022-04-20 04:46:40|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1
1650430020000|2022-04-20 04:47:00|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650430060000|2022-04-20 04:47:40|||||||||1
1650430070000|2022-04-20 04:47:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|1
1650430180000|2022-04-20 04:49:40|1701.4|1700.2|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|9
1650430260000|2022-04-20 04:51:00|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650430280000|2022-04-20 04:51:20|1701.4|1700.2|1701.8|1700.6|1701.9|1700.7|1701.4|1700.2|0
1650430370000|2022-04-20 04:52:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650430440000|2022-04-20 04:54:00|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650430470000|2022-04-20 04:54:30|||||||||1
1650430490000|2022-04-20 04:54:50|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1
1650430500000|2022-04-20 04:55:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650430510000|2022-04-20 04:55:10|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650430560000|2022-04-20 04:56:00|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650430710000|2022-04-20 04:58:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650430720000|2022-04-20 04:58:40|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650430740000|2022-04-20 04:59:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650430780000|2022-04-20 04:59:40|1702|1700.8|1702|1700.8|1702|1700.8|1701.9|1700.7|0
1650430800000|2022-04-20 05:00:00|1702.2|1701|1701.9|1700.7|1702.2|1701|1701.9|1700.7|2
1650430810000|2022-04-20 05:00:10|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650430860000|2022-04-20 05:01:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|0
1650430870000|2022-04-20 05:01:10|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|3
1650430880000|2022-04-20 05:01:20|||||||||1
1650430890000|2022-04-20 05:01:30|||||||||5
1650430910000|2022-04-20 05:01:50|||||||||1
1650430920000|2022-04-20 05:02:00|1702.2|1701|1702.2|1701|1702.2|1701|1702.1|1700.9|0
1650430940000|2022-04-20 05:02:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650430990000|2022-04-20 05:03:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650431000000|2022-04-20 05:03:20|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650431110000|2022-04-20 05:05:10|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650431130000|2022-04-20 05:05:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650431160000|2022-04-20 05:06:00|1702.1|1700.9|1701.8|1700.6|1702.1|1700.9|1701.8|1700.6|0
1650431190000|2022-04-20 05:06:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650431200000|2022-04-20 05:06:40|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650431220000|2022-04-20 05:07:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650431230000|2022-04-20 05:07:10|1701.8|1700.6|1701.9|1700.7|1701.9|1700.7|1701.8|1700.6|0
1650431240000|2022-04-20 05:07:20|1702.1|1700.9|1701.9|1700.7|1702.1|1700.9|1701.9|1700.7|0
1650431260000|2022-04-20 05:07:40|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650431280000|2022-04-20 05:08:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650431310000|2022-04-20 05:08:30|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650431320000|2022-04-20 05:08:40|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|2
1650431370000|2022-04-20 05:09:30|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650431380000|2022-04-20 05:09:40|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650431400000|2022-04-20 05:10:00|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650431410000|2022-04-20 05:10:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|0
1650431420000|2022-04-20 05:10:20|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650431470000|2022-04-20 05:11:10|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650431480000|2022-04-20 05:11:20|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650431540000|2022-04-20 05:12:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650431550000|2022-04-20 05:12:30|1702.3|1701.1|1702.6|1701.4|1702.6|1701.4|1702.3|1701.1|0
1650431560000|2022-04-20 05:12:40|1702.4|1701.2|1702.6|1701.4|1702.6|1701.4|1702.4|1701.2|0
1650431570000|2022-04-20 05:12:50|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650431580000|2022-04-20 05:13:00|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650431590000|2022-04-20 05:13:10|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1
1650431600000|2022-04-20 05:13:20|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650431610000|2022-04-20 05:13:30|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650431620000|2022-04-20 05:13:40|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.9|1701.7|0
1650431630000|2022-04-20 05:13:50|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650431660000|2022-04-20 05:14:20|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1
1650431700000|2022-04-20 05:15:00|||||||||1
1650431750000|2022-04-20 05:15:50|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1
1650431760000|2022-04-20 05:16:00|1703.3|1702.1|1702.9|1701.7|1703.3|1702.1|1702.9|1701.7|8
1650431770000|2022-04-20 05:16:10|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650431790000|2022-04-20 05:16:30|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650431820000|2022-04-20 05:17:00|||||||||1
1650431830000|2022-04-20 05:17:10|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650431860000|2022-04-20 05:17:40|1703.2|1702|1703.1|1701.9|1703.2|1702|1703.1|1701.9|0
1650431880000|2022-04-20 05:18:00|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650431890000|2022-04-20 05:18:10|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650431940000|2022-04-20 05:19:00|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|1
1650431960000|2022-04-20 05:19:20|1702.7|1701.5|1702.6|1701.4|1702.7|1701.5|1702.6|1701.4|0
1650432000000|2022-04-20 05:20:00|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1
1650432010000|2022-04-20 05:20:10|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|0
1650432040000|2022-04-20 05:20:40|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|1702.6|1701.4|0
1650432100000|2022-04-20 05:21:40|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|2
1650432110000|2022-04-20 05:21:50|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650432180000|2022-04-20 05:23:00|1703.1|1701.9|1702.8|1701.6|1703.1|1701.9|1702.8|1701.6|2
1650432240000|2022-04-20 05:24:00|||||||||1
1650432250000|2022-04-20 05:24:10|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|0
1650432270000|2022-04-20 05:24:30|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650432280000|2022-04-20 05:24:40|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650432290000|2022-04-20 05:24:50|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|0
1650432340000|2022-04-20 05:25:40|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650432350000|2022-04-20 05:25:50|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.3|1701.1|0
1650432390000|2022-04-20 05:26:30|||||||||1
1650432420000|2022-04-20 05:27:00|1702.5|1701.3|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|0
1650432480000|2022-04-20 05:28:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1
1650432540000|2022-04-20 05:29:00|1702.4|1701.2|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|0
1650432600000|2022-04-20 05:30:00|1702.8|1701.6|1703.3|1702.1|1703.3|1702.1|1702.8|1701.6|7
1650432610000|2022-04-20 05:30:10|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|0
1650432620000|2022-04-20 05:30:20|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650432630000|2022-04-20 05:30:30|1703.6|1702.4|1703.5|1702.3|1703.6|1702.4|1703.5|1702.3|0
1650432640000|2022-04-20 05:30:40|1703.6|1702.4|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|0
1650432650000|2022-04-20 05:30:50|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|0
1650432660000|2022-04-20 05:31:00|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650432670000|2022-04-20 05:31:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|4
1650432680000|2022-04-20 05:31:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.5|1702.3|1
1650432690000|2022-04-20 05:31:30|1703.5|1702.3|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|1
1650432700000|2022-04-20 05:31:40|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|0
1650432710000|2022-04-20 05:31:50|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|0
1650432720000|2022-04-20 05:32:00|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.7|1702.5|1
1650432730000|2022-04-20 05:32:10|||||||||6
1650432740000|2022-04-20 05:32:20|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650432750000|2022-04-20 05:32:30|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|0
1650432760000|2022-04-20 05:32:40|||||||||3
1650432770000|2022-04-20 05:32:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|11
1650432780000|2022-04-20 05:33:00|1703.3|1702.1|1702.9|1701.7|1703.3|1702.1|1702.9|1701.7|2
1650432790000|2022-04-20 05:33:10|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|2
1650432800000|2022-04-20 05:33:20|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650432810000|2022-04-20 05:33:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650432820000|2022-04-20 05:33:40|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.7|1701.5|0
1650432830000|2022-04-20 05:33:50|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650432840000|2022-04-20 05:34:00|1702.8|1701.6|1703|1701.8|1703|1701.8|1702.8|1701.6|3
1650432870000|2022-04-20 05:34:30|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.8|1701.6|2
1650432880000|2022-04-20 05:34:40|1702.8|1701.6|1702.5|1701.3|1702.8|1701.6|1702.5|1701.3|2
1650432890000|2022-04-20 05:34:50|1702.4|1701.2|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|0
1650432900000|2022-04-20 05:35:00|1702.3|1701.1|1702.7|1701.5|1702.8|1701.6|1702.3|1701.1|4
1650432910000|2022-04-20 05:35:10|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650432930000|2022-04-20 05:35:30|1702.5|1701.3|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|0
1650432940000|2022-04-20 05:35:40|1702.6|1701.4|1702.5|1701.3|1702.6|1701.4|1702.5|1701.3|0
1650432960000|2022-04-20 05:36:00|1702.6|1701.4|1703|1701.8|1703|1701.8|1702.6|1701.4|2
1650432970000|2022-04-20 05:36:10|1702.9|1701.7|1703.2|1702|1703.2|1702|1702.9|1701.7|1
1650432980000|2022-04-20 05:36:20|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|1
1650432990000|2022-04-20 05:36:30|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650433000000|2022-04-20 05:36:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433010000|2022-04-20 05:36:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650433020000|2022-04-20 05:37:00|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703|1701.8|0
1650433030000|2022-04-20 05:37:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|0
1650433070000|2022-04-20 05:37:50|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650433090000|2022-04-20 05:38:10|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|0
1650433100000|2022-04-20 05:38:20|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433110000|2022-04-20 05:38:30|1703.4|1702.2|1703.3|1702.1|1703.4|1702.2|1703.3|1702.1|0
1650433140000|2022-04-20 05:39:00|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650433150000|2022-04-20 05:39:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|0
1650433160000|2022-04-20 05:39:20|1703.8|1702.6|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|7
1650433170000|2022-04-20 05:39:30|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|6
1650433180000|2022-04-20 05:39:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650433190000|2022-04-20 05:39:50|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|0
1650433200000|2022-04-20 05:40:00|1703.5|1702.3|1703.7|1702.5|1703.8|1702.6|1703.5|1702.3|2
1650433210000|2022-04-20 05:40:10|1703.5|1702.3|1702.9|1701.7|1703.7|1702.5|1702.9|1701.7|3
1650433220000|2022-04-20 05:40:20|1703.2|1702|1703.2|1702|1703.2|1702|1703.2|1702|0
1650433230000|2022-04-20 05:40:30|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|0
1650433240000|2022-04-20 05:40:40|1702.8|1701.6|1703.2|1702|1703.2|1702|1702.8|1701.6|1
1650433250000|2022-04-20 05:40:50|1703.3|1702.1|1703.2|1702|1703.4|1702.2|1703.2|1702|0
1650433260000|2022-04-20 05:41:00|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|0
1650433270000|2022-04-20 05:41:10|1703.2|1702|1703.3|1702.1|1703.3|1702.1|1703.2|1702|0
1650433280000|2022-04-20 05:41:20|1703.4|1702.2|1703.1|1701.9|1703.4|1702.2|1703.1|1701.9|0
1650433290000|2022-04-20 05:41:30|1702.8|1701.6|1703.2|1702|1703.2|1702|1702.8|1701.6|1
1650433310000|2022-04-20 05:41:50|1703|1701.8|1703.2|1702|1703.2|1702|1703|1701.8|0
1650433320000|2022-04-20 05:42:00|1703|1701.8|1703.2|1702|1703.2|1702|1703|1701.8|0
1650433330000|2022-04-20 05:42:10|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.8|1701.6|2
1650433350000|2022-04-20 05:42:30|1703.1|1701.9|1703.3|1702.1|1703.3|1702.1|1703.1|1701.9|1
1650433360000|2022-04-20 05:42:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433370000|2022-04-20 05:42:50|1703.4|1702.2|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|1
1650433380000|2022-04-20 05:43:00|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|1
1650433400000|2022-04-20 05:43:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650433410000|2022-04-20 05:43:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650433420000|2022-04-20 05:43:40|1703.7|1702.5|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650433430000|2022-04-20 05:43:50|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|1
1650433440000|2022-04-20 05:44:00|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650433450000|2022-04-20 05:44:10|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650433460000|2022-04-20 05:44:20|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|1
1650433470000|2022-04-20 05:44:30|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433480000|2022-04-20 05:44:40|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|2
1650433500000|2022-04-20 05:45:00|1703.7|1702.5|1703.2|1702|1703.7|1702.5|1703.2|1702|4
1650433510000|2022-04-20 05:45:10|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650433520000|2022-04-20 05:45:20|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|0
1650433540000|2022-04-20 05:45:40|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650433550000|2022-04-20 05:45:50|1703.2|1702|1703.3|1702.1|1703.4|1702.2|1703.2|1702|0
1650433560000|2022-04-20 05:46:00|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|3
1650433580000|2022-04-20 05:46:20|1703.5|1702.3|1703.8|1702.6|1703.8|1702.6|1703.5|1702.3|2
1650433590000|2022-04-20 05:46:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650433610000|2022-04-20 05:46:50|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650433620000|2022-04-20 05:47:00|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650433630000|2022-04-20 05:47:10|||||||||2
1650433660000|2022-04-20 05:47:40|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1
1650433690000|2022-04-20 05:48:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|1
1650433700000|2022-04-20 05:48:20|1703.5|1702.3|1703.3|1702.1|1703.5|1702.3|1703.3|1702.1|0
1650433720000|2022-04-20 05:48:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|2
1650433730000|2022-04-20 05:48:50|1703.4|1702.2|1703.3|1702.1|1703.4|1702.2|1703.3|1702.1|2
1650433750000|2022-04-20 05:49:10|1703|1701.8|1703.3|1702.1|1703.4|1702.2|1703|1701.8|2
1650433760000|2022-04-20 05:49:20|1703.2|1702|1703|1701.8|1703.2|1702|1702.8|1701.6|1
1650433770000|2022-04-20 05:49:30|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650433780000|2022-04-20 05:49:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|0
1650433800000|2022-04-20 05:50:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650433810000|2022-04-20 05:50:10|1702.4|1701.2|1702.3|1701.1|1702.4|1701.2|1702.3|1701.1|0
1650433820000|2022-04-20 05:50:20|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650433830000|2022-04-20 05:50:30|1702.7|1701.5|1702.8|1701.6|1702.8|1701.6|1702.5|1701.3|6
1650433840000|2022-04-20 05:50:40|1702.9|1701.7|1703.1|1701.9|1703.3|1702.1|1702.7|1701.5|23
1650433850000|2022-04-20 05:50:50|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|0
1650433860000|2022-04-20 05:51:00|1703.4|1702.2|1703.5|1702.3|1703.5|1702.3|1703.4|1702.2|2
1650433870000|2022-04-20 05:51:10|1703.6|1702.4|1703.4|1702.2|1703.6|1702.4|1703.4|1702.2|0
1650433880000|2022-04-20 05:51:20|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433890000|2022-04-20 05:51:30|1703.4|1702.2|1703.5|1702.3|1703.5|1702.3|1703.4|1702.2|0
1650433900000|2022-04-20 05:51:40|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.6|1702.4|0
1650433920000|2022-04-20 05:52:00|1703.8|1702.6|1703.5|1702.3|1703.8|1702.6|1703.4|1702.2|1
1650433930000|2022-04-20 05:52:10|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650433940000|2022-04-20 05:52:20|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.6|1702.4|2
1650433950000|2022-04-20 05:52:30|1703.6|1702.4|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|0
1650433960000|2022-04-20 05:52:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|0
1650433970000|2022-04-20 05:52:50|1703.7|1702.5|1703.4|1702.2|1703.7|1702.5|1703.4|1702.2|1
1650433980000|2022-04-20 05:53:00|1703.3|1702.1|1702.6|1701.4|1703.4|1702.2|1702.6|1701.4|10
1650433990000|2022-04-20 05:53:10|1702.5|1701.3|1702.6|1701.4|1702.6|1701.4|1702.5|1701.3|0
1650434000000|2022-04-20 05:53:20|1702.5|1701.3|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650434010000|2022-04-20 05:53:30|1702.4|1701.2|1702.7|1701.5|1702.7|1701.5|1702.4|1701.2|9
1650434020000|2022-04-20 05:53:40|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|0
1650434030000|2022-04-20 05:53:50|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|1
1650434040000|2022-04-20 05:54:00|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1
1650434050000|2022-04-20 05:54:10|1702.4|1701.2|1701.9|1700.7|1702.4|1701.2|1701.9|1700.7|5
1650434060000|2022-04-20 05:54:20|1701.8|1700.6|1701.4|1700.2|1701.8|1700.6|1701.4|1700.2|1
1650434070000|2022-04-20 05:54:30|1701.6|1700.4|1701.3|1700.1|1701.6|1700.4|1701.3|1700.1|1
1650434080000|2022-04-20 05:54:40|1700.7|1699.5|1700.4|1699.2|1700.7|1699.5|1700.3|1699.1|13
1650434090000|2022-04-20 05:54:50|1700.2|1699|1700.5|1699.3|1700.5|1699.3|1700.2|1699|1
1650434100000|2022-04-20 05:55:00|1700.6|1699.4|1701.1|1699.9|1701.3|1700.1|1700.6|1699.4|7
1650434110000|2022-04-20 05:55:10|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|0
1650434120000|2022-04-20 05:55:20|1701.1|1699.9|1700.9|1699.7|1701.2|1700|1700.9|1699.7|5
1650434130000|2022-04-20 05:55:30|1701.2|1700|1700.9|1699.7|1701.2|1700|1700.9|1699.7|0
1650434140000|2022-04-20 05:55:40|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.6|1699.4|2
1650434160000|2022-04-20 05:56:00|1701.1|1699.9|1701.2|1700|1701.4|1700.2|1701.1|1699.9|6
1650434170000|2022-04-20 05:56:10|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|1
1650434180000|2022-04-20 05:56:20|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|0
1650434190000|2022-04-20 05:56:30|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|0
1650434200000|2022-04-20 05:56:40|1700.1|1698.9|1700|1698.8|1700.3|1699.1|1700|1698.8|4
1650434210000|2022-04-20 05:56:50|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.9|1698.7|1
1650434220000|2022-04-20 05:57:00|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|0
1650434230000|2022-04-20 05:57:10|1700|1698.8|1699.8|1698.6|1700.1|1698.9|1699.8|1698.6|1
1650434240000|2022-04-20 05:57:20|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|3
1650434250000|2022-04-20 05:57:30|1699.2|1698|1698.9|1697.7|1699.4|1698.2|1698.9|1697.7|9
1650434260000|2022-04-20 05:57:40|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|3
1650434270000|2022-04-20 05:57:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|2
1650434280000|2022-04-20 05:58:00|1698.5|1697.3|1698.8|1697.6|1699.1|1697.9|1698.5|1697.3|6
1650434290000|2022-04-20 05:58:10|1698.9|1697.7|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|1
1650434300000|2022-04-20 05:58:20|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.9|1697.7|1
1650434310000|2022-04-20 05:58:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|0
1650434320000|2022-04-20 05:58:40|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650434330000|2022-04-20 05:58:50|1699|1697.8|1697.8|1696.6|1699|1697.8|1697.8|1696.6|23
1650434340000|2022-04-20 05:59:00|1697.7|1696.5|1697.8|1696.6|1698.1|1696.9|1697.7|1696.5|5
1650434350000|2022-04-20 05:59:10|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|1
1650434370000|2022-04-20 05:59:30|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698|1696.8|1
1650434380000|2022-04-20 05:59:40|1698.3|1697.1|1698.8|1697.6|1698.8|1697.6|1698.3|1697.1|7
1650434390000|2022-04-20 05:59:50|1698.6|1697.4|1698.1|1696.9|1698.7|1697.5|1698.1|1696.9|3
1650434400000|2022-04-20 06:00:00|1697.9|1696.7|1698.1|1696.9|1698.1|1696.9|1697.9|1696.7|8
1650434410000|2022-04-20 06:00:10|1698.4|1697.2|1696.6|1695.4|1698.4|1697.2|1696.6|1695.4|21
1650434420000|2022-04-20 06:00:20|1696.7|1695.5|1696.7|1695.5|1697|1695.8|1696.7|1695.5|1
1650434430000|2022-04-20 06:00:30|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|2
1650434440000|2022-04-20 06:00:40|||||||||3
1650434450000|2022-04-20 06:00:50|1696.5|1695.3|1696|1694.8|1696.5|1695.3|1696|1694.8|11
1650434460000|2022-04-20 06:01:00|1696.1|1694.9|1695.8|1694.6|1696.1|1694.9|1695.7|1694.5|10
1650434470000|2022-04-20 06:01:10|1695.9|1694.7|1695.7|1694.5|1696|1694.8|1695.6|1694.4|19
1650434480000|2022-04-20 06:01:20|1695.6|1694.4|1695.8|1694.6|1696|1694.8|1695.6|1694.4|0
1650434490000|2022-04-20 06:01:30|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|14
1650434500000|2022-04-20 06:01:40|1695.5|1694.3|1695.3|1694.1|1695.6|1694.4|1695.3|1694.1|13
1650434510000|2022-04-20 06:01:50|1695.5|1694.3|1695.1|1693.9|1695.5|1694.3|1695.1|1693.9|4
1650434520000|2022-04-20 06:02:00|1694.8|1693.6|1695.1|1693.9|1695.1|1693.9|1694.8|1693.6|59
1650434530000|2022-04-20 06:02:10|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|2
1650434540000|2022-04-20 06:02:20|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650434550000|2022-04-20 06:02:30|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|0
1650434570000|2022-04-20 06:02:50|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650434580000|2022-04-20 06:03:00|1694.6|1693.4|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|3
1650434590000|2022-04-20 06:03:10|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650434600000|2022-04-20 06:03:20|1694.8|1693.6|1695|1693.8|1695.1|1693.9|1694.8|1693.6|2
1650434610000|2022-04-20 06:03:30|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|0
1650434620000|2022-04-20 06:03:40|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|0
1650434630000|2022-04-20 06:03:50|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650434650000|2022-04-20 06:04:10|1694.8|1693.6|1694.6|1693.4|1694.8|1693.6|1694.6|1693.4|21
1650434660000|2022-04-20 06:04:20|1695.1|1693.9|1694.7|1693.5|1695.1|1693.9|1694.7|1693.5|3
1650434690000|2022-04-20 06:04:50|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|0
1650434730000|2022-04-20 06:05:30|1695.1|1693.9|1694.7|1693.5|1695.1|1693.9|1694.7|1693.5|0
1650434740000|2022-04-20 06:05:40|1694.8|1693.6|1695.1|1693.9|1695.1|1693.9|1694.8|1693.6|0
1650434750000|2022-04-20 06:05:50|1695|1693.8|1695.4|1694.2|1695.7|1694.5|1695|1693.8|2
1650434760000|2022-04-20 06:06:00|1695.2|1694|1695.4|1694.2|1695.4|1694.2|1695.2|1694|0
1650434770000|2022-04-20 06:06:10|1695.5|1694.3|1695.6|1694.4|1695.6|1694.4|1695.5|1694.3|1
1650434780000|2022-04-20 06:06:20|1695.5|1694.3|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650434790000|2022-04-20 06:06:30|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|0
1650434800000|2022-04-20 06:06:40|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|0
1650434810000|2022-04-20 06:06:50|1695.7|1694.5|1696|1694.8|1696|1694.8|1695.7|1694.5|1
1650434820000|2022-04-20 06:07:00|1695.9|1694.7|1695.6|1694.4|1695.9|1694.7|1695.6|1694.4|1
1650434840000|2022-04-20 06:07:20|1696|1694.8|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|5
1650434850000|2022-04-20 06:07:30|1696|1694.8|1695.9|1694.7|1696|1694.8|1695.9|1694.7|0
1650434860000|2022-04-20 06:07:40|1696|1694.8|1696.2|1695|1696.2|1695|1696|1694.8|0
1650434870000|2022-04-20 06:07:50|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|1
1650434880000|2022-04-20 06:08:00|1696.4|1695.2|1696.5|1695.3|1696.7|1695.5|1696.4|1695.2|6
1650434890000|2022-04-20 06:08:10|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650434900000|2022-04-20 06:08:20|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|0
1650434910000|2022-04-20 06:08:30|1696.6|1695.4|1696.1|1694.9|1696.6|1695.4|1696.1|1694.9|1
1650434920000|2022-04-20 06:08:40|1696.2|1695|1696.2|1695|1696.5|1695.3|1696.2|1695|1
1650434940000|2022-04-20 06:09:00|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|13
1650434960000|2022-04-20 06:09:20|1696|1694.8|1696|1694.8|1696.1|1694.9|1696|1694.8|1
1650434980000|2022-04-20 06:09:40|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|1
1650434990000|2022-04-20 06:09:50|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|7
1650435000000|2022-04-20 06:10:00|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|3
1650435010000|2022-04-20 06:10:10|1696.6|1695.4|1696.6|1695.4|1696.7|1695.5|1696.6|1695.4|5
1650435020000|2022-04-20 06:10:20|1696.8|1695.6|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|8
1650435030000|2022-04-20 06:10:30|1696.7|1695.5|1697|1695.8|1697|1695.8|1696.6|1695.4|9
1650435040000|2022-04-20 06:10:40|||||||||1
1650435050000|2022-04-20 06:10:50|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|4
1650435060000|2022-04-20 06:11:00|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1
1650435070000|2022-04-20 06:11:10|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|4
1650435080000|2022-04-20 06:11:20|1697.5|1696.3|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|0
1650435090000|2022-04-20 06:11:30|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650435100000|2022-04-20 06:11:40|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|27
1650435120000|2022-04-20 06:12:00|1697.6|1696.4|1697.5|1696.3|1697.8|1696.6|1697.5|1696.3|4
1650435130000|2022-04-20 06:12:10|1697.7|1696.5|1697.7|1696.5|1697.9|1696.7|1697.7|1696.5|2
1650435140000|2022-04-20 06:12:20|1697.6|1696.4|1697.7|1696.5|1697.9|1696.7|1697.6|1696.4|0
1650435150000|2022-04-20 06:12:30|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|2
1650435160000|2022-04-20 06:12:40|1697.2|1696|1697|1695.8|1697.2|1696|1697|1695.8|1
1650435170000|2022-04-20 06:12:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650435180000|2022-04-20 06:13:00|1696.8|1695.6|1697|1695.8|1697|1695.8|1696.8|1695.6|1
1650435190000|2022-04-20 06:13:10|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.2|1696|6
1650435200000|2022-04-20 06:13:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|8
1650435210000|2022-04-20 06:13:30|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|1
1650435220000|2022-04-20 06:13:40|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650435230000|2022-04-20 06:13:50|1698.1|1696.9|1698.3|1697.1|1698.4|1697.2|1698.1|1696.9|1
1650435240000|2022-04-20 06:14:00|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.4|1697.2|18
1650435250000|2022-04-20 06:14:10|1698.4|1697.2|1698.3|1697.1|1698.5|1697.3|1698.1|1696.9|11
1650435260000|2022-04-20 06:14:20|1698.1|1696.9|1697|1695.8|1698.2|1697|1697|1695.8|9
1650435270000|2022-04-20 06:14:30|1696.9|1695.7|1696.5|1695.3|1697|1695.8|1696.4|1695.2|1
1650435280000|2022-04-20 06:14:40|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650435290000|2022-04-20 06:14:50|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650435300000|2022-04-20 06:15:00|1696.4|1695.2|1695.9|1694.7|1696.4|1695.2|1695.9|1694.7|2
1650435310000|2022-04-20 06:15:10|1696|1694.8|1695.7|1694.5|1696|1694.8|1695.7|1694.5|4
1650435330000|2022-04-20 06:15:30|1695.6|1694.4|1695.1|1693.9|1695.6|1694.4|1695.1|1693.9|19
1650435340000|2022-04-20 06:15:40|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.9|1693.7|1
1650435350000|2022-04-20 06:15:50|||||||||5
1650435360000|2022-04-20 06:16:00|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|1
1650435370000|2022-04-20 06:16:10|1694.8|1693.6|1694.8|1693.6|1694.9|1693.7|1694.8|1693.6|10
1650435380000|2022-04-20 06:16:20|1694.7|1693.5|1694.6|1693.4|1694.8|1693.6|1694.6|1693.4|0
1650435390000|2022-04-20 06:16:30|1694.8|1693.6|1694.8|1693.6|1694.9|1693.7|1694.6|1693.4|19
1650435400000|2022-04-20 06:16:40|1694.6|1693.4|1695.3|1694.1|1695.4|1694.2|1694.6|1693.4|11
1650435420000|2022-04-20 06:17:00|1695.9|1694.7|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|146
1650435430000|2022-04-20 06:17:10|1695.9|1694.7|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|4
1650435440000|2022-04-20 06:17:20|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|3
1650435450000|2022-04-20 06:17:30|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650435460000|2022-04-20 06:17:40|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650435470000|2022-04-20 06:17:50|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1
1650435480000|2022-04-20 06:18:00|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|1
1650435490000|2022-04-20 06:18:10|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650435500000|2022-04-20 06:18:20|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650435520000|2022-04-20 06:18:40|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1
1650435530000|2022-04-20 06:18:50|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|12
1650435540000|2022-04-20 06:19:00|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650435550000|2022-04-20 06:19:10|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650435580000|2022-04-20 06:19:40|1695.4|1694.2|1695|1693.8|1695.4|1694.2|1695|1693.8|0
1650435590000|2022-04-20 06:19:50|1694.9|1693.7|1694.8|1693.6|1694.9|1693.7|1694.6|1693.4|2
1650435600000|2022-04-20 06:20:00|1694.6|1693.4|1694.9|1693.7|1695|1693.8|1694.5|1693.3|0
1650435610000|2022-04-20 06:20:10|1694.8|1693.6|1694.6|1693.4|1694.8|1693.6|1694.6|1693.4|0
1650435620000|2022-04-20 06:20:20|1694.8|1693.6|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|0
1650435630000|2022-04-20 06:20:30|1694.8|1693.6|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|0
1650435640000|2022-04-20 06:20:40|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650435650000|2022-04-20 06:20:50|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|5
1650435660000|2022-04-20 06:21:00|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|0
1650435690000|2022-04-20 06:21:30|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|7
1650435700000|2022-04-20 06:21:40|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650435720000|2022-04-20 06:22:00|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|1
1650435730000|2022-04-20 06:22:10|1695.9|1694.7|1695.8|1694.6|1696|1694.8|1695.8|1694.6|0
1650435750000|2022-04-20 06:22:30|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650435760000|2022-04-20 06:22:40|1696.1|1694.9|1696.3|1695.1|1696.3|1695.1|1696.1|1694.9|0
1650435770000|2022-04-20 06:22:50|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|1
1650435780000|2022-04-20 06:23:00|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650435810000|2022-04-20 06:23:30|1696.3|1695.1|1696.1|1694.9|1696.3|1695.1|1696.1|1694.9|0
1650435820000|2022-04-20 06:23:40|1696|1694.8|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650435840000|2022-04-20 06:24:00|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696|1694.8|0
1650435850000|2022-04-20 06:24:10|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650435870000|2022-04-20 06:24:30|1695.8|1694.6|1695.9|1694.7|1696|1694.8|1695.8|1694.6|2
1650435880000|2022-04-20 06:24:40|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650435890000|2022-04-20 06:24:50|1695.5|1694.3|1696|1694.8|1696|1694.8|1695.5|1694.3|1
1650435900000|2022-04-20 06:25:00|1696.1|1694.9|1696.5|1695.3|1696.6|1695.4|1696|1694.8|7
1650435920000|2022-04-20 06:25:20|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650435940000|2022-04-20 06:25:40|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.1|1694.9|3
1650435950000|2022-04-20 06:25:50|1696.1|1694.9|1696.5|1695.3|1696.5|1695.3|1696.1|1694.9|5
1650435960000|2022-04-20 06:26:00|1696.8|1695.6|1697|1695.8|1697|1695.8|1696.8|1695.6|4
1650435970000|2022-04-20 06:26:10|1697.3|1696.1|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|2
1650435980000|2022-04-20 06:26:20|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1
1650435990000|2022-04-20 06:26:30|1697.9|1696.7|1698.3|1697.1|1698.3|1697.1|1697.9|1696.7|2
1650436000000|2022-04-20 06:26:40|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|1
1650436010000|2022-04-20 06:26:50|1698.4|1697.2|1698.8|1697.6|1698.8|1697.6|1698.3|1697.1|3
1650436020000|2022-04-20 06:27:00|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650436030000|2022-04-20 06:27:10|1698.8|1697.6|1698.8|1697.6|1698.9|1697.7|1698.8|1697.6|3
1650436040000|2022-04-20 06:27:20|||||||||1
1650436050000|2022-04-20 06:27:30|1698.9|1697.7|1698.8|1697.6|1699|1697.8|1698.8|1697.6|0
1650436070000|2022-04-20 06:27:50|1698.9|1697.7|1699|1697.8|1699.1|1697.9|1698.9|1697.7|1
1650436080000|2022-04-20 06:28:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1
1650436100000|2022-04-20 06:28:20|1699.2|1698|1698.8|1697.6|1699.2|1698|1698.8|1697.6|0
1650436110000|2022-04-20 06:28:30|1698.9|1697.7|1699.1|1697.9|1699.1|1697.9|1698.9|1697.7|0
1650436120000|2022-04-20 06:28:40|1699.3|1698.1|1698.8|1697.6|1699.3|1698.1|1698.8|1697.6|2
1650436130000|2022-04-20 06:28:50|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|0
1650436160000|2022-04-20 06:29:20|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1
1650436190000|2022-04-20 06:29:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|0
1650436200000|2022-04-20 06:30:00|1698.8|1697.6|1698.6|1697.4|1698.8|1697.6|1698.5|1697.3|7
1650436210000|2022-04-20 06:30:10|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.6|1697.4|0
1650436220000|2022-04-20 06:30:20|1698.6|1697.4|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|0
1650436230000|2022-04-20 06:30:30|1699|1697.8|1699.1|1697.9|1699.1|1697.9|1699|1697.8|1
1650436250000|2022-04-20 06:30:50|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|0
1650436260000|2022-04-20 06:31:00|1699.5|1698.3|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|2
1650436280000|2022-04-20 06:31:20|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699|1697.8|2
1650436290000|2022-04-20 06:31:30|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|2
1650436300000|2022-04-20 06:31:40|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650436310000|2022-04-20 06:31:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|1
1650436320000|2022-04-20 06:32:00|1698.8|1697.6|1699.1|1697.9|1699.1|1697.9|1698.8|1697.6|2
1650436330000|2022-04-20 06:32:10|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|0
1650436340000|2022-04-20 06:32:20|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|0
1650436350000|2022-04-20 06:32:30|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650436360000|2022-04-20 06:32:40|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|0
1650436380000|2022-04-20 06:33:00|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1700|1698.8|2
1650436390000|2022-04-20 06:33:10|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650436400000|2022-04-20 06:33:20|1700|1698.8|1699.5|1698.3|1700|1698.8|1699.3|1698.1|4
1650436410000|2022-04-20 06:33:30|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|4
1650436420000|2022-04-20 06:33:40|1699.4|1698.2|1699.3|1698.1|1699.4|1698.2|1699.3|1698.1|0
1650436430000|2022-04-20 06:33:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650436440000|2022-04-20 06:34:00|1699.6|1698.4|1699.9|1698.7|1699.9|1698.7|1699.6|1698.4|0
1650436450000|2022-04-20 06:34:10|1700|1698.8|1700.3|1699.1|1700.3|1699.1|1700|1698.8|3
1650436460000|2022-04-20 06:34:20|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|0
1650436470000|2022-04-20 06:34:30|1700.6|1699.4|1700.8|1699.6|1700.8|1699.6|1700.5|1699.3|2
1650436480000|2022-04-20 06:34:40|||||||||1
1650436500000|2022-04-20 06:35:00|1700.7|1699.5|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|1
1650436510000|2022-04-20 06:35:10|1700.7|1699.5|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|0
1650436520000|2022-04-20 06:35:20|1700.6|1699.4|1700.8|1699.6|1700.8|1699.6|1700.6|1699.4|0
1650436530000|2022-04-20 06:35:30|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650436540000|2022-04-20 06:35:40|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650436550000|2022-04-20 06:35:50|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650436560000|2022-04-20 06:36:00|1701.3|1700.1|1701.2|1700|1701.3|1700.1|1701.2|1700|0
1650436570000|2022-04-20 06:36:10|1701.1|1699.9|1701|1699.8|1701.1|1699.9|1701|1699.8|0
1650436580000|2022-04-20 06:36:20|||||||||1
1650436610000|2022-04-20 06:36:50|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|0
1650436620000|2022-04-20 06:37:00|1700.4|1699.2|1700.3|1699.1|1700.4|1699.2|1700.1|1698.9|26
1650436630000|2022-04-20 06:37:10|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|1
1650436640000|2022-04-20 06:37:20|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1
1650436670000|2022-04-20 06:37:50|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|5
1650436680000|2022-04-20 06:38:00|1700.6|1699.4|1700.2|1699|1700.6|1699.4|1700.1|1698.9|2
1650436690000|2022-04-20 06:38:10|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|0
1650436700000|2022-04-20 06:38:20|1700.1|1698.9|1700|1698.8|1700.2|1699|1699.9|1698.7|0
1650436710000|2022-04-20 06:38:30|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650436730000|2022-04-20 06:38:50|1700.2|1699|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|0
1650436740000|2022-04-20 06:39:00|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|0
1650436750000|2022-04-20 06:39:10|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|0
1650436760000|2022-04-20 06:39:20|1700.4|1699.2|1700.3|1699.1|1700.6|1699.4|1700.1|1698.9|0
1650436770000|2022-04-20 06:39:30|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|0
1650436780000|2022-04-20 06:39:40|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650436790000|2022-04-20 06:39:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|0
1650436800000|2022-04-20 06:40:00|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1699.9|1698.7|0
1650436820000|2022-04-20 06:40:20|1700.1|1698.9|1700.1|1698.9|1700.3|1699.1|1700.1|1698.9|3
1650436830000|2022-04-20 06:40:30|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|0
1650436840000|2022-04-20 06:40:40|1699.6|1698.4|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|8
1650436850000|2022-04-20 06:40:50|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650436870000|2022-04-20 06:41:10|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.6|1698.4|0
1650436880000|2022-04-20 06:41:20|1699.6|1698.4|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|0
1650436890000|2022-04-20 06:41:30|1699.8|1698.6|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|0
1650436900000|2022-04-20 06:41:40|1699.5|1698.3|1699.8|1698.6|1699.8|1698.6|1699.4|1698.2|13
1650436910000|2022-04-20 06:41:50|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.5|1698.3|0
1650436920000|2022-04-20 06:42:00|1699.9|1698.7|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|0
1650436930000|2022-04-20 06:42:10|1699.5|1698.3|1699.1|1697.9|1699.6|1698.4|1699.1|1697.9|19
1650436940000|2022-04-20 06:42:20|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650436990000|2022-04-20 06:43:10|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|0
1650437000000|2022-04-20 06:43:20|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.9|1697.7|2
1650437030000|2022-04-20 06:43:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|6
1650437040000|2022-04-20 06:44:00|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|2
1650437050000|2022-04-20 06:44:10|1698.4|1697.2|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|1
1650437060000|2022-04-20 06:44:20|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.2|1697|4
1650437070000|2022-04-20 06:44:30|1698.7|1697.5|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|0
1650437080000|2022-04-20 06:44:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|5
1650437090000|2022-04-20 06:44:50|1698.9|1697.7|1698.7|1697.5|1698.9|1697.7|1698.6|1697.4|10
1650437100000|2022-04-20 06:45:00|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|9
1650437110000|2022-04-20 06:45:10|1698.2|1697|1697.9|1696.7|1698.2|1697|1697.9|1696.7|14
1650437120000|2022-04-20 06:45:20|||||||||1
1650437130000|2022-04-20 06:45:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|6
1650437150000|2022-04-20 06:45:50|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650437160000|2022-04-20 06:46:00|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|1
1650437170000|2022-04-20 06:46:10|1698.1|1696.9|1697.8|1696.6|1698.1|1696.9|1697.8|1696.6|1
1650437190000|2022-04-20 06:46:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650437200000|2022-04-20 06:46:40|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|5
1650437210000|2022-04-20 06:46:50|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.2|1696|7
1650437220000|2022-04-20 06:47:00|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|13
1650437240000|2022-04-20 06:47:20|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.2|1696|1
1650437250000|2022-04-20 06:47:30|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650437260000|2022-04-20 06:47:40|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.2|1696|0
1650437270000|2022-04-20 06:47:50|1697.1|1695.9|1696.8|1695.6|1697.1|1695.9|1696.8|1695.6|2
1650437280000|2022-04-20 06:48:00|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|2
1650437290000|2022-04-20 06:48:10|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|11
1650437320000|2022-04-20 06:48:40|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1
1650437370000|2022-04-20 06:49:30|||||||||1
1650437400000|2022-04-20 06:50:00|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.2|1695|3
1650437410000|2022-04-20 06:50:10|1696.1|1694.9|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|0
1650437420000|2022-04-20 06:50:20|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650437430000|2022-04-20 06:50:30|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1
1650437440000|2022-04-20 06:50:40|1695.5|1694.3|1694.7|1693.5|1695.5|1694.3|1694.7|1693.5|3
1650437460000|2022-04-20 06:51:00|||||||||10
1650437470000|2022-04-20 06:51:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|10
1650437480000|2022-04-20 06:51:20|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1695.2|1694|0
1650437490000|2022-04-20 06:51:30|1695.4|1694.2|1695.6|1694.4|1695.6|1694.4|1695.4|1694.2|1
1650437500000|2022-04-20 06:51:40|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650437510000|2022-04-20 06:51:50|1695.7|1694.5|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650437520000|2022-04-20 06:52:00|1695.5|1694.3|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|84
1650437530000|2022-04-20 06:52:10|||||||||6
1650437540000|2022-04-20 06:52:20|1695.9|1694.7|1696.1|1694.9|1696.1|1694.9|1695.9|1694.7|0
1650437550000|2022-04-20 06:52:30|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|3
1650437560000|2022-04-20 06:52:40|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650437580000|2022-04-20 06:53:00|1695.9|1694.7|1696.2|1695|1696.2|1695|1695.9|1694.7|1
1650437590000|2022-04-20 06:53:10|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650437610000|2022-04-20 06:53:30|1696.6|1695.4|1696.3|1695.1|1696.6|1695.4|1696.2|1695|1
1650437620000|2022-04-20 06:53:40|1696.2|1695|1696.1|1694.9|1696.2|1695|1696.1|1694.9|0
1650437630000|2022-04-20 06:53:50|1695.9|1694.7|1696.1|1694.9|1696.1|1694.9|1695.9|1694.7|0
1650437640000|2022-04-20 06:54:00|1696.3|1695.1|1697.1|1695.9|1697.1|1695.9|1696.3|1695.1|4
1650437660000|2022-04-20 06:54:20|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650437680000|2022-04-20 06:54:40|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|2
1650437690000|2022-04-20 06:54:50|1697.2|1696|1697.1|1695.9|1697.2|1696|1697.1|1695.9|1
1650437700000|2022-04-20 06:55:00|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.7|1695.5|0
1650437710000|2022-04-20 06:55:10|1696.7|1695.5|1696.8|1695.6|1696.8|1695.6|1696.3|1695.1|4
1650437740000|2022-04-20 06:55:40|1697|1695.8|1696.7|1695.5|1697|1695.8|1696.6|1695.4|0
1650437750000|2022-04-20 06:55:50|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650437760000|2022-04-20 06:56:00|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|1
1650437780000|2022-04-20 06:56:20|1696.9|1695.7|1697.3|1696.1|1697.3|1696.1|1696.9|1695.7|0
1650437790000|2022-04-20 06:56:30|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|0
1650437800000|2022-04-20 06:56:40|1697.2|1696|1697.4|1696.2|1697.4|1696.2|1697.2|1696|1
1650437810000|2022-04-20 06:56:50|1697.7|1696.5|1697|1695.8|1697.7|1696.5|1697|1695.8|3
1650437820000|2022-04-20 06:57:00|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650437830000|2022-04-20 06:57:10|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|0
1650437840000|2022-04-20 06:57:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650437850000|2022-04-20 06:57:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650437880000|2022-04-20 06:58:00|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|0
1650437910000|2022-04-20 06:58:30|1697.2|1696|1697.3|1696.1|1697.3|1696.1|1697.2|1696|0
1650437920000|2022-04-20 06:58:40|1697.4|1696.2|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|0
1650437950000|2022-04-20 06:59:10|1697.2|1696|1697.5|1696.3|1697.5|1696.3|1697.2|1696|1
1650437960000|2022-04-20 06:59:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|2
1650437970000|2022-04-20 06:59:30|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|7
1650437990000|2022-04-20 06:59:50|1697.9|1696.7|1697.8|1696.6|1698|1696.8|1697.6|1696.4|3
1650438000000|2022-04-20 07:00:00|||||||||2
1650438020000|2022-04-20 07:00:20|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|1
1650438030000|2022-04-20 07:00:30|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650438040000|2022-04-20 07:00:40|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650438050000|2022-04-20 07:00:50|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650438060000|2022-04-20 07:01:00|1697.1|1695.9|1696.8|1695.6|1697.1|1695.9|1696.8|1695.6|3
1650438070000|2022-04-20 07:01:10|1697.2|1696|1697.8|1696.6|1697.8|1696.6|1697.2|1696|32
1650438080000|2022-04-20 07:01:20|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650438090000|2022-04-20 07:01:30|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|1
1650438100000|2022-04-20 07:01:40|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|1
1650438120000|2022-04-20 07:02:00|1697.2|1696|1697.2|1696|1697.2|1696|1697.2|1696|1
1650438130000|2022-04-20 07:02:10|1696.8|1695.6|1696.8|1695.6|1696.9|1695.7|1696.6|1695.4|1
1650438140000|2022-04-20 07:02:20|1696.9|1695.7|1696.8|1695.6|1697|1695.8|1696.5|1695.3|1
1650438150000|2022-04-20 07:02:30|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|4
1650438170000|2022-04-20 07:02:50|1696.9|1695.7|1696.5|1695.3|1696.9|1695.7|1696.5|1695.3|0
1650438180000|2022-04-20 07:03:00|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1
1650438190000|2022-04-20 07:03:10|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650438200000|2022-04-20 07:03:20|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650438220000|2022-04-20 07:03:40|1696.3|1695.1|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650438250000|2022-04-20 07:04:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1
1650438260000|2022-04-20 07:04:20|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650438290000|2022-04-20 07:04:50|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650438300000|2022-04-20 07:05:00|1696.9|1695.7|1696.8|1695.6|1696.9|1695.7|1696.8|1695.6|0
1650438310000|2022-04-20 07:05:10|1696.9|1695.7|1696.8|1695.6|1697.3|1696.1|1696.8|1695.6|9
1650438320000|2022-04-20 07:05:20|1697|1695.8|1696.9|1695.7|1697|1695.8|1696.9|1695.7|1
1650438330000|2022-04-20 07:05:30|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650438350000|2022-04-20 07:05:50|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650438360000|2022-04-20 07:06:00|1696.6|1695.4|1696.3|1695.1|1696.6|1695.4|1696|1694.8|3
1650438370000|2022-04-20 07:06:10|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650438390000|2022-04-20 07:06:30|1696.2|1695|1696|1694.8|1696.3|1695.1|1696|1694.8|0
1650438400000|2022-04-20 07:06:40|1696.3|1695.1|1696|1694.8|1696.3|1695.1|1696|1694.8|0
1650438410000|2022-04-20 07:06:50|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|0
1650438420000|2022-04-20 07:07:00|1696.3|1695.1|1695.8|1694.6|1696.3|1695.1|1695.8|1694.6|2
1650438430000|2022-04-20 07:07:10|1695.7|1694.5|1695.8|1694.6|1695.9|1694.7|1695.7|1694.5|2
1650438460000|2022-04-20 07:07:40|1696.2|1695|1695.5|1694.3|1696.2|1695|1695.5|1694.3|5
1650438470000|2022-04-20 07:07:50|1695.7|1694.5|1695.3|1694.1|1695.7|1694.5|1695.3|1694.1|1
1650438480000|2022-04-20 07:08:00|1695.2|1694|1695|1693.8|1695.2|1694|1695|1693.8|2
1650438490000|2022-04-20 07:08:10|1694.9|1693.7|1695.2|1694|1695.2|1694|1694.9|1693.7|0
1650438500000|2022-04-20 07:08:20|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|1
1650438510000|2022-04-20 07:08:30|1695.2|1694|1695|1693.8|1695.2|1694|1695|1693.8|0
1650438520000|2022-04-20 07:08:40|||||||||5
1650438530000|2022-04-20 07:08:50|1695.2|1694|1695|1693.8|1695.2|1694|1695|1693.8|0
1650438540000|2022-04-20 07:09:00|||||||||1
1650438550000|2022-04-20 07:09:10|1694.8|1693.6|1695.2|1694|1695.2|1694|1694.8|1693.6|5
1650438560000|2022-04-20 07:09:20|1695|1693.8|1695.2|1694|1695.2|1694|1695|1693.8|0
1650438570000|2022-04-20 07:09:30|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650438590000|2022-04-20 07:09:50|1695|1693.8|1694.8|1693.6|1695|1693.8|1694.8|1693.6|0
1650438600000|2022-04-20 07:10:00|1694.9|1693.7|1694.5|1693.3|1694.9|1693.7|1694.5|1693.3|2
1650438620000|2022-04-20 07:10:20|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|0
1650438630000|2022-04-20 07:10:30|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|4
1650438640000|2022-04-20 07:10:40|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650438650000|2022-04-20 07:10:50|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|0
1650438660000|2022-04-20 07:11:00|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|0
1650438670000|2022-04-20 07:11:10|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1
1650438700000|2022-04-20 07:11:40|||||||||6
1650438730000|2022-04-20 07:12:10|||||||||1
1650438740000|2022-04-20 07:12:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|8
1650438770000|2022-04-20 07:12:50|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.9|1693.7|0
1650438780000|2022-04-20 07:13:00|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|3
1650438790000|2022-04-20 07:13:10|1695|1693.8|1695|1693.8|1695|1693.8|1694.9|1693.7|0
1650438800000|2022-04-20 07:13:20|1695.1|1693.9|1695.3|1694.1|1695.3|1694.1|1695.1|1693.9|0
1650438810000|2022-04-20 07:13:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650438820000|2022-04-20 07:13:40|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650438830000|2022-04-20 07:13:50|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650438840000|2022-04-20 07:14:00|||||||||18
1650438850000|2022-04-20 07:14:10|1695.4|1694.2|1695.3|1694.1|1695.5|1694.3|1695.3|1694.1|0
1650438880000|2022-04-20 07:14:40|1695.4|1694.2|1695.3|1694.1|1695.5|1694.3|1695.3|1694.1|1
1650438890000|2022-04-20 07:14:50|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650438900000|2022-04-20 07:15:00|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|0
1650438920000|2022-04-20 07:15:20|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650438930000|2022-04-20 07:15:30|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.3|1694.1|0
1650438960000|2022-04-20 07:16:00|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650438990000|2022-04-20 07:16:30|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650439000000|2022-04-20 07:16:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1
1650439010000|2022-04-20 07:16:50|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.1|1693.9|0
1650439030000|2022-04-20 07:17:10|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650439060000|2022-04-20 07:17:40|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650439070000|2022-04-20 07:17:50|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650439080000|2022-04-20 07:18:00|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|2
1650439090000|2022-04-20 07:18:10|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|4
1650439100000|2022-04-20 07:18:20|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650439110000|2022-04-20 07:18:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650439120000|2022-04-20 07:18:40|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.4|1694.2|0
1650439130000|2022-04-20 07:18:50|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650439140000|2022-04-20 07:19:00|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.1|1693.9|1
1650439150000|2022-04-20 07:19:10|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650439170000|2022-04-20 07:19:30|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.3|1694.1|0
1650439180000|2022-04-20 07:19:40|1695.6|1694.4|1695.5|1694.3|1695.8|1694.6|1695.5|1694.3|1
1650439190000|2022-04-20 07:19:50|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650439200000|2022-04-20 07:20:00|1695.5|1694.3|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|0
1650439210000|2022-04-20 07:20:10|1695.5|1694.3|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|0
1650439220000|2022-04-20 07:20:20|1695.8|1694.6|1695.8|1694.6|1695.9|1694.7|1695.8|1694.6|1
1650439230000|2022-04-20 07:20:30|||||||||3
1650439250000|2022-04-20 07:20:50|1695.9|1694.7|1695.8|1694.6|1696|1694.8|1695.8|1694.6|0
1650439280000|2022-04-20 07:21:20|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|0
1650439290000|2022-04-20 07:21:30|1696.1|1694.9|1696.3|1695.1|1696.3|1695.1|1696.1|1694.9|0
1650439310000|2022-04-20 07:21:50|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650439350000|2022-04-20 07:22:30|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650439370000|2022-04-20 07:22:50|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650439380000|2022-04-20 07:23:00|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650439400000|2022-04-20 07:23:20|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650439410000|2022-04-20 07:23:30|1696.2|1695|1696.1|1694.9|1696.2|1695|1696.1|1694.9|0
1650439420000|2022-04-20 07:23:40|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1696.2|1695|0
1650439430000|2022-04-20 07:23:50|||||||||1
1650439440000|2022-04-20 07:24:00|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650439460000|2022-04-20 07:24:20|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650439470000|2022-04-20 07:24:30|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|1
1650439480000|2022-04-20 07:24:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|10
1650439510000|2022-04-20 07:25:10|1696.1|1694.9|1696|1694.8|1696.2|1695|1695.9|1694.7|0
1650439530000|2022-04-20 07:25:30|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650439540000|2022-04-20 07:25:40|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650439550000|2022-04-20 07:25:50|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1
1650439560000|2022-04-20 07:26:00|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650439570000|2022-04-20 07:26:10|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|0
1650439610000|2022-04-20 07:26:50|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|2
1650439640000|2022-04-20 07:27:20|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650439660000|2022-04-20 07:27:40|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650439680000|2022-04-20 07:28:00|1696.3|1695.1|1696|1694.8|1696.3|1695.1|1696|1694.8|0
1650439740000|2022-04-20 07:29:00|1696.3|1695.1|1695.9|1694.7|1696.3|1695.1|1695.8|1694.6|0
1650439750000|2022-04-20 07:29:10|1695.8|1694.6|1695.8|1694.6|1696|1694.8|1695.8|1694.6|0
1650439760000|2022-04-20 07:29:20|1696|1694.8|1696|1694.8|1696|1694.8|1695.8|1694.6|0
1650439770000|2022-04-20 07:29:30|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1
1650439780000|2022-04-20 07:29:40|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650439790000|2022-04-20 07:29:50|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650439800000|2022-04-20 07:30:00|1695.7|1694.5|1695.3|1694.1|1695.7|1694.5|1695.3|1694.1|0
1650439820000|2022-04-20 07:30:20|||||||||1
1650439840000|2022-04-20 07:30:40|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1695.2|1694|0
1650439860000|2022-04-20 07:31:00|1695.2|1694|1694.9|1693.7|1695.3|1694.1|1694.8|1693.6|1
1650439880000|2022-04-20 07:31:20|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650439890000|2022-04-20 07:31:30|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|1
1650439900000|2022-04-20 07:31:40|||||||||1
1650439910000|2022-04-20 07:31:50|1695.2|1694|1695.4|1694.2|1695.4|1694.2|1695.2|1694|4
1650439970000|2022-04-20 07:32:50|1695.5|1694.3|1695.5|1694.3|1695.9|1694.7|1695.5|1694.3|0
1650439980000|2022-04-20 07:33:00|1695.8|1694.6|1695.5|1694.3|1695.8|1694.6|1695.5|1694.3|0
1650440010000|2022-04-20 07:33:30|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650440020000|2022-04-20 07:33:40|1695.7|1694.5|1695.8|1694.6|1695.8|1694.6|1695.5|1694.3|0
1650440030000|2022-04-20 07:33:50|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650440040000|2022-04-20 07:34:00|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650440050000|2022-04-20 07:34:10|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650440070000|2022-04-20 07:34:30|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1
1650440100000|2022-04-20 07:35:00|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650440110000|2022-04-20 07:35:10|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|3
1650440120000|2022-04-20 07:35:20|1695.3|1694.1|1695.5|1694.3|1695.5|1694.3|1695.3|1694.1|2
1650440140000|2022-04-20 07:35:40|||||||||1
1650440150000|2022-04-20 07:35:50|1695.4|1694.2|1695|1693.8|1695.4|1694.2|1695|1693.8|0
1650440180000|2022-04-20 07:36:20|1695.1|1693.9|1695.4|1694.2|1695.4|1694.2|1695.1|1693.9|0
1650440190000|2022-04-20 07:36:30|1695.3|1694.1|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650440200000|2022-04-20 07:36:40|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650440210000|2022-04-20 07:36:50|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650440220000|2022-04-20 07:37:00|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|0
1650440230000|2022-04-20 07:37:10|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650440250000|2022-04-20 07:37:30|1695.1|1693.9|1695.3|1694.1|1695.3|1694.1|1695.1|1693.9|1
1650440260000|2022-04-20 07:37:40|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1695.3|1694.1|0
1650440280000|2022-04-20 07:38:00|1695.4|1694.2|1695.3|1694.1|1695.5|1694.3|1695.3|1694.1|0
1650440290000|2022-04-20 07:38:10|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650440300000|2022-04-20 07:38:20|1695.3|1694.1|1695.3|1694.1|1695.5|1694.3|1695.3|1694.1|0
1650440320000|2022-04-20 07:38:40|||||||||3
1650440360000|2022-04-20 07:39:20|||||||||1
1650440370000|2022-04-20 07:39:30|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.4|1694.2|0
1650440390000|2022-04-20 07:39:50|1695.5|1694.3|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|3
1650440400000|2022-04-20 07:40:00|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650440420000|2022-04-20 07:40:20|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.8|1694.6|1
1650440470000|2022-04-20 07:41:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650440480000|2022-04-20 07:41:20|1696.3|1695.1|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650440490000|2022-04-20 07:41:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650440530000|2022-04-20 07:42:10|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|11
1650440540000|2022-04-20 07:42:20|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650440550000|2022-04-20 07:42:30|||||||||1
1650440560000|2022-04-20 07:42:40|1696.4|1695.2|1696.4|1695.2|1696.5|1695.3|1696.3|1695.1|0
1650440570000|2022-04-20 07:42:50|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|13
1650440610000|2022-04-20 07:43:30|||||||||5
1650440680000|2022-04-20 07:44:40|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650440690000|2022-04-20 07:44:50|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1
1650440700000|2022-04-20 07:45:00|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650440730000|2022-04-20 07:45:30|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|1
1650440760000|2022-04-20 07:46:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650440790000|2022-04-20 07:46:30|1697.1|1695.9|1697.3|1696.1|1697.4|1696.2|1697.1|1695.9|1
1650440830000|2022-04-20 07:47:10|1697.5|1696.3|1697.3|1696.1|1697.5|1696.3|1697.3|1696.1|0
1650440840000|2022-04-20 07:47:20|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|0
1650440850000|2022-04-20 07:47:30|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650440870000|2022-04-20 07:47:50|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697.3|1696.1|0
1650440890000|2022-04-20 07:48:10|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650440900000|2022-04-20 07:48:20|1697.6|1696.4|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|0
1650440970000|2022-04-20 07:49:30|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|0
1650440980000|2022-04-20 07:49:40|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441000000|2022-04-20 07:50:00|1697.4|1696.2|1697.3|1696.1|1697.4|1696.2|1697|1695.8|0
1650441030000|2022-04-20 07:50:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441040000|2022-04-20 07:50:40|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650441050000|2022-04-20 07:50:50|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441060000|2022-04-20 07:51:00|1697.8|1696.6|1697.6|1696.4|1697.8|1696.6|1697.6|1696.4|0
1650441070000|2022-04-20 07:51:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441080000|2022-04-20 07:51:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650441090000|2022-04-20 07:51:30|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441120000|2022-04-20 07:52:00|1697.4|1696.2|1696.9|1695.7|1697.4|1696.2|1696.9|1695.7|0
1650441130000|2022-04-20 07:52:10|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|0
1650441180000|2022-04-20 07:53:00|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650441190000|2022-04-20 07:53:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650441200000|2022-04-20 07:53:20|1697.4|1696.2|1697|1695.8|1697.4|1696.2|1697|1695.8|1
1650441220000|2022-04-20 07:53:40|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650441230000|2022-04-20 07:53:50|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650441300000|2022-04-20 07:55:00|1696.6|1695.4|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|3
1650441330000|2022-04-20 07:55:30|1696.6|1695.4|1696.8|1695.6|1696.8|1695.6|1696.6|1695.4|1
1650441350000|2022-04-20 07:55:50|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650441370000|2022-04-20 07:56:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650441470000|2022-04-20 07:57:50|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1
1650441480000|2022-04-20 07:58:00|1696.5|1695.3|1696.4|1695.2|1696.5|1695.3|1696.4|1695.2|0
1650441490000|2022-04-20 07:58:10|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650441530000|2022-04-20 07:58:50|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650441550000|2022-04-20 07:59:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650441570000|2022-04-20 07:59:30|1696.3|1695.1|1696|1694.8|1696.3|1695.1|1696|1694.8|7
1650441580000|2022-04-20 07:59:40|||||||||6
1650441590000|2022-04-20 07:59:50|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650441600000|2022-04-20 08:00:00|1696.2|1695|1696.1|1694.9|1696.2|1695|1696.1|1694.9|2
1650441610000|2022-04-20 08:00:10|1696.2|1695|1696.2|1695|1696.4|1695.2|1696.2|1695|1
1650441630000|2022-04-20 08:00:30|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650441640000|2022-04-20 08:00:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650441660000|2022-04-20 08:01:00|1696.5|1695.3|1696.3|1695.1|1696.5|1695.3|1696.2|1695|4
1650441670000|2022-04-20 08:01:10|1696.2|1695|1696|1694.8|1696.2|1695|1696|1694.8|0
1650441690000|2022-04-20 08:01:30|1695.8|1694.6|1696|1694.8|1696|1694.8|1695.8|1694.6|0
1650441700000|2022-04-20 08:01:40|||||||||1
1650441720000|2022-04-20 08:02:00|1695.9|1694.7|1695.9|1694.7|1696|1694.8|1695.9|1694.7|1
1650441730000|2022-04-20 08:02:10|1695.8|1694.6|1695.3|1694.1|1695.8|1694.6|1695.3|1694.1|5
1650441740000|2022-04-20 08:02:20|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.4|1694.2|0
1650441760000|2022-04-20 08:02:40|1695.5|1694.3|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650441770000|2022-04-20 08:02:50|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|0
1650441780000|2022-04-20 08:03:00|1695.5|1694.3|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|1
1650441840000|2022-04-20 08:04:00|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650441850000|2022-04-20 08:04:10|1696|1694.8|1695.9|1694.7|1696|1694.8|1695.9|1694.7|2
1650441860000|2022-04-20 08:04:20|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650441870000|2022-04-20 08:04:30|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1
1650441880000|2022-04-20 08:04:40|1695.7|1694.5|1695.9|1694.7|1695.9|1694.7|1695.7|1694.5|0
1650441890000|2022-04-20 08:04:50|1695.7|1694.5|1696|1694.8|1696|1694.8|1695.7|1694.5|0
1650441900000|2022-04-20 08:05:00|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650441910000|2022-04-20 08:05:10|1696|1694.8|1696|1694.8|1696.1|1694.9|1695.9|1694.7|0
1650441920000|2022-04-20 08:05:20|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650441940000|2022-04-20 08:05:40|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1695.9|1694.7|0
1650441950000|2022-04-20 08:05:50|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650441960000|2022-04-20 08:06:00|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650441970000|2022-04-20 08:06:10|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|1
1650441990000|2022-04-20 08:06:30|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650442000000|2022-04-20 08:06:40|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|0
1650442020000|2022-04-20 08:07:00|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|0
1650442030000|2022-04-20 08:07:10|1695.9|1694.7|1695.6|1694.4|1695.9|1694.7|1695.6|1694.4|2
1650442040000|2022-04-20 08:07:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650442080000|2022-04-20 08:08:00|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|2
1650442090000|2022-04-20 08:08:10|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1
1650442110000|2022-04-20 08:08:30|||||||||1
1650442120000|2022-04-20 08:08:40|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|2
1650442140000|2022-04-20 08:09:00|||||||||2
1650442160000|2022-04-20 08:09:20|||||||||1
1650442170000|2022-04-20 08:09:30|||||||||2
1650442200000|2022-04-20 08:10:00|1695.5|1694.3|1695.2|1694|1695.5|1694.3|1695.2|1694|0
1650442210000|2022-04-20 08:10:10|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.3|1694.1|0
1650442230000|2022-04-20 08:10:30|1695.3|1694.1|1695.2|1694|1695.5|1694.3|1695.2|1694|1
1650442240000|2022-04-20 08:10:40|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695|1693.8|0
1650442250000|2022-04-20 08:10:50|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650442260000|2022-04-20 08:11:00|1695.2|1694|1695.6|1694.4|1695.6|1694.4|1695.2|1694|1
1650442270000|2022-04-20 08:11:10|1695.5|1694.3|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|0
1650442280000|2022-04-20 08:11:20|||||||||2
1650442290000|2022-04-20 08:11:30|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650442300000|2022-04-20 08:11:40|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650442310000|2022-04-20 08:11:50|1695.6|1694.4|1695.2|1694|1695.7|1694.5|1695.2|1694|0
1650442320000|2022-04-20 08:12:00|1695.1|1693.9|1695|1693.8|1695.2|1694|1695|1693.8|1
1650442330000|2022-04-20 08:12:10|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|6
1650442340000|2022-04-20 08:12:20|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|2
1650442350000|2022-04-20 08:12:30|1695.4|1694.2|1695.1|1693.9|1695.4|1694.2|1695.1|1693.9|4
1650442360000|2022-04-20 08:12:40|1695.2|1694|1695.2|1694|1695.2|1694|1695.1|1693.9|0
1650442380000|2022-04-20 08:13:00|||||||||7
1650442410000|2022-04-20 08:13:30|1695.3|1694.1|1695.7|1694.5|1695.7|1694.5|1695.3|1694.1|1
1650442430000|2022-04-20 08:13:50|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|5
1650442440000|2022-04-20 08:14:00|||||||||1
1650442450000|2022-04-20 08:14:10|1695.8|1694.6|1696.2|1695|1696.5|1695.3|1695.8|1694.6|2
1650442460000|2022-04-20 08:14:20|1696.4|1695.2|1696.1|1694.9|1696.4|1695.2|1696|1694.8|1
1650442480000|2022-04-20 08:14:40|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650442490000|2022-04-20 08:14:50|1695.7|1694.5|1696|1694.8|1696.1|1694.9|1695.7|1694.5|6
1650442510000|2022-04-20 08:15:10|1695.9|1694.7|1696|1694.8|1696.1|1694.9|1695.9|1694.7|0
1650442520000|2022-04-20 08:15:20|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650442530000|2022-04-20 08:15:30|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|4
1650442540000|2022-04-20 08:15:40|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650442550000|2022-04-20 08:15:50|1696|1694.8|1696|1694.8|1696|1694.8|1695.7|1694.5|0
1650442560000|2022-04-20 08:16:00|1695.8|1694.6|1696|1694.8|1696|1694.8|1695.8|1694.6|2
1650442620000|2022-04-20 08:17:00|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650442630000|2022-04-20 08:17:10|1696.2|1695|1696.1|1694.9|1696.2|1695|1696|1694.8|0
1650442650000|2022-04-20 08:17:30|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650442660000|2022-04-20 08:17:40|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1696|1694.8|0
1650442680000|2022-04-20 08:18:00|1696.2|1695|1696.1|1694.9|1696.2|1695|1696.1|1694.9|3
1650442720000|2022-04-20 08:18:40|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650442730000|2022-04-20 08:18:50|1696.5|1695.3|1696.2|1695|1696.5|1695.3|1696.2|1695|0
1650442740000|2022-04-20 08:19:00|1696.5|1695.3|1696.4|1695.2|1696.5|1695.3|1696.4|1695.2|0
1650442750000|2022-04-20 08:19:10|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650442760000|2022-04-20 08:19:20|1696.4|1695.2|1696.4|1695.2|1696.5|1695.3|1696.4|1695.2|0
1650442770000|2022-04-20 08:19:30|1696.5|1695.3|1696.1|1694.9|1696.5|1695.3|1696.1|1694.9|0
1650442790000|2022-04-20 08:19:50|||||||||1
1650442820000|2022-04-20 08:20:20|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1696|1694.8|1
1650442830000|2022-04-20 08:20:30|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|9
1650442840000|2022-04-20 08:20:40|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|5
1650442850000|2022-04-20 08:20:50|1695.6|1694.4|1695.9|1694.7|1695.9|1694.7|1695.6|1694.4|2
1650442860000|2022-04-20 08:21:00|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.5|1694.3|2
1650442870000|2022-04-20 08:21:10|1695.5|1694.3|1695|1693.8|1695.5|1694.3|1695|1693.8|1
1650442900000|2022-04-20 08:21:40|1695.2|1694|1695.1|1693.9|1695.2|1694|1695|1693.8|0
1650442910000|2022-04-20 08:21:50|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|2
1650442950000|2022-04-20 08:22:30|1694.9|1693.7|1694.9|1693.7|1695|1693.8|1694.9|1693.7|0
1650442980000|2022-04-20 08:23:00|1695.1|1693.9|1695.2|1694|1695.2|1694|1695.1|1693.9|6
1650443000000|2022-04-20 08:23:20|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1694.9|1693.7|0
1650443020000|2022-04-20 08:23:40|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|0
1650443030000|2022-04-20 08:23:50|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|0
1650443040000|2022-04-20 08:24:00|1695|1693.8|1695.2|1694|1695.4|1694.2|1695|1693.8|1
1650443050000|2022-04-20 08:24:10|1695.5|1694.3|1695.2|1694|1695.5|1694.3|1695.2|1694|2
1650443060000|2022-04-20 08:24:20|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650443070000|2022-04-20 08:24:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650443080000|2022-04-20 08:24:40|1695.2|1694|1695.2|1694|1695.2|1694|1695.1|1693.9|0
1650443100000|2022-04-20 08:25:00|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650443110000|2022-04-20 08:25:10|1695.2|1694|1695.2|1694|1695.4|1694.2|1695.2|1694|1
1650443120000|2022-04-20 08:25:20|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650443190000|2022-04-20 08:26:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650443210000|2022-04-20 08:26:50|1695|1693.8|1695|1693.8|1695|1693.8|1695|1693.8|1
1650443230000|2022-04-20 08:27:10|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650443250000|2022-04-20 08:27:30|1694.9|1693.7|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|1
1650443260000|2022-04-20 08:27:40|1694.6|1693.4|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|0
1650443270000|2022-04-20 08:27:50|||||||||1
1650443280000|2022-04-20 08:28:00|1694.6|1693.4|1694.9|1693.7|1694.9|1693.7|1694.6|1693.4|7
1650443290000|2022-04-20 08:28:10|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|2
1650443300000|2022-04-20 08:28:20|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.7|1693.5|0
1650443310000|2022-04-20 08:28:30|1694.7|1693.5|1695|1693.8|1695|1693.8|1694.7|1693.5|0
1650443320000|2022-04-20 08:28:40|||||||||1
1650443330000|2022-04-20 08:28:50|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650443340000|2022-04-20 08:29:00|1694.7|1693.5|1695|1693.8|1695.1|1693.9|1694.7|1693.5|1
1650443350000|2022-04-20 08:29:10|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650443360000|2022-04-20 08:29:20|||||||||1
1650443390000|2022-04-20 08:29:50|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|0
1650443400000|2022-04-20 08:30:00|1694.7|1693.5|1694.5|1693.3|1694.9|1693.7|1694.5|1693.3|6
1650443420000|2022-04-20 08:30:20|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.5|1693.3|0
1650443430000|2022-04-20 08:30:30|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650443440000|2022-04-20 08:30:40|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|0
1650443460000|2022-04-20 08:31:00|1694.6|1693.4|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|1
1650443470000|2022-04-20 08:31:10|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|0
1650443480000|2022-04-20 08:31:20|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|2
1650443500000|2022-04-20 08:31:40|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|0
1650443530000|2022-04-20 08:32:10|1694.7|1693.5|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|4
1650443540000|2022-04-20 08:32:20|1694.9|1693.7|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|0
1650443550000|2022-04-20 08:32:30|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650443560000|2022-04-20 08:32:40|1695|1693.8|1695.1|1693.9|1695.1|1693.9|1695|1693.8|0
1650443570000|2022-04-20 08:32:50|1695|1693.8|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650443580000|2022-04-20 08:33:00|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|1
1650443590000|2022-04-20 08:33:10|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1694.9|1693.7|0
1650443600000|2022-04-20 08:33:20|1695.1|1693.9|1695.4|1694.2|1695.5|1694.3|1695.1|1693.9|3
1650443610000|2022-04-20 08:33:30|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650443620000|2022-04-20 08:33:40|||||||||2
1650443640000|2022-04-20 08:34:00|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.2|1694|0
1650443660000|2022-04-20 08:34:20|||||||||1
1650443720000|2022-04-20 08:35:20|1695.1|1693.9|1695.2|1694|1695.2|1694|1695.1|1693.9|1
1650443730000|2022-04-20 08:35:30|1695.5|1694.3|1695.2|1694|1695.5|1694.3|1695.2|1694|33
1650443740000|2022-04-20 08:35:40|||||||||10
1650443750000|2022-04-20 08:35:50|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650443790000|2022-04-20 08:36:30|||||||||12
1650443820000|2022-04-20 08:37:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|1
1650443840000|2022-04-20 08:37:20|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650443850000|2022-04-20 08:37:30|1695.5|1694.3|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|0
1650443870000|2022-04-20 08:37:50|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650443890000|2022-04-20 08:38:10|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.2|1694|0
1650443900000|2022-04-20 08:38:20|1695.4|1694.2|1695.2|1694|1695.4|1694.2|1695.2|1694|0
1650443950000|2022-04-20 08:39:10|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650443990000|2022-04-20 08:39:50|||||||||1
1650444040000|2022-04-20 08:40:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650444060000|2022-04-20 08:41:00|1695.2|1694|1695.1|1693.9|1695.2|1694|1695|1693.8|0
1650444070000|2022-04-20 08:41:10|1695|1693.8|1695.2|1694|1695.2|1694|1695|1693.8|1
1650444080000|2022-04-20 08:41:20|1695.4|1694.2|1695.5|1694.3|1695.5|1694.3|1695.4|1694.2|0
1650444090000|2022-04-20 08:41:30|1695.6|1694.4|1695.2|1694|1695.6|1694.4|1695.2|1694|9
1650444100000|2022-04-20 08:41:40|1695.1|1693.9|1694.5|1693.3|1695.1|1693.9|1694.5|1693.3|13
1650444140000|2022-04-20 08:42:20|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|1694.4|1693.2|0
1650444180000|2022-04-20 08:43:00|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1693.9|1692.7|0
1650444200000|2022-04-20 08:43:20|1694.2|1693|1694|1692.8|1694.2|1693|1694|1692.8|0
1650444260000|2022-04-20 08:44:20|1694.1|1692.9|1694.2|1693|1694.2|1693|1694.1|1692.9|1
1650444280000|2022-04-20 08:44:40|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1694|1692.8|0
1650444330000|2022-04-20 08:45:30|||||||||11
1650444340000|2022-04-20 08:45:40|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|1
1650444360000|2022-04-20 08:46:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|2
1650444390000|2022-04-20 08:46:30|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|1
1650444410000|2022-04-20 08:46:50|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|1
1650444420000|2022-04-20 08:47:00|1694.1|1692.9|1694|1692.8|1694.2|1693|1694|1692.8|0
1650444430000|2022-04-20 08:47:10|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1
1650444440000|2022-04-20 08:47:20|1694|1692.8|1693.7|1692.5|1694|1692.8|1693.7|1692.5|1
1650444450000|2022-04-20 08:47:30|||||||||2
1650444480000|2022-04-20 08:48:00|||||||||1
1650444510000|2022-04-20 08:48:30|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|0
1650444520000|2022-04-20 08:48:40|||||||||1
1650444530000|2022-04-20 08:48:50|1693.4|1692.2|1692.6|1691.4|1693.4|1692.2|1692.6|1691.4|22
1650444540000|2022-04-20 08:49:00|1691.9|1690.7|1691.8|1690.6|1691.9|1690.7|1691.6|1690.4|17
1650444550000|2022-04-20 08:49:10|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|4
1650444560000|2022-04-20 08:49:20|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692|1690.8|0
1650444570000|2022-04-20 08:49:30|||||||||2
1650444580000|2022-04-20 08:49:40|||||||||3
1650444600000|2022-04-20 08:50:00|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|0
1650444610000|2022-04-20 08:50:10|1691.9|1690.7|1692.5|1691.3|1692.5|1691.3|1691.9|1690.7|0
1650444620000|2022-04-20 08:50:20|1692.4|1691.2|1692.2|1691|1692.5|1691.3|1692.2|1691|3
1650444630000|2022-04-20 08:50:30|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1650444640000|2022-04-20 08:50:40|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1650444650000|2022-04-20 08:50:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1650444660000|2022-04-20 08:51:00|1692.4|1691.2|1692.1|1690.9|1692.4|1691.2|1692.1|1690.9|0
1650444680000|2022-04-20 08:51:20|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|0
1650444720000|2022-04-20 08:52:00|1692.3|1691.1|1692|1690.8|1692.4|1691.2|1692|1690.8|0
1650444740000|2022-04-20 08:52:20|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1650444760000|2022-04-20 08:52:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1
1650444770000|2022-04-20 08:52:50|1692.2|1691|1692.5|1691.3|1692.5|1691.3|1692.2|1691|1
1650444780000|2022-04-20 08:53:00|1692.4|1691.2|1692.4|1691.2|1692.5|1691.3|1692.2|1691|1
1650444790000|2022-04-20 08:53:10|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|10
1650444800000|2022-04-20 08:53:20|||||||||1
1650444810000|2022-04-20 08:53:30|1692.6|1691.4|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|21
1650444820000|2022-04-20 08:53:40|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.2|1691|0
1650444830000|2022-04-20 08:53:50|||||||||10
1650444840000|2022-04-20 08:54:00|1692.5|1691.3|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|8
1650444870000|2022-04-20 08:54:30|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1650444880000|2022-04-20 08:54:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1650444900000|2022-04-20 08:55:00|1692.2|1691|1692.4|1691.2|1692.4|1691.2|1692.2|1691|0
1650444910000|2022-04-20 08:55:10|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1650444940000|2022-04-20 08:55:40|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1650444950000|2022-04-20 08:55:50|1692.5|1691.3|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|0
1650444960000|2022-04-20 08:56:00|||||||||1
1650444980000|2022-04-20 08:56:20|||||||||6
1650444990000|2022-04-20 08:56:30|1692.4|1691.2|1692.3|1691.1|1692.6|1691.4|1692.3|1691.1|0
1650445000000|2022-04-20 08:56:40|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1650445020000|2022-04-20 08:57:00|||||||||6
1650445040000|2022-04-20 08:57:20|1692.1|1690.9|1692.2|1691|1692.2|1691|1692|1690.8|0
1650445060000|2022-04-20 08:57:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|3
1650445070000|2022-04-20 08:57:50|||||||||1
1650445100000|2022-04-20 08:58:20|1692.2|1691|1692.5|1691.3|1692.5|1691.3|1692.2|1691|3
1650445110000|2022-04-20 08:58:30|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|1
1650445130000|2022-04-20 08:58:50|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445140000|2022-04-20 08:59:00|||||||||2
1650445160000|2022-04-20 08:59:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1
1650445170000|2022-04-20 08:59:30|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1650445190000|2022-04-20 08:59:50|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.2|1691|0
1650445200000|2022-04-20 09:00:00|1692.3|1691.1|1692.3|1691.1|1692.5|1691.3|1692.2|1691|0
1650445210000|2022-04-20 09:00:10|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|1
1650445220000|2022-04-20 09:00:20|1692.3|1691.1|1692.2|1691|1692.5|1691.3|1692.2|1691|0
1650445230000|2022-04-20 09:00:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|0
1650445240000|2022-04-20 09:00:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1650445280000|2022-04-20 09:01:20|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445290000|2022-04-20 09:01:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.3|1691.1|2
1650445300000|2022-04-20 09:01:40|||||||||3
1650445320000|2022-04-20 09:02:00|||||||||8
1650445330000|2022-04-20 09:02:10|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.7|1691.5|12
1650445340000|2022-04-20 09:02:20|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445350000|2022-04-20 09:02:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650445360000|2022-04-20 09:02:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445370000|2022-04-20 09:02:50|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650445380000|2022-04-20 09:03:00|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|0
1650445400000|2022-04-20 09:03:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1650445430000|2022-04-20 09:03:50|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1650445440000|2022-04-20 09:04:00|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.2|1691|1
1650445470000|2022-04-20 09:04:30|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|0
1650445480000|2022-04-20 09:04:40|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650445490000|2022-04-20 09:04:50|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445500000|2022-04-20 09:05:00|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650445510000|2022-04-20 09:05:10|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|0
1650445530000|2022-04-20 09:05:30|1692.7|1691.5|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|0
1650445540000|2022-04-20 09:05:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1650445550000|2022-04-20 09:05:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1
1650445580000|2022-04-20 09:06:20|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.1|1690.9|1
1650445590000|2022-04-20 09:06:30|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|3
1650445600000|2022-04-20 09:06:40|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1650445610000|2022-04-20 09:06:50|1692.8|1691.6|1693.1|1691.9|1693.1|1691.9|1692.8|1691.6|0
1650445620000|2022-04-20 09:07:00|1693.2|1692|1693.6|1692.4|1693.6|1692.4|1693.2|1692|12
1650445630000|2022-04-20 09:07:10|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1650445640000|2022-04-20 09:07:20|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|0
1650445660000|2022-04-20 09:07:40|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|0
1650445670000|2022-04-20 09:07:50|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1
1650445680000|2022-04-20 09:08:00|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|1
1650445690000|2022-04-20 09:08:10|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1650445710000|2022-04-20 09:08:30|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|0
1650445720000|2022-04-20 09:08:40|1693.2|1692|1693|1691.8|1693.2|1692|1693|1691.8|0
1650445740000|2022-04-20 09:09:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1650445750000|2022-04-20 09:09:10|1693.1|1691.9|1693.1|1691.9|1693.3|1692.1|1693.1|1691.9|2
1650445780000|2022-04-20 09:09:40|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1650445800000|2022-04-20 09:10:00|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1
1650445810000|2022-04-20 09:10:10|1692.9|1691.7|1693|1691.8|1693|1691.8|1692.9|1691.7|1
1650445840000|2022-04-20 09:10:40|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1650445850000|2022-04-20 09:10:50|1692.8|1691.6|1693|1691.8|1693|1691.8|1692.8|1691.6|0
1650445900000|2022-04-20 09:11:40|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|0
1650445910000|2022-04-20 09:11:50|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1650445920000|2022-04-20 09:12:00|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|0
1650445930000|2022-04-20 09:12:10|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693|1691.8|0
1650445940000|2022-04-20 09:12:20|||||||||7
1650445990000|2022-04-20 09:13:10|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1650446010000|2022-04-20 09:13:30|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1650446050000|2022-04-20 09:14:10|1693.1|1691.9|1693.7|1692.5|1693.8|1692.6|1693.1|1691.9|7
1650446060000|2022-04-20 09:14:20|1693.8|1692.6|1694.2|1693|1694.4|1693.2|1693.8|1692.6|10
1650446070000|2022-04-20 09:14:30|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.3|1693.1|2
1650446080000|2022-04-20 09:14:40|1694.6|1693.4|1694.5|1693.3|1694.7|1693.5|1694.5|1693.3|31
1650446090000|2022-04-20 09:14:50|1694.9|1693.7|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|56
1650446100000|2022-04-20 09:15:00|1694.9|1693.7|1694.7|1693.5|1694.9|1693.7|1694.7|1693.5|1
1650446150000|2022-04-20 09:15:50|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1
1650446160000|2022-04-20 09:16:00|||||||||2
1650446170000|2022-04-20 09:16:10|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|0
1650446190000|2022-04-20 09:16:30|1694.3|1693.1|1694.2|1693|1694.3|1693.1|1694.2|1693|0
1650446200000|2022-04-20 09:16:40|||||||||1
1650446230000|2022-04-20 09:17:10|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.2|1693|0
1650446240000|2022-04-20 09:17:20|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|0
1650446250000|2022-04-20 09:17:30|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|0
1650446260000|2022-04-20 09:17:40|1694.2|1693|1694.2|1693|1694.3|1693.1|1694.2|1693|0
1650446270000|2022-04-20 09:17:50|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|0
1650446280000|2022-04-20 09:18:00|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|1
1650446290000|2022-04-20 09:18:10|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|0
1650446300000|2022-04-20 09:18:20|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|0
1650446310000|2022-04-20 09:18:30|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|1
1650446320000|2022-04-20 09:18:40|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1
1650446330000|2022-04-20 09:18:50|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650446340000|2022-04-20 09:19:00|1694.9|1693.7|1695.1|1693.9|1695.1|1693.9|1694.9|1693.7|3
1650446360000|2022-04-20 09:19:20|1695.2|1694|1695.2|1694|1695.3|1694.1|1695.2|1694|1
1650446370000|2022-04-20 09:19:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650446380000|2022-04-20 09:19:40|||||||||3
1650446390000|2022-04-20 09:19:50|1695|1693.8|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650446400000|2022-04-20 09:20:00|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|0
1650446410000|2022-04-20 09:20:10|1694.7|1693.5|1694.8|1693.6|1694.8|1693.6|1694.7|1693.5|0
1650446420000|2022-04-20 09:20:20|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650446430000|2022-04-20 09:20:30|1695|1693.8|1695|1693.8|1695|1693.8|1694.7|1693.5|0
1650446460000|2022-04-20 09:21:00|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|0
1650446520000|2022-04-20 09:22:00|1694.6|1693.4|1694.5|1693.3|1694.6|1693.4|1694.5|1693.3|1
1650446530000|2022-04-20 09:22:10|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1694.7|1693.5|1
1650446540000|2022-04-20 09:22:20|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650446550000|2022-04-20 09:22:30|1695|1693.8|1695.2|1694|1695.2|1694|1695|1693.8|2
1650446580000|2022-04-20 09:23:00|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650446590000|2022-04-20 09:23:10|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.8|1693.6|1
1650446600000|2022-04-20 09:23:20|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650446620000|2022-04-20 09:23:40|1694.5|1693.3|1695|1693.8|1695|1693.8|1694.5|1693.3|1
1650446640000|2022-04-20 09:24:00|1695.2|1694|1695.2|1694|1695.2|1694|1695|1693.8|0
1650446660000|2022-04-20 09:24:20|1695|1693.8|1695.2|1694|1695.2|1694|1695|1693.8|0
1650446670000|2022-04-20 09:24:30|1695.1|1693.9|1695.2|1694|1695.3|1694.1|1695.1|1693.9|0
1650446710000|2022-04-20 09:25:10|1695.1|1693.9|1695|1693.8|1695.1|1693.9|1695|1693.8|0
1650446730000|2022-04-20 09:25:30|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|1694.8|1693.6|0
1650446740000|2022-04-20 09:25:40|1694.7|1693.5|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|0
1650446750000|2022-04-20 09:25:50|1694.8|1693.6|1695|1693.8|1695|1693.8|1694.8|1693.6|0
1650446760000|2022-04-20 09:26:00|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|0
1650446770000|2022-04-20 09:26:10|1694.8|1693.6|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|1
1650446790000|2022-04-20 09:26:30|1695|1693.8|1694.8|1693.6|1695|1693.8|1694.8|1693.6|10
1650446800000|2022-04-20 09:26:40|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|0
1650446810000|2022-04-20 09:26:50|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.5|1693.3|0
1650446820000|2022-04-20 09:27:00|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|0
1650446870000|2022-04-20 09:27:50|1695|1693.8|1695|1693.8|1695|1693.8|1694.7|1693.5|7
1650446880000|2022-04-20 09:28:00|1694.7|1693.5|1694.7|1693.5|1694.8|1693.6|1694.7|1693.5|2
1650446890000|2022-04-20 09:28:10|1695|1693.8|1695|1693.8|1695|1693.8|1694.7|1693.5|0
1650446900000|2022-04-20 09:28:20|1695.7|1694.5|1695.5|1694.3|1695.7|1694.5|1695.5|1694.3|15
1650446910000|2022-04-20 09:28:30|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650446920000|2022-04-20 09:28:40|1695.7|1694.5|1695.6|1694.4|1695.7|1694.5|1695.5|1694.3|0
1650446930000|2022-04-20 09:28:50|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650446980000|2022-04-20 09:29:40|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650446990000|2022-04-20 09:29:50|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.8|1694.6|3
1650447010000|2022-04-20 09:30:10|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650447020000|2022-04-20 09:30:20|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.7|1694.5|0
1650447030000|2022-04-20 09:30:30|1696|1694.8|1695.7|1694.5|1696|1694.8|1695.7|1694.5|9
1650447040000|2022-04-20 09:30:40|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650447050000|2022-04-20 09:30:50|1695.6|1694.4|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|1
1650447060000|2022-04-20 09:31:00|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650447090000|2022-04-20 09:31:30|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650447110000|2022-04-20 09:31:50|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650447120000|2022-04-20 09:32:00|1695.8|1694.6|1695.8|1694.6|1696|1694.8|1695.7|1694.5|1
1650447130000|2022-04-20 09:32:10|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|1
1650447150000|2022-04-20 09:32:30|1695.8|1694.6|1696|1694.8|1696|1694.8|1695.8|1694.6|2
1650447170000|2022-04-20 09:32:50|1695.8|1694.6|1696.2|1695|1696.2|1695|1695.8|1694.6|7
1650447180000|2022-04-20 09:33:00|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650447200000|2022-04-20 09:33:20|||||||||3
1650447210000|2022-04-20 09:33:30|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1696|1694.8|0
1650447220000|2022-04-20 09:33:40|1696|1694.8|1695.6|1694.4|1696|1694.8|1695.6|1694.4|1
1650447230000|2022-04-20 09:33:50|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|2
1650447240000|2022-04-20 09:34:00|1695.3|1694.1|1695|1693.8|1695.3|1694.1|1695|1693.8|1
1650447250000|2022-04-20 09:34:10|1694.8|1693.6|1694.8|1693.6|1695|1693.8|1694.8|1693.6|0
1650447260000|2022-04-20 09:34:20|1694.9|1693.7|1695|1693.8|1695|1693.8|1694.9|1693.7|1
1650447270000|2022-04-20 09:34:30|1695.1|1693.9|1695.5|1694.3|1695.5|1694.3|1695.1|1693.9|0
1650447280000|2022-04-20 09:34:40|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.5|1694.3|0
1650447290000|2022-04-20 09:34:50|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|3
1650447300000|2022-04-20 09:35:00|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650447330000|2022-04-20 09:35:30|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1
1650447340000|2022-04-20 09:35:40|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650447360000|2022-04-20 09:36:00|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|4
1650447380000|2022-04-20 09:36:20|1696|1694.8|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650447390000|2022-04-20 09:36:30|1696.1|1694.9|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650447400000|2022-04-20 09:36:40|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650447410000|2022-04-20 09:36:50|1696.6|1695.4|1696.3|1695.1|1696.6|1695.4|1696.3|1695.1|0
1650447420000|2022-04-20 09:37:00|1696.2|1695|1695.9|1694.7|1696.2|1695|1695.8|1694.6|1
1650447430000|2022-04-20 09:37:10|1695.8|1694.6|1695.5|1694.3|1695.8|1694.6|1695.3|1694.1|0
1650447440000|2022-04-20 09:37:20|1695.6|1694.4|1695.8|1694.6|1695.8|1694.6|1695.6|1694.4|0
1650447450000|2022-04-20 09:37:30|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.3|1694.1|1
1650447460000|2022-04-20 09:37:40|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650447470000|2022-04-20 09:37:50|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|0
1650447480000|2022-04-20 09:38:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650447490000|2022-04-20 09:38:10|1695.6|1694.4|1695.7|1694.5|1695.8|1694.6|1695.6|1694.4|0
1650447500000|2022-04-20 09:38:20|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650447510000|2022-04-20 09:38:30|1696.1|1694.9|1696.1|1694.9|1696.2|1695|1696.1|1694.9|10
1650447530000|2022-04-20 09:38:50|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650447540000|2022-04-20 09:39:00|1696.1|1694.9|1696.1|1694.9|1696.2|1695|1696.1|1694.9|0
1650447550000|2022-04-20 09:39:10|1696.2|1695|1695.9|1694.7|1696.2|1695|1695.9|1694.7|0
1650447570000|2022-04-20 09:39:30|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|1
1650447580000|2022-04-20 09:39:40|1696.1|1694.9|1695.7|1694.5|1696.1|1694.9|1695.7|1694.5|0
1650447590000|2022-04-20 09:39:50|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650447630000|2022-04-20 09:40:30|1695.6|1694.4|1696.2|1695|1696.2|1695|1695.6|1694.4|4
1650447640000|2022-04-20 09:40:40|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|3
1650447650000|2022-04-20 09:40:50|1696.8|1695.6|1696.7|1695.5|1696.9|1695.7|1696.5|1695.3|5
1650447660000|2022-04-20 09:41:00|1696.9|1695.7|1696.7|1695.5|1696.9|1695.7|1696.7|1695.5|2
1650447670000|2022-04-20 09:41:10|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|7
1650447680000|2022-04-20 09:41:20|1696.8|1695.6|1696.6|1695.4|1696.8|1695.6|1696.6|1695.4|1
1650447700000|2022-04-20 09:41:40|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650447710000|2022-04-20 09:41:50|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650447760000|2022-04-20 09:42:40|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650447780000|2022-04-20 09:43:00|1696.6|1695.4|1696.3|1695.1|1696.6|1695.4|1696.3|1695.1|1
1650447790000|2022-04-20 09:43:10|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|20
1650447800000|2022-04-20 09:43:20|1696.1|1694.9|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|0
1650447810000|2022-04-20 09:43:30|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|1
1650447820000|2022-04-20 09:43:40|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|0
1650447840000|2022-04-20 09:44:00|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650447850000|2022-04-20 09:44:10|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650447860000|2022-04-20 09:44:20|1695.6|1694.4|1695.4|1694.2|1695.6|1694.4|1695.4|1694.2|0
1650447870000|2022-04-20 09:44:30|1695.6|1694.4|1695.4|1694.2|1695.6|1694.4|1695.4|1694.2|17
1650447880000|2022-04-20 09:44:40|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|1695.6|1694.4|0
1650447900000|2022-04-20 09:45:00|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650447910000|2022-04-20 09:45:10|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|1
1650447920000|2022-04-20 09:45:20|||||||||1
1650447930000|2022-04-20 09:45:30|1695.8|1694.6|1695.7|1694.5|1695.8|1694.6|1695.7|1694.5|0
1650447940000|2022-04-20 09:45:40|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|0
1650447950000|2022-04-20 09:45:50|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650447970000|2022-04-20 09:46:10|||||||||4
1650447980000|2022-04-20 09:46:20|1695.2|1694|1695.2|1694|1695.2|1694|1695.1|1693.9|96
1650447990000|2022-04-20 09:46:30|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|17
1650448000000|2022-04-20 09:46:40|1695|1693.8|1694.4|1693.2|1695|1693.8|1694.4|1693.2|2
1650448010000|2022-04-20 09:46:50|||||||||1
1650448030000|2022-04-20 09:47:10|1694.6|1693.4|1694.4|1693.2|1694.6|1693.4|1694.4|1693.2|0
1650448040000|2022-04-20 09:47:20|1694.9|1693.7|1695.2|1694|1695.2|1694|1694.9|1693.7|0
1650448050000|2022-04-20 09:47:30|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|1695.1|1693.9|0
1650448070000|2022-04-20 09:47:50|1694.9|1693.7|1695.2|1694|1695.2|1694|1694.9|1693.7|0
1650448080000|2022-04-20 09:48:00|1695|1693.8|1694.8|1693.6|1695|1693.8|1694.8|1693.6|1
1650448090000|2022-04-20 09:48:10|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|1694.9|1693.7|0
1650448100000|2022-04-20 09:48:20|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|1
1650448110000|2022-04-20 09:48:30|1695.1|1693.9|1695.6|1694.4|1695.6|1694.4|1694.9|1693.7|8
1650448130000|2022-04-20 09:48:50|1695.7|1694.5|1696.3|1695.1|1696.3|1695.1|1695.7|1694.5|2
1650448140000|2022-04-20 09:49:00|1696.4|1695.2|1696.2|1695|1696.4|1695.2|1696.2|1695|1
1650448150000|2022-04-20 09:49:10|1696.4|1695.2|1696.4|1695.2|1696.5|1695.3|1696.4|1695.2|1
1650448160000|2022-04-20 09:49:20|||||||||1
1650448170000|2022-04-20 09:49:30|1696.5|1695.3|1696.3|1695.1|1696.5|1695.3|1696.3|1695.1|3
1650448180000|2022-04-20 09:49:40|1696.4|1695.2|1696.6|1695.4|1696.6|1695.4|1696.4|1695.2|1
1650448190000|2022-04-20 09:49:50|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650448200000|2022-04-20 09:50:00|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650448220000|2022-04-20 09:50:20|1696.4|1695.2|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|0
1650448230000|2022-04-20 09:50:30|1696.6|1695.4|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|0
1650448240000|2022-04-20 09:50:40|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696.4|1695.2|0
1650448260000|2022-04-20 09:51:00|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650448270000|2022-04-20 09:51:10|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650448290000|2022-04-20 09:51:30|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|0
1650448300000|2022-04-20 09:51:40|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650448310000|2022-04-20 09:51:50|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650448350000|2022-04-20 09:52:30|||||||||3
1650448400000|2022-04-20 09:53:20|||||||||6
1650448440000|2022-04-20 09:54:00|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650448460000|2022-04-20 09:54:20|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650448470000|2022-04-20 09:54:30|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650448500000|2022-04-20 09:55:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650448510000|2022-04-20 09:55:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|2
1650448520000|2022-04-20 09:55:20|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|2
1650448530000|2022-04-20 09:55:30|1695.9|1694.7|1695.9|1694.7|1696|1694.8|1695.9|1694.7|1
1650448540000|2022-04-20 09:55:40|1696|1694.8|1695.9|1694.7|1696|1694.8|1695.9|1694.7|0
1650448550000|2022-04-20 09:55:50|1696|1694.8|1695.9|1694.7|1696|1694.8|1695.9|1694.7|0
1650448560000|2022-04-20 09:56:00|||||||||1
1650448570000|2022-04-20 09:56:10|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650448580000|2022-04-20 09:56:20|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|1695.9|1694.7|0
1650448590000|2022-04-20 09:56:30|1696|1694.8|1695.3|1694.1|1696|1694.8|1695.2|1694|6
1650448600000|2022-04-20 09:56:40|1695.7|1694.5|1695.3|1694.1|1695.7|1694.5|1695.3|1694.1|1
1650448610000|2022-04-20 09:56:50|1695.4|1694.2|1695|1693.8|1695.4|1694.2|1695|1693.8|0
1650448620000|2022-04-20 09:57:00|1695.1|1693.9|1695.7|1694.5|1695.7|1694.5|1695.1|1693.9|1
1650448630000|2022-04-20 09:57:10|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|6
1650448640000|2022-04-20 09:57:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|0
1650448650000|2022-04-20 09:57:30|1695.6|1694.4|1695.7|1694.5|1695.7|1694.5|1695.5|1694.3|0
1650448660000|2022-04-20 09:57:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650448670000|2022-04-20 09:57:50|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|0
1650448690000|2022-04-20 09:58:10|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650448700000|2022-04-20 09:58:20|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1
1650448710000|2022-04-20 09:58:30|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|0
1650448720000|2022-04-20 09:58:40|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|0
1650448730000|2022-04-20 09:58:50|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|1695.5|1694.3|0
1650448760000|2022-04-20 09:59:20|1695.6|1694.4|1695.5|1694.3|1695.6|1694.4|1695.5|1694.3|1
1650448780000|2022-04-20 09:59:40|1695.4|1694.2|1696.2|1695|1696.3|1695.1|1695.4|1694.2|2
1650448790000|2022-04-20 09:59:50|1696|1694.8|1696.6|1695.4|1696.7|1695.5|1696|1694.8|13
1650448800000|2022-04-20 10:00:00|1696.8|1695.6|1696.4|1695.2|1697.1|1695.9|1696.4|1695.2|12
1650448810000|2022-04-20 10:00:10|1696.6|1695.4|1696.4|1695.2|1696.6|1695.4|1696.4|1695.2|3
1650448820000|2022-04-20 10:00:20|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|53
1650448830000|2022-04-20 10:00:30|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|56
1650448860000|2022-04-20 10:01:00|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650448880000|2022-04-20 10:01:20|1696.6|1695.4|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|1
1650448890000|2022-04-20 10:01:30|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650448900000|2022-04-20 10:01:40|1696.7|1695.5|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|1
1650448910000|2022-04-20 10:01:50|||||||||2
1650448920000|2022-04-20 10:02:00|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650448930000|2022-04-20 10:02:10|1696.5|1695.3|1696.6|1695.4|1696.6|1695.4|1696.5|1695.3|0
1650448940000|2022-04-20 10:02:20|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650448950000|2022-04-20 10:02:30|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|0
1650449010000|2022-04-20 10:03:30|1696.5|1695.3|1696.6|1695.4|1696.7|1695.5|1696.5|1695.3|0
1650449020000|2022-04-20 10:03:40|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650449060000|2022-04-20 10:04:20|||||||||1
1650449090000|2022-04-20 10:04:50|1696.3|1695.1|1696.5|1695.3|1696.5|1695.3|1696.3|1695.1|0
1650449100000|2022-04-20 10:05:00|1696.3|1695.1|1696|1694.8|1696.3|1695.1|1695.7|1694.5|4
1650449110000|2022-04-20 10:05:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650449120000|2022-04-20 10:05:20|1696|1694.8|1695.8|1694.6|1696.1|1694.9|1695.8|1694.6|1
1650449130000|2022-04-20 10:05:30|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650449170000|2022-04-20 10:06:10|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650449200000|2022-04-20 10:06:40|1695.6|1694.4|1695.6|1694.4|1695.8|1694.6|1695.6|1694.4|0
1650449210000|2022-04-20 10:06:50|1695.7|1694.5|1695.6|1694.4|1695.7|1694.5|1695.4|1694.2|4
1650449220000|2022-04-20 10:07:00|1695.7|1694.5|1696|1694.8|1696|1694.8|1695.7|1694.5|40
1650449230000|2022-04-20 10:07:10|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650449240000|2022-04-20 10:07:20|1696.4|1695.2|1696.5|1695.3|1696.7|1695.5|1696.4|1695.2|0
1650449250000|2022-04-20 10:07:30|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|0
1650449280000|2022-04-20 10:08:00|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|0
1650449300000|2022-04-20 10:08:20|1696.6|1695.4|1696.5|1695.3|1696.6|1695.4|1696.5|1695.3|0
1650449310000|2022-04-20 10:08:30|1696.7|1695.5|1696.5|1695.3|1696.7|1695.5|1696.5|1695.3|0
1650449350000|2022-04-20 10:09:10|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|1
1650449360000|2022-04-20 10:09:20|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650449370000|2022-04-20 10:09:30|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650449380000|2022-04-20 10:09:40|1696.1|1694.9|1696|1694.8|1696.1|1694.9|1696|1694.8|0
1650449390000|2022-04-20 10:09:50|1696.1|1694.9|1696.1|1694.9|1696.4|1695.2|1696.1|1694.9|0
1650449400000|2022-04-20 10:10:00|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.1|1694.9|0
1650449410000|2022-04-20 10:10:10|1696.5|1695.3|1696.4|1695.2|1696.6|1695.4|1696.4|1695.2|1
1650449420000|2022-04-20 10:10:20|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.3|1695.1|0
1650449430000|2022-04-20 10:10:30|1696.2|1695|1696|1694.8|1696.2|1695|1696|1694.8|1
1650449440000|2022-04-20 10:10:40|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.6|1694.4|0
1650449450000|2022-04-20 10:10:50|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650449460000|2022-04-20 10:11:00|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650449500000|2022-04-20 10:11:40|1695.8|1694.6|1695.9|1694.7|1695.9|1694.7|1695.8|1694.6|0
1650449510000|2022-04-20 10:11:50|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650449520000|2022-04-20 10:12:00|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1
1650449570000|2022-04-20 10:12:50|1696|1694.8|1696|1694.8|1696|1694.8|1696|1694.8|0
1650449580000|2022-04-20 10:13:00|1695.9|1694.7|1696|1694.8|1696|1694.8|1695.9|1694.7|0
1650449590000|2022-04-20 10:13:10|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650449620000|2022-04-20 10:13:40|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|1695.7|1694.5|2
1650449630000|2022-04-20 10:13:50|1695.2|1694|1695.2|1694|1695.3|1694.1|1695.2|1694|3
1650449640000|2022-04-20 10:14:00|1695.3|1694.1|1695.5|1694.3|1695.5|1694.3|1695.3|1694.1|1
1650449650000|2022-04-20 10:14:10|1695.4|1694.2|1695.1|1693.9|1695.5|1694.3|1695.1|1693.9|9
1650449670000|2022-04-20 10:14:30|1695.2|1694|1695.2|1694|1695.2|1694|1695.2|1694|0
1650449690000|2022-04-20 10:14:50|1695.4|1694.2|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|1
1650449700000|2022-04-20 10:15:00|1695.5|1694.3|1695.4|1694.2|1695.5|1694.3|1695.4|1694.2|0
1650449720000|2022-04-20 10:15:20|1695.5|1694.3|1695.9|1694.7|1695.9|1694.7|1695.4|1694.2|1
1650449730000|2022-04-20 10:15:30|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|1695.8|1694.6|0
1650449750000|2022-04-20 10:15:50|1695.9|1694.7|1696.1|1694.9|1696.2|1695|1695.9|1694.7|0
1650449760000|2022-04-20 10:16:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.1|1694.9|0
1650449770000|2022-04-20 10:16:10|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|1696.1|1694.9|0
1650449780000|2022-04-20 10:16:20|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.2|1695|0
1650449810000|2022-04-20 10:16:50|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|0
1650449820000|2022-04-20 10:17:00|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|0
1650449830000|2022-04-20 10:17:10|1696.5|1695.3|1696.7|1695.5|1696.7|1695.5|1696.5|1695.3|1
1650449840000|2022-04-20 10:17:20|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1
1650449850000|2022-04-20 10:17:30|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650449860000|2022-04-20 10:17:40|1696.6|1695.4|1696.7|1695.5|1696.7|1695.5|1696.6|1695.4|1
1650449870000|2022-04-20 10:17:50|1696.4|1695.2|1696.7|1695.5|1696.7|1695.5|1696.4|1695.2|0
1650449880000|2022-04-20 10:18:00|1696.4|1695.2|1696.5|1695.3|1696.6|1695.4|1696.4|1695.2|0
1650449890000|2022-04-20 10:18:10|1696.4|1695.2|1696.8|1695.6|1696.9|1695.7|1696.4|1695.2|1
1650449910000|2022-04-20 10:18:30|1696.7|1695.5|1696.9|1695.7|1696.9|1695.7|1696.7|1695.5|0
1650449920000|2022-04-20 10:18:40|1697|1695.8|1696.9|1695.7|1697|1695.8|1696.9|1695.7|0
1650449940000|2022-04-20 10:19:00|1697|1695.8|1696.7|1695.5|1697|1695.8|1696.7|1695.5|0
1650449950000|2022-04-20 10:19:10|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650449960000|2022-04-20 10:19:20|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650449970000|2022-04-20 10:19:30|1696.4|1695.2|1696.5|1695.3|1696.5|1695.3|1696.4|1695.2|0
1650449980000|2022-04-20 10:19:40|1696.4|1695.2|1696.2|1695|1696.4|1695.2|1696.2|1695|31
1650449990000|2022-04-20 10:19:50|1696.1|1694.9|1695.9|1694.7|1696.1|1694.9|1695.9|1694.7|0
1650450000000|2022-04-20 10:20:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|5
1650450010000|2022-04-20 10:20:10|1696.3|1695.1|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|0
1650450020000|2022-04-20 10:20:20|1696.2|1695|1696.2|1695|1696.3|1695.1|1696.2|1695|0
1650450030000|2022-04-20 10:20:30|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|1696.3|1695.1|0
1650450040000|2022-04-20 10:20:40|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650450050000|2022-04-20 10:20:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650450060000|2022-04-20 10:21:00|1697|1695.8|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450070000|2022-04-20 10:21:10|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450080000|2022-04-20 10:21:20|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450090000|2022-04-20 10:21:30|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450100000|2022-04-20 10:21:40|1696.9|1695.7|1696.9|1695.7|1697|1695.8|1696.9|1695.7|1
1650450110000|2022-04-20 10:21:50|1696.8|1695.6|1697.1|1695.9|1697.1|1695.9|1696.8|1695.6|1
1650450120000|2022-04-20 10:22:00|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|1
1650450130000|2022-04-20 10:22:10|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|1
1650450140000|2022-04-20 10:22:20|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|1
1650450170000|2022-04-20 10:22:50|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|3
1650450180000|2022-04-20 10:23:00|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|3
1650450220000|2022-04-20 10:23:40|1696.9|1695.7|1696.8|1695.6|1697|1695.8|1696.8|1695.6|0
1650450230000|2022-04-20 10:23:50|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450240000|2022-04-20 10:24:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|0
1650450250000|2022-04-20 10:24:10|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|0
1650450270000|2022-04-20 10:24:30|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|0
1650450300000|2022-04-20 10:25:00|1696.9|1695.7|1697|1695.8|1697|1695.8|1696.9|1695.7|0
1650450360000|2022-04-20 10:26:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|109
1650450390000|2022-04-20 10:26:30|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.2|1695|3
1650450420000|2022-04-20 10:27:00|1696.2|1695|1696.2|1695|1696.2|1695|1696.2|1695|0
1650450430000|2022-04-20 10:27:10|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|0
1650450480000|2022-04-20 10:28:00|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|0
1650450490000|2022-04-20 10:28:10|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|1696.6|1695.4|0
1650450500000|2022-04-20 10:28:20|1696.4|1695.2|1696.3|1695.1|1696.4|1695.2|1696.3|1695.1|1
1650450540000|2022-04-20 10:29:00|1696.5|1695.3|1696.4|1695.2|1696.5|1695.3|1696.4|1695.2|0
1650450560000|2022-04-20 10:29:20|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|0
1650450570000|2022-04-20 10:29:30|1696.9|1695.7|1696.7|1695.5|1696.9|1695.7|1696.7|1695.5|0
1650450580000|2022-04-20 10:29:40|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|1696.8|1695.6|0
1650450600000|2022-04-20 10:30:00|||||||||25
1650450610000|2022-04-20 10:30:10|||||||||24
1650450620000|2022-04-20 10:30:20|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1
1650450650000|2022-04-20 10:30:50|1696.8|1695.6|1696.7|1695.5|1696.8|1695.6|1696.7|1695.5|0
1650450660000|2022-04-20 10:31:00|1696.9|1695.7|1696.9|1695.7|1696.9|1695.7|1696.8|1695.6|1
1650450720000|2022-04-20 10:32:00|1697.1|1695.9|1696.9|1695.7|1697.1|1695.9|1696.8|1695.6|1
1650450750000|2022-04-20 10:32:30|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|5
1650450760000|2022-04-20 10:32:40|1697|1695.8|1697|1695.8|1697|1695.8|1697|1695.8|0
1650450770000|2022-04-20 10:32:50|1697.1|1695.9|1697|1695.8|1697.1|1695.9|1697|1695.8|0
1650450780000|2022-04-20 10:33:00|1697.1|1695.9|1697.4|1696.2|1697.4|1696.2|1697|1695.8|0
1650450790000|2022-04-20 10:33:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650450800000|2022-04-20 10:33:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650450850000|2022-04-20 10:34:10|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650450860000|2022-04-20 10:34:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650450880000|2022-04-20 10:34:40|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650450890000|2022-04-20 10:34:50|1697.3|1696.1|1697.2|1696|1697.3|1696.1|1697.2|1696|0
1650450910000|2022-04-20 10:35:10|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650450940000|2022-04-20 10:35:40|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|0
1650450970000|2022-04-20 10:36:10|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650451000000|2022-04-20 10:36:40|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650451010000|2022-04-20 10:36:50|||||||||6
1650451030000|2022-04-20 10:37:10|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|5
1650451040000|2022-04-20 10:37:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650451050000|2022-04-20 10:37:30|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|0
1650451090000|2022-04-20 10:38:10|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|2
1650451140000|2022-04-20 10:39:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|1
1650451150000|2022-04-20 10:39:10|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|1
1650451170000|2022-04-20 10:39:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650451180000|2022-04-20 10:39:40|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650451200000|2022-04-20 10:40:00|1698.3|1697.1|1698.4|1697.2|1698.4|1697.2|1698.3|1697.1|2
1650451240000|2022-04-20 10:40:40|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650451270000|2022-04-20 10:41:10|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|0
1650451280000|2022-04-20 10:41:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650451290000|2022-04-20 10:41:30|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|0
1650451320000|2022-04-20 10:42:00|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|0
1650451330000|2022-04-20 10:42:10|1697.8|1696.6|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650451340000|2022-04-20 10:42:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|0
1650451380000|2022-04-20 10:43:00|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|7
1650451400000|2022-04-20 10:43:20|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|0
1650451410000|2022-04-20 10:43:30|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.7|1696.5|0
1650451430000|2022-04-20 10:43:50|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1
1650451440000|2022-04-20 10:44:00|1697.8|1696.6|1697.3|1696.1|1697.9|1696.7|1697.3|1696.1|14
1650451450000|2022-04-20 10:44:10|1697|1695.8|1697.8|1696.6|1697.8|1696.6|1697|1695.8|3
1650451460000|2022-04-20 10:44:20|1697.7|1696.5|1697.4|1696.2|1697.8|1696.6|1697.3|1696.1|1
1650451470000|2022-04-20 10:44:30|1697.5|1696.3|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|0
1650451480000|2022-04-20 10:44:40|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650451490000|2022-04-20 10:44:50|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650451510000|2022-04-20 10:45:10|1697.7|1696.5|1697.4|1696.2|1697.9|1696.7|1697.4|1696.2|2
1650451520000|2022-04-20 10:45:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|0
1650451530000|2022-04-20 10:45:30|1697.4|1696.2|1697.7|1696.5|1697.8|1696.6|1697.4|1696.2|7
1650451540000|2022-04-20 10:45:40|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|9
1650451550000|2022-04-20 10:45:50|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|1
1650451560000|2022-04-20 10:46:00|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|1
1650451570000|2022-04-20 10:46:10|1697.9|1696.7|1698.2|1697|1698.3|1697.1|1697.9|1696.7|0
1650451580000|2022-04-20 10:46:20|1698|1696.8|1698|1696.8|1698|1696.8|1697.8|1696.6|0
1650451590000|2022-04-20 10:46:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650451600000|2022-04-20 10:46:40|1697.9|1696.7|1697.9|1696.7|1698|1696.8|1697.9|1696.7|0
1650451610000|2022-04-20 10:46:50|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.9|1696.7|0
1650451620000|2022-04-20 10:47:00|1698|1696.8|1697.9|1696.7|1698|1696.8|1697.8|1696.6|0
1650451630000|2022-04-20 10:47:10|1698|1696.8|1697.8|1696.6|1698|1696.8|1697.8|1696.6|0
1650451650000|2022-04-20 10:47:30|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650451670000|2022-04-20 10:47:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650451700000|2022-04-20 10:48:20|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|0
1650451740000|2022-04-20 10:49:00|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|2
1650451750000|2022-04-20 10:49:10|||||||||1
1650451760000|2022-04-20 10:49:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650451790000|2022-04-20 10:49:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.2|1697|0
1650451800000|2022-04-20 10:50:00|1698.2|1697|1698.2|1697|1698.3|1697.1|1698.2|1697|3
1650451810000|2022-04-20 10:50:10|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|0
1650451820000|2022-04-20 10:50:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|0
1650451830000|2022-04-20 10:50:30|1698.5|1697.3|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|0
1650451840000|2022-04-20 10:50:40|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|0
1650451850000|2022-04-20 10:50:50|1698.4|1697.2|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|0
1650451860000|2022-04-20 10:51:00|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|2
1650451890000|2022-04-20 10:51:30|||||||||2
1650451900000|2022-04-20 10:51:40|||||||||4
1650451920000|2022-04-20 10:52:00|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|0
1650451930000|2022-04-20 10:52:10|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650451960000|2022-04-20 10:52:40|1698.2|1697|1698.2|1697|1698.3|1697.1|1698.2|1697|0
1650451970000|2022-04-20 10:52:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650451980000|2022-04-20 10:53:00|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|1
1650451990000|2022-04-20 10:53:10|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650452000000|2022-04-20 10:53:20|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650452010000|2022-04-20 10:53:30|||||||||3
1650452020000|2022-04-20 10:53:40|1697.8|1696.6|1698|1696.8|1698|1696.8|1697.8|1696.6|0
1650452040000|2022-04-20 10:54:00|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|1
1650452050000|2022-04-20 10:54:10|1698|1696.8|1698|1696.8|1698|1696.8|1697.9|1696.7|0
1650452060000|2022-04-20 10:54:20|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|0
1650452070000|2022-04-20 10:54:30|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|0
1650452090000|2022-04-20 10:54:50|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1
1650452100000|2022-04-20 10:55:00|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|6
1650452110000|2022-04-20 10:55:10|1697.6|1696.4|1697.9|1696.7|1697.9|1696.7|1697.6|1696.4|0
1650452120000|2022-04-20 10:55:20|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1698|1696.8|0
1650452130000|2022-04-20 10:55:30|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1698|1696.8|0
1650452150000|2022-04-20 10:55:50|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650452160000|2022-04-20 10:56:00|1698.3|1697.1|1698|1696.8|1698.3|1697.1|1698|1696.8|0
1650452170000|2022-04-20 10:56:10|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|0
1650452180000|2022-04-20 10:56:20|1697.9|1696.7|1698.2|1697|1698.2|1697|1697.9|1696.7|0
1650452190000|2022-04-20 10:56:30|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650452210000|2022-04-20 10:56:50|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|0
1650452220000|2022-04-20 10:57:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|0
1650452250000|2022-04-20 10:57:30|||||||||3
1650452270000|2022-04-20 10:57:50|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|0
1650452280000|2022-04-20 10:58:00|1698.3|1697.1|1698.4|1697.2|1698.4|1697.2|1698.3|1697.1|0
1650452310000|2022-04-20 10:58:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|0
1650452320000|2022-04-20 10:58:40|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|0
1650452350000|2022-04-20 10:59:10|||||||||4
1650452390000|2022-04-20 10:59:50|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|0
1650452400000|2022-04-20 11:00:00|1698.2|1697|1698.3|1697.1|1698.3|1697.1|1698.2|1697|0
1650452410000|2022-04-20 11:00:10|1698|1696.8|1698.3|1697.1|1698.3|1697.1|1698|1696.8|0
1650452420000|2022-04-20 11:00:20|1698.4|1697.2|1698|1696.8|1698.4|1697.2|1698|1696.8|1
1650452450000|2022-04-20 11:00:50|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|3
1650452460000|2022-04-20 11:01:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|4
1650452470000|2022-04-20 11:01:10|||||||||1
1650452520000|2022-04-20 11:02:00|1698.7|1697.5|1699.3|1698.1|1699.3|1698.1|1698.7|1697.5|5
1650452530000|2022-04-20 11:02:10|1699.7|1698.5|1699.4|1698.2|1699.7|1698.5|1699.4|1698.2|0
1650452540000|2022-04-20 11:02:20|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|0
1650452560000|2022-04-20 11:02:40|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|1
1650452570000|2022-04-20 11:02:50|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|3
1650452660000|2022-04-20 11:04:20|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|2
1650452670000|2022-04-20 11:04:30|1699.3|1698.1|1699.2|1698|1699.3|1698.1|1699.2|1698|0
1650452680000|2022-04-20 11:04:40|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650452690000|2022-04-20 11:04:50|||||||||2
1650452700000|2022-04-20 11:05:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.2|1698|2
1650452710000|2022-04-20 11:05:10|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|0
1650452750000|2022-04-20 11:05:50|1699.2|1698|1699.4|1698.2|1699.5|1698.3|1699.2|1698|2
1650452760000|2022-04-20 11:06:00|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|0
1650452770000|2022-04-20 11:06:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650452780000|2022-04-20 11:06:20|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|0
1650452790000|2022-04-20 11:06:30|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|1
1650452810000|2022-04-20 11:06:50|1699.4|1698.2|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|2
1650452820000|2022-04-20 11:07:00|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1699.3|1698.1|1
1650452830000|2022-04-20 11:07:10|1699.5|1698.3|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|1
1650452850000|2022-04-20 11:07:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650452880000|2022-04-20 11:08:00|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|0
1650452890000|2022-04-20 11:08:10|1699.5|1698.3|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|2
1650452920000|2022-04-20 11:08:40|||||||||2
1650452930000|2022-04-20 11:08:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|0
1650452940000|2022-04-20 11:09:00|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|0
1650452950000|2022-04-20 11:09:10|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1
1650452970000|2022-04-20 11:09:30|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1
1650452980000|2022-04-20 11:09:40|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|0
1650452990000|2022-04-20 11:09:50|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650453000000|2022-04-20 11:10:00|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650453010000|2022-04-20 11:10:10|1699.6|1698.4|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|0
1650453020000|2022-04-20 11:10:20|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.6|1698.4|1
1650453030000|2022-04-20 11:10:30|||||||||1
1650453050000|2022-04-20 11:10:50|1699.8|1698.6|1699.7|1698.5|1699.9|1698.7|1699.6|1698.4|0
1650453060000|2022-04-20 11:11:00|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|1699.8|1698.6|0
1650453070000|2022-04-20 11:11:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650453090000|2022-04-20 11:11:30|1699.2|1698|1699.3|1698.1|1699.3|1698.1|1699.2|1698|2
1650453100000|2022-04-20 11:11:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650453110000|2022-04-20 11:11:50|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|4
1650453150000|2022-04-20 11:12:30|||||||||1
1650453180000|2022-04-20 11:13:00|||||||||1
1650453190000|2022-04-20 11:13:10|1699.4|1698.2|1699.8|1698.6|1699.8|1698.6|1699.3|1698.1|1
1650453200000|2022-04-20 11:13:20|1699.9|1698.7|1700.4|1699.2|1700.4|1699.2|1699.9|1698.7|0
1650453210000|2022-04-20 11:13:30|1700.3|1699.1|1700.4|1699.2|1700.4|1699.2|1700.3|1699.1|0
1650453220000|2022-04-20 11:13:40|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|2
1650453230000|2022-04-20 11:13:50|1700.5|1699.3|1700.8|1699.6|1700.9|1699.7|1700.4|1699.2|0
1650453240000|2022-04-20 11:14:00|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|1
1650453250000|2022-04-20 11:14:10|1700.7|1699.5|1700.8|1699.6|1700.9|1699.7|1700.7|1699.5|6
1650453260000|2022-04-20 11:14:20|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.7|1699.5|1
1650453270000|2022-04-20 11:14:30|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|0
1650453280000|2022-04-20 11:14:40|1701.3|1700.1|1701.6|1700.4|1701.6|1700.4|1701.3|1700.1|32
1650453290000|2022-04-20 11:14:50|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.2|1700|3
1650453300000|2022-04-20 11:15:00|1701.7|1700.5|1701.2|1700|1701.7|1700.5|1701.2|1700|4
1650453310000|2022-04-20 11:15:10|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|0
1650453330000|2022-04-20 11:15:30|1701.2|1700|1701.2|1700|1701.3|1700.1|1701.2|1700|1
1650453340000|2022-04-20 11:15:40|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650453350000|2022-04-20 11:15:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650453360000|2022-04-20 11:16:00|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|0
1650453370000|2022-04-20 11:16:10|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|0
1650453390000|2022-04-20 11:16:30|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|6
1650453410000|2022-04-20 11:16:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650453420000|2022-04-20 11:17:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.6|1700.4|2
1650453440000|2022-04-20 11:17:20|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|0
1650453490000|2022-04-20 11:18:10|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.2|1700|0
1650453510000|2022-04-20 11:18:30|1701.2|1700|1701.2|1700|1701.3|1700.1|1701.2|1700|0
1650453530000|2022-04-20 11:18:50|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|5
1650453540000|2022-04-20 11:19:00|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.2|1700|0
1650453550000|2022-04-20 11:19:10|1701.4|1700.2|1701.6|1700.4|1701.6|1700.4|1701.4|1700.2|7
1650453560000|2022-04-20 11:19:20|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|1
1650453570000|2022-04-20 11:19:30|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|0
1650453590000|2022-04-20 11:19:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|0
1650453600000|2022-04-20 11:20:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1
1650453630000|2022-04-20 11:20:30|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|0
1650453640000|2022-04-20 11:20:40|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|0
1650453660000|2022-04-20 11:21:00|1702.1|1700.9|1701.9|1700.7|1702.1|1700.9|1701.9|1700.7|0
1650453670000|2022-04-20 11:21:10|1702.1|1700.9|1702.2|1701|1702.3|1701.1|1701.9|1700.7|1
1650453680000|2022-04-20 11:21:20|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.2|1701|0
1650453690000|2022-04-20 11:21:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|1
1650453710000|2022-04-20 11:21:50|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650453750000|2022-04-20 11:22:30|||||||||2
1650453770000|2022-04-20 11:22:50|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|0
1650453860000|2022-04-20 11:24:20|1703|1701.8|1703.1|1701.9|1703.1|1701.9|1703|1701.8|2
1650453870000|2022-04-20 11:24:30|1703.4|1702.2|1704.7|1703.5|1704.7|1703.5|1703.4|1702.2|17
1650453880000|2022-04-20 11:24:40|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|6
1650453900000|2022-04-20 11:25:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|40
1650453910000|2022-04-20 11:25:10|1704.7|1703.5|1704.4|1703.2|1704.7|1703.5|1704.4|1703.2|7
1650453920000|2022-04-20 11:25:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|2
1650453940000|2022-04-20 11:25:40|1703.9|1702.7|1704.2|1703|1704.2|1703|1703.9|1702.7|1
1650453950000|2022-04-20 11:25:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|4
1650453960000|2022-04-20 11:26:00|1704.2|1703|1704.2|1703|1704.2|1703|1704.1|1702.9|1
1650453970000|2022-04-20 11:26:10|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1
1650453980000|2022-04-20 11:26:20|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650454000000|2022-04-20 11:26:40|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650454010000|2022-04-20 11:26:50|1703.9|1702.7|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650454020000|2022-04-20 11:27:00|1703.9|1702.7|1703.9|1702.7|1704.1|1702.9|1703.9|1702.7|0
1650454040000|2022-04-20 11:27:20|||||||||2
1650454050000|2022-04-20 11:27:30|1704.1|1702.9|1704.1|1702.9|1704.1|1702.9|1703.9|1702.7|0
1650454060000|2022-04-20 11:27:40|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650454070000|2022-04-20 11:27:50|1703.7|1702.5|1704.4|1703.2|1704.4|1703.2|1703.7|1702.5|1
1650454080000|2022-04-20 11:28:00|1704.2|1703|1704.4|1703.2|1704.4|1703.2|1704.2|1703|1
1650454090000|2022-04-20 11:28:10|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|1
1650454100000|2022-04-20 11:28:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650454110000|2022-04-20 11:28:30|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.4|1703.2|3
1650454120000|2022-04-20 11:28:40|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650454140000|2022-04-20 11:29:00|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650454150000|2022-04-20 11:29:10|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650454160000|2022-04-20 11:29:20|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|10
1650454170000|2022-04-20 11:29:30|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|13
1650454180000|2022-04-20 11:29:40|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|3
1650454190000|2022-04-20 11:29:50|1705.6|1704.4|1705.4|1704.2|1705.6|1704.4|1705.4|1704.2|5
1650454210000|2022-04-20 11:30:10|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|2
1650454220000|2022-04-20 11:30:20|1704.9|1703.7|1704.7|1703.5|1705.2|1704|1704.7|1703.5|3
1650454230000|2022-04-20 11:30:30|||||||||1
1650454240000|2022-04-20 11:30:40|||||||||2
1650454250000|2022-04-20 11:30:50|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|1
1650454260000|2022-04-20 11:31:00|1704.3|1703.1|1704.3|1703.1|1704.4|1703.2|1704.2|1703|2
1650454270000|2022-04-20 11:31:10|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704.2|1703|0
1650454300000|2022-04-20 11:31:40|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|4
1650454320000|2022-04-20 11:32:00|1704.4|1703.2|1704.5|1703.3|1704.8|1703.6|1704.4|1703.2|0
1650454330000|2022-04-20 11:32:10|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650454340000|2022-04-20 11:32:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1
1650454370000|2022-04-20 11:32:50|1704.1|1702.9|1704.2|1703|1704.2|1703|1703.9|1702.7|18
1650454380000|2022-04-20 11:33:00|1704|1702.8|1704.2|1703|1704.2|1703|1703.9|1702.7|0
1650454410000|2022-04-20 11:33:30|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650454420000|2022-04-20 11:33:40|1704.2|1703|1704.2|1703|1704.2|1703|1704|1702.8|0
1650454440000|2022-04-20 11:34:00|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650454450000|2022-04-20 11:34:10|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650454460000|2022-04-20 11:34:20|1704.5|1703.3|1705|1703.8|1705|1703.8|1704.5|1703.3|8
1650454480000|2022-04-20 11:34:40|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|1
1650454500000|2022-04-20 11:35:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650454530000|2022-04-20 11:35:30|1705.4|1704.2|1705.2|1704|1705.4|1704.2|1705.2|1704|1
1650454540000|2022-04-20 11:35:40|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650454550000|2022-04-20 11:35:50|1704.9|1703.7|1705.2|1704|1705.2|1704|1704.8|1703.6|31
1650454560000|2022-04-20 11:36:00|1705.4|1704.2|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|13
1650454570000|2022-04-20 11:36:10|1705.6|1704.4|1706.1|1704.9|1706.1|1704.9|1705.6|1704.4|0
1650454580000|2022-04-20 11:36:20|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|3
1650454590000|2022-04-20 11:36:30|1706|1704.8|1705.7|1704.5|1706|1704.8|1705.7|1704.5|0
1650454600000|2022-04-20 11:36:40|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|0
1650454620000|2022-04-20 11:37:00|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|1
1650454630000|2022-04-20 11:37:10|1705.8|1704.6|1706|1704.8|1706.1|1704.9|1705.8|1704.6|5
1650454640000|2022-04-20 11:37:20|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|1
1650454650000|2022-04-20 11:37:30|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650454660000|2022-04-20 11:37:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1
1650454670000|2022-04-20 11:37:50|1705.8|1704.6|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|0
1650454680000|2022-04-20 11:38:00|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650454690000|2022-04-20 11:38:10|1705.3|1704.1|1705.9|1704.7|1705.9|1704.7|1705.3|1704.1|4
1650454710000|2022-04-20 11:38:30|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650454730000|2022-04-20 11:38:50|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650454740000|2022-04-20 11:39:00|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|6
1650454750000|2022-04-20 11:39:10|||||||||1
1650454760000|2022-04-20 11:39:20|1705.8|1704.6|1705.5|1704.3|1705.8|1704.6|1705.5|1704.3|0
1650454770000|2022-04-20 11:39:30|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650454780000|2022-04-20 11:39:40|1705.5|1704.3|1705.5|1704.3|1705.8|1704.6|1705.5|1704.3|0
1650454800000|2022-04-20 11:40:00|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|1
1650454810000|2022-04-20 11:40:10|||||||||22
1650454820000|2022-04-20 11:40:20|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650454830000|2022-04-20 11:40:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|2
1650454840000|2022-04-20 11:40:40|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|1
1650454850000|2022-04-20 11:40:50|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1
1650454860000|2022-04-20 11:41:00|1706.4|1705.2|1707.5|1706.3|1707.5|1706.3|1706.4|1705.2|7
1650454870000|2022-04-20 11:41:10|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.5|1706.3|5
1650454880000|2022-04-20 11:41:20|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|0
1650454900000|2022-04-20 11:41:40|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650454910000|2022-04-20 11:41:50|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|22
1650454920000|2022-04-20 11:42:00|1707.5|1706.3|1707.4|1706.2|1707.5|1706.3|1707.4|1706.2|2
1650454930000|2022-04-20 11:42:10|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650454940000|2022-04-20 11:42:20|1707.2|1706|1707.1|1705.9|1707.2|1706|1707.1|1705.9|0
1650454960000|2022-04-20 11:42:40|1706.8|1705.6|1706.9|1705.7|1706.9|1705.7|1706.8|1705.6|0
1650454980000|2022-04-20 11:43:00|1707|1705.8|1706.8|1705.6|1707|1705.8|1706.8|1705.6|1
1650455000000|2022-04-20 11:43:20|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650455010000|2022-04-20 11:43:30|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|2
1650455030000|2022-04-20 11:43:50|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|2
1650455040000|2022-04-20 11:44:00|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|0
1650455060000|2022-04-20 11:44:20|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|2
1650455070000|2022-04-20 11:44:30|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|4
1650455090000|2022-04-20 11:44:50|1707|1705.8|1705.7|1704.5|1707|1705.8|1705.7|1704.5|14
1650455100000|2022-04-20 11:45:00|1705.8|1704.6|1706.2|1705|1706.2|1705|1705.8|1704.6|1
1650455150000|2022-04-20 11:45:50|1706.1|1704.9|1706.2|1705|1706.2|1705|1706.1|1704.9|1
1650455160000|2022-04-20 11:46:00|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|0
1650455170000|2022-04-20 11:46:10|1706.1|1704.9|1706.1|1704.9|1706.3|1705.1|1706.1|1704.9|3
1650455200000|2022-04-20 11:46:40|||||||||1
1650455210000|2022-04-20 11:46:50|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|10
1650455220000|2022-04-20 11:47:00|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|0
1650455230000|2022-04-20 11:47:10|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|27
1650455240000|2022-04-20 11:47:20|1705.6|1704.4|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|0
1650455280000|2022-04-20 11:48:00|1705.4|1704.2|1705.6|1704.4|1705.7|1704.5|1705.4|1704.2|1
1650455290000|2022-04-20 11:48:10|1705.2|1704|1705.6|1704.4|1705.9|1704.7|1705.2|1704|8
1650455300000|2022-04-20 11:48:20|1705.5|1704.3|1705.5|1704.3|1705.6|1704.4|1705.3|1704.1|1
1650455310000|2022-04-20 11:48:30|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650455320000|2022-04-20 11:48:40|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|191
1650455330000|2022-04-20 11:48:50|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650455340000|2022-04-20 11:49:00|1705.9|1704.7|1705.6|1704.4|1705.9|1704.7|1705.5|1704.3|5
1650455360000|2022-04-20 11:49:20|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650455370000|2022-04-20 11:49:30|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650455380000|2022-04-20 11:49:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650455400000|2022-04-20 11:50:00|1706|1704.8|1705.9|1704.7|1706.2|1705|1705.9|1704.7|4
1650455420000|2022-04-20 11:50:20|1706.1|1704.9|1705.9|1704.7|1706.1|1704.9|1705.9|1704.7|0
1650455430000|2022-04-20 11:50:30|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|0
1650455440000|2022-04-20 11:50:40|1706|1704.8|1706.2|1705|1706.2|1705|1705.9|1704.7|0
1650455450000|2022-04-20 11:50:50|1706.4|1705.2|1706.1|1704.9|1706.4|1705.2|1706.1|1704.9|1
1650455460000|2022-04-20 11:51:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650455470000|2022-04-20 11:51:10|1706.1|1704.9|1706.1|1704.9|1706.2|1705|1706.1|1704.9|0
1650455490000|2022-04-20 11:51:30|1706|1704.8|1705.8|1704.6|1706|1704.8|1705.8|1704.6|0
1650455500000|2022-04-20 11:51:40|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|0
1650455510000|2022-04-20 11:51:50|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650455520000|2022-04-20 11:52:00|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|1
1650455530000|2022-04-20 11:52:10|1705.5|1704.3|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|0
1650455540000|2022-04-20 11:52:20|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650455550000|2022-04-20 11:52:30|||||||||1
1650455560000|2022-04-20 11:52:40|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|2
1650455570000|2022-04-20 11:52:50|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|5
1650455590000|2022-04-20 11:53:10|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|3
1650455600000|2022-04-20 11:53:20|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|2
1650455630000|2022-04-20 11:53:50|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|3
1650455640000|2022-04-20 11:54:00|1705.5|1704.3|1705.5|1704.3|1705.7|1704.5|1705.5|1704.3|2
1650455650000|2022-04-20 11:54:10|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650455670000|2022-04-20 11:54:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650455680000|2022-04-20 11:54:40|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650455690000|2022-04-20 11:54:50|1705.6|1704.4|1705.9|1704.7|1705.9|1704.7|1705.6|1704.4|4
1650455700000|2022-04-20 11:55:00|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|2
1650455710000|2022-04-20 11:55:10|||||||||1
1650455730000|2022-04-20 11:55:30|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.3|1705.1|1
1650455740000|2022-04-20 11:55:40|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650455750000|2022-04-20 11:55:50|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650455760000|2022-04-20 11:56:00|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650455770000|2022-04-20 11:56:10|1706.6|1705.4|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|1
1650455780000|2022-04-20 11:56:20|1706.6|1705.4|1706.6|1705.4|1706.9|1705.7|1706.6|1705.4|2
1650455790000|2022-04-20 11:56:30|||||||||1
1650455800000|2022-04-20 11:56:40|||||||||1
1650455820000|2022-04-20 11:57:00|1706.8|1705.6|1706.6|1705.4|1706.8|1705.6|1706.5|1705.3|0
1650455830000|2022-04-20 11:57:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|0
1650455860000|2022-04-20 11:57:40|1706.8|1705.6|1706.6|1705.4|1706.8|1705.6|1706.5|1705.3|1
1650455870000|2022-04-20 11:57:50|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|0
1650455880000|2022-04-20 11:58:00|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650455890000|2022-04-20 11:58:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|2
1650455910000|2022-04-20 11:58:30|1706.6|1705.4|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|7
1650455960000|2022-04-20 11:59:20|1706.4|1705.2|1706|1704.8|1706.4|1705.2|1706|1704.8|0
1650455970000|2022-04-20 11:59:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.5|1704.3|1
1650455990000|2022-04-20 11:59:50|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|8
1650456000000|2022-04-20 12:00:00|1706.2|1705|1706.2|1705|1706.2|1705|1706.1|1704.9|3
1650456010000|2022-04-20 12:00:10|1706.3|1705.1|1706.1|1704.9|1706.3|1705.1|1706.1|1704.9|4
1650456020000|2022-04-20 12:00:20|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1706|1704.8|0
1650456030000|2022-04-20 12:00:30|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1706|1704.8|0
1650456040000|2022-04-20 12:00:40|1705.8|1704.6|1705.4|1704.2|1705.8|1704.6|1705.4|1704.2|0
1650456050000|2022-04-20 12:00:50|1705.5|1704.3|1705.8|1704.6|1705.8|1704.6|1705.5|1704.3|1
1650456060000|2022-04-20 12:01:00|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|2
1650456070000|2022-04-20 12:01:10|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650456090000|2022-04-20 12:01:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650456100000|2022-04-20 12:01:40|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650456110000|2022-04-20 12:01:50|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|3
1650456120000|2022-04-20 12:02:00|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650456130000|2022-04-20 12:02:10|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|0
1650456140000|2022-04-20 12:02:20|1706.2|1705|1706.4|1705.2|1706.4|1705.2|1706.2|1705|7
1650456150000|2022-04-20 12:02:30|1706.3|1705.1|1706.1|1704.9|1706.3|1705.1|1706.1|1704.9|1
1650456160000|2022-04-20 12:02:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650456180000|2022-04-20 12:03:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650456190000|2022-04-20 12:03:10|1705.9|1704.7|1705.5|1704.3|1705.9|1704.7|1705.5|1704.3|0
1650456200000|2022-04-20 12:03:20|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650456210000|2022-04-20 12:03:30|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|6
1650456220000|2022-04-20 12:03:40|1705.4|1704.2|1705.3|1704.1|1705.4|1704.2|1705.3|1704.1|2
1650456230000|2022-04-20 12:03:50|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|2
1650456240000|2022-04-20 12:04:00|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|1
1650456250000|2022-04-20 12:04:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650456270000|2022-04-20 12:04:30|1706|1704.8|1705.6|1704.4|1706|1704.8|1705.5|1704.3|6
1650456280000|2022-04-20 12:04:40|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|0
1650456290000|2022-04-20 12:04:50|1705.7|1704.5|1705.9|1704.7|1705.9|1704.7|1705.6|1704.4|0
1650456300000|2022-04-20 12:05:00|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|0
1650456310000|2022-04-20 12:05:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|1
1650456320000|2022-04-20 12:05:20|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|0
1650456330000|2022-04-20 12:05:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650456340000|2022-04-20 12:05:40|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|16
1650456360000|2022-04-20 12:06:00|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|0
1650456370000|2022-04-20 12:06:10|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650456380000|2022-04-20 12:06:20|1705.6|1704.4|1705.4|1704.2|1705.6|1704.4|1705.4|1704.2|0
1650456400000|2022-04-20 12:06:40|1705|1703.8|1705|1703.8|1705.1|1703.9|1704.5|1703.3|18
1650456410000|2022-04-20 12:06:50|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|2
1650456420000|2022-04-20 12:07:00|1704.9|1703.7|1705.1|1703.9|1705.1|1703.9|1704.8|1703.6|0
1650456440000|2022-04-20 12:07:20|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|0
1650456450000|2022-04-20 12:07:30|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|0
1650456460000|2022-04-20 12:07:40|1705.3|1704.1|1705.6|1704.4|1705.6|1704.4|1705.3|1704.1|4
1650456470000|2022-04-20 12:07:50|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|1
1650456490000|2022-04-20 12:08:10|1705.9|1704.7|1705.6|1704.4|1705.9|1704.7|1705.6|1704.4|1
1650456500000|2022-04-20 12:08:20|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650456510000|2022-04-20 12:08:30|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650456520000|2022-04-20 12:08:40|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.3|1704.1|0
1650456530000|2022-04-20 12:08:50|1705.1|1703.9|1705.6|1704.4|1705.6|1704.4|1705.1|1703.9|2
1650456540000|2022-04-20 12:09:00|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.4|1704.2|0
1650456550000|2022-04-20 12:09:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650456570000|2022-04-20 12:09:30|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|9
1650456580000|2022-04-20 12:09:40|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650456600000|2022-04-20 12:10:00|1705.6|1704.4|1706|1704.8|1706|1704.8|1705.6|1704.4|5
1650456610000|2022-04-20 12:10:10|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1705.9|1704.7|2
1650456620000|2022-04-20 12:10:20|1706.2|1705|1705.9|1704.7|1706.2|1705|1705.9|1704.7|18
1650456630000|2022-04-20 12:10:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|4
1650456640000|2022-04-20 12:10:40|1705.8|1704.6|1705.6|1704.4|1705.8|1704.6|1705.6|1704.4|0
1650456650000|2022-04-20 12:10:50|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|3
1650456680000|2022-04-20 12:11:20|1706|1704.8|1705.9|1704.7|1706.1|1704.9|1705.8|1704.6|13
1650456690000|2022-04-20 12:11:30|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|4
1650456700000|2022-04-20 12:11:40|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1705.9|1704.7|7
1650456710000|2022-04-20 12:11:50|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650456720000|2022-04-20 12:12:00|1706|1704.8|1705.9|1704.7|1706.3|1705.1|1705.9|1704.7|4
1650456730000|2022-04-20 12:12:10|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|3
1650456750000|2022-04-20 12:12:30|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|0
1650456760000|2022-04-20 12:12:40|1705.1|1703.9|1704.9|1703.7|1705.1|1703.9|1704.8|1703.6|5
1650456770000|2022-04-20 12:12:50|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|4
1650456780000|2022-04-20 12:13:00|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.8|1703.6|6
1650456790000|2022-04-20 12:13:10|||||||||1
1650456800000|2022-04-20 12:13:20|1705.3|1704.1|1705.5|1704.3|1705.5|1704.3|1705.3|1704.1|11
1650456810000|2022-04-20 12:13:30|1705.4|1704.2|1704.8|1703.6|1705.5|1704.3|1704.8|1703.6|10
1650456820000|2022-04-20 12:13:40|1704.6|1703.4|1704.6|1703.4|1704.8|1703.6|1704.6|1703.4|11
1650456830000|2022-04-20 12:13:50|1704.8|1703.6|1704.6|1703.4|1704.8|1703.6|1704.5|1703.3|3
1650456840000|2022-04-20 12:14:00|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|8
1650456850000|2022-04-20 12:14:10|1704.6|1703.4|1704.3|1703.1|1704.6|1703.4|1704.3|1703.1|1
1650456860000|2022-04-20 12:14:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|0
1650456870000|2022-04-20 12:14:30|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650456880000|2022-04-20 12:14:40|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|0
1650456890000|2022-04-20 12:14:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|0
1650456900000|2022-04-20 12:15:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|6
1650456910000|2022-04-20 12:15:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|5
1650456920000|2022-04-20 12:15:20|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|8
1650456940000|2022-04-20 12:15:40|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|10
1650456950000|2022-04-20 12:15:50|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|9
1650456960000|2022-04-20 12:16:00|1702|1700.8|1702|1700.8|1702|1700.8|1701.9|1700.7|10
1650456970000|2022-04-20 12:16:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1
1650456980000|2022-04-20 12:16:20|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650456990000|2022-04-20 12:16:30|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|3
1650457000000|2022-04-20 12:16:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|11
1650457020000|2022-04-20 12:17:00|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|0
1650457060000|2022-04-20 12:17:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|1
1650457080000|2022-04-20 12:18:00|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|1
1650457090000|2022-04-20 12:18:10|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650457100000|2022-04-20 12:18:20|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|0
1650457110000|2022-04-20 12:18:30|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650457120000|2022-04-20 12:18:40|1702.9|1701.7|1702.8|1701.6|1702.9|1701.7|1702.8|1701.6|0
1650457130000|2022-04-20 12:18:50|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|1702.5|1701.3|0
1650457140000|2022-04-20 12:19:00|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|12
1650457150000|2022-04-20 12:19:10|||||||||1
1650457160000|2022-04-20 12:19:20|1702.8|1701.6|1702.7|1701.5|1702.8|1701.6|1702.7|1701.5|0
1650457170000|2022-04-20 12:19:30|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1
1650457180000|2022-04-20 12:19:40|||||||||6
1650457190000|2022-04-20 12:19:50|||||||||3
1650457200000|2022-04-20 12:20:00|1702.7|1701.5|1703.8|1702.6|1703.8|1702.6|1702.7|1701.5|28
1650457210000|2022-04-20 12:20:10|1703.5|1702.3|1703.7|1702.5|1703.7|1702.5|1703.5|1702.3|1
1650457220000|2022-04-20 12:20:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|4
1650457230000|2022-04-20 12:20:30|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1
1650457240000|2022-04-20 12:20:40|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650457250000|2022-04-20 12:20:50|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.3|1702.1|17
1650457260000|2022-04-20 12:21:00|1703.5|1702.3|1703.9|1702.7|1703.9|1702.7|1703.5|1702.3|4
1650457270000|2022-04-20 12:21:10|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650457280000|2022-04-20 12:21:20|1703.7|1702.5|1703.5|1702.3|1703.7|1702.5|1703.4|1702.2|0
1650457290000|2022-04-20 12:21:30|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|0
1650457300000|2022-04-20 12:21:40|1703.8|1702.6|1703.7|1702.5|1703.9|1702.7|1703.6|1702.4|14
1650457320000|2022-04-20 12:22:00|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|11
1650457370000|2022-04-20 12:22:50|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|1703.4|1702.2|7
1650457380000|2022-04-20 12:23:00|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1
1650457400000|2022-04-20 12:23:20|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|0
1650457410000|2022-04-20 12:23:30|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650457420000|2022-04-20 12:23:40|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650457450000|2022-04-20 12:24:10|||||||||3
1650457460000|2022-04-20 12:24:20|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650457470000|2022-04-20 12:24:30|1703.9|1702.7|1703.8|1702.6|1703.9|1702.7|1703.8|1702.6|0
1650457480000|2022-04-20 12:24:40|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|0
1650457500000|2022-04-20 12:25:00|1703.8|1702.6|1703.4|1702.2|1703.8|1702.6|1703.4|1702.2|3
1650457510000|2022-04-20 12:25:10|1703.5|1702.3|1703.9|1702.7|1704|1702.8|1703.5|1702.3|2
1650457520000|2022-04-20 12:25:20|1704.2|1703|1704.2|1703|1704.2|1703|1704.2|1703|0
1650457530000|2022-04-20 12:25:30|1704.1|1702.9|1703.8|1702.6|1704.1|1702.9|1703.8|1702.6|0
1650457540000|2022-04-20 12:25:40|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|1
1650457560000|2022-04-20 12:26:00|1703.8|1702.6|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|5
1650457570000|2022-04-20 12:26:10|1703.8|1702.6|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|0
1650457590000|2022-04-20 12:26:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|2
1650457600000|2022-04-20 12:26:40|1703.5|1702.3|1703.5|1702.3|1703.8|1702.6|1703.5|1702.3|7
1650457610000|2022-04-20 12:26:50|1703.7|1702.5|1703.2|1702|1703.7|1702.5|1703.2|1702|1
1650457620000|2022-04-20 12:27:00|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|2
1650457630000|2022-04-20 12:27:10|1703.4|1702.2|1703.4|1702.2|1703.5|1702.3|1703.4|1702.2|1
1650457640000|2022-04-20 12:27:20|1703.3|1702.1|1703.2|1702|1703.4|1702.2|1703.2|1702|2
1650457650000|2022-04-20 12:27:30|1703|1701.8|1702.9|1701.7|1703.2|1702|1702.9|1701.7|2
1650457660000|2022-04-20 12:27:40|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|2
1650457670000|2022-04-20 12:27:50|1702.8|1701.6|1703|1701.8|1703|1701.8|1702.8|1701.6|0
1650457680000|2022-04-20 12:28:00|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1
1650457690000|2022-04-20 12:28:10|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|0
1650457700000|2022-04-20 12:28:20|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|1703.3|1702.1|2
1650457710000|2022-04-20 12:28:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|5
1650457720000|2022-04-20 12:28:40|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.4|1702.2|3
1650457740000|2022-04-20 12:29:00|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650457750000|2022-04-20 12:29:10|1703.9|1702.7|1704|1702.8|1704.3|1703.1|1703.9|1702.7|5
1650457760000|2022-04-20 12:29:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1
1650457780000|2022-04-20 12:29:40|||||||||1
1650457790000|2022-04-20 12:29:50|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|3
1650457810000|2022-04-20 12:30:10|1703.8|1702.6|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|1
1650457820000|2022-04-20 12:30:20|1703.8|1702.6|1703.4|1702.2|1703.9|1702.7|1703.4|1702.2|16
1650457830000|2022-04-20 12:30:30|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.3|1702.1|8
1650457840000|2022-04-20 12:30:40|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.9|1702.7|0
1650457860000|2022-04-20 12:31:00|1703.8|1702.6|1703.7|1702.5|1704|1702.8|1703.7|1702.5|4
1650457880000|2022-04-20 12:31:20|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650457890000|2022-04-20 12:31:30|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|0
1650457900000|2022-04-20 12:31:40|1703.8|1702.6|1704.1|1702.9|1704.3|1703.1|1703.8|1702.6|4
1650457910000|2022-04-20 12:31:50|1704|1702.8|1704.3|1703.1|1704.3|1703.1|1704|1702.8|4
1650457920000|2022-04-20 12:32:00|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|4
1650457930000|2022-04-20 12:32:10|||||||||27
1650457940000|2022-04-20 12:32:20|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|1
1650457950000|2022-04-20 12:32:30|1704.5|1703.3|1704.7|1703.5|1704.7|1703.5|1704.5|1703.3|6
1650457960000|2022-04-20 12:32:40|1704.6|1703.4|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|5
1650457970000|2022-04-20 12:32:50|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|2
1650457980000|2022-04-20 12:33:00|1704.7|1703.5|1704.1|1702.9|1704.7|1703.5|1704.1|1702.9|3
1650457990000|2022-04-20 12:33:10|1704|1702.8|1704|1702.8|1704.1|1702.9|1703.9|1702.7|0
1650458010000|2022-04-20 12:33:30|1704.1|1702.9|1704.3|1703.1|1704.3|1703.1|1704.1|1702.9|0
1650458020000|2022-04-20 12:33:40|1704|1702.8|1704.1|1702.9|1704.1|1702.9|1704|1702.8|1
1650458030000|2022-04-20 12:33:50|1703.9|1702.7|1703.7|1702.5|1703.9|1702.7|1703.7|1702.5|1
1650458040000|2022-04-20 12:34:00|1703.4|1702.2|1703.6|1702.4|1703.7|1702.5|1703.4|1702.2|1
1650458050000|2022-04-20 12:34:10|1703.7|1702.5|1703.9|1702.7|1703.9|1702.7|1703.7|1702.5|0
1650458060000|2022-04-20 12:34:20|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|10
1650458070000|2022-04-20 12:34:30|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|49
1650458110000|2022-04-20 12:35:10|1704.2|1703|1704.5|1703.3|1704.6|1703.4|1704.2|1703|2
1650458120000|2022-04-20 12:35:20|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.4|1703.2|2
1650458140000|2022-04-20 12:35:40|1704.8|1703.6|1705.2|1704|1705.2|1704|1704.8|1703.6|13
1650458150000|2022-04-20 12:35:50|1705.3|1704.1|1704.8|1703.6|1705.3|1704.1|1704.8|1703.6|10
1650458160000|2022-04-20 12:36:00|1704.9|1703.7|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|5
1650458170000|2022-04-20 12:36:10|1705.3|1704.1|1705.7|1704.5|1705.7|1704.5|1705.1|1703.9|10
1650458180000|2022-04-20 12:36:20|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.5|1704.3|11
1650458190000|2022-04-20 12:36:30|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650458200000|2022-04-20 12:36:40|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|4
1650458220000|2022-04-20 12:37:00|1705.7|1704.5|1705.5|1704.3|1705.9|1704.7|1705.4|1704.2|7
1650458260000|2022-04-20 12:37:40|||||||||37
1650458280000|2022-04-20 12:38:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1
1650458290000|2022-04-20 12:38:10|1705.4|1704.2|1705.8|1704.6|1706.1|1704.9|1705.4|1704.2|26
1650458310000|2022-04-20 12:38:30|1705.9|1704.7|1706.6|1705.4|1706.6|1705.4|1705.9|1704.7|27
1650458320000|2022-04-20 12:38:40|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650458330000|2022-04-20 12:38:50|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|0
1650458340000|2022-04-20 12:39:00|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1
1650458350000|2022-04-20 12:39:10|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|2
1650458360000|2022-04-20 12:39:20|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|1
1650458370000|2022-04-20 12:39:30|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650458380000|2022-04-20 12:39:40|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|24
1650458390000|2022-04-20 12:39:50|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|0
1650458400000|2022-04-20 12:40:00|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|0
1650458410000|2022-04-20 12:40:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1
1650458420000|2022-04-20 12:40:20|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650458430000|2022-04-20 12:40:30|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1
1650458440000|2022-04-20 12:40:40|1706.7|1705.5|1706.6|1705.4|1706.7|1705.5|1706.5|1705.3|7
1650458450000|2022-04-20 12:40:50|1706.5|1705.3|1706.3|1705.1|1706.6|1705.4|1706.3|1705.1|2
1650458460000|2022-04-20 12:41:00|1706.2|1705|1706|1704.8|1706.2|1705|1706|1704.8|6
1650458470000|2022-04-20 12:41:10|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|0
1650458500000|2022-04-20 12:41:40|1706.1|1704.9|1705.8|1704.6|1706.1|1704.9|1705.8|1704.6|0
1650458510000|2022-04-20 12:41:50|1706.2|1705|1706.2|1705|1706.3|1705.1|1706.2|1705|2
1650458520000|2022-04-20 12:42:00|1706.3|1705.1|1705.7|1704.5|1706.3|1705.1|1705.7|1704.5|7
1650458530000|2022-04-20 12:42:10|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1
1650458540000|2022-04-20 12:42:20|1705.5|1704.3|1705.3|1704.1|1705.6|1704.4|1705.3|1704.1|1
1650458550000|2022-04-20 12:42:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|0
1650458560000|2022-04-20 12:42:40|1705.3|1704.1|1705.6|1704.4|1705.6|1704.4|1705.3|1704.1|0
1650458570000|2022-04-20 12:42:50|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|5
1650458590000|2022-04-20 12:43:10|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|6
1650458600000|2022-04-20 12:43:20|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|0
1650458610000|2022-04-20 12:43:30|||||||||1
1650458620000|2022-04-20 12:43:40|1705.5|1704.3|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650458630000|2022-04-20 12:43:50|1705.4|1704.2|1705.3|1704.1|1705.4|1704.2|1705.1|1703.9|1
1650458640000|2022-04-20 12:44:00|1705.2|1704|1705.2|1704|1705.5|1704.3|1705.2|1704|1
1650458650000|2022-04-20 12:44:10|1705.1|1703.9|1705.5|1704.3|1705.5|1704.3|1704.9|1703.7|1
1650458660000|2022-04-20 12:44:20|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|2
1650458670000|2022-04-20 12:44:30|1705.5|1704.3|1705.5|1704.3|1705.6|1704.4|1705.3|1704.1|0
1650458680000|2022-04-20 12:44:40|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|0
1650458690000|2022-04-20 12:44:50|1705.4|1704.2|1705.2|1704|1705.4|1704.2|1705.2|1704|2
1650461400000|2022-04-20 13:30:00|1704.6|1703.4|1702.9|1701.7|1705.6|1704.4|1702.5|1701.3|379
1650461410000|2022-04-20 13:30:10|1703.1|1701.9|1702.9|1701.7|1703.1|1701.9|1702.1|1700.9|134
1650461420000|2022-04-20 13:30:20|1703|1701.8|1704.1|1702.9|1704.2|1703|1703|1701.8|40
1650461430000|2022-04-20 13:30:30|1704.2|1703|1703.4|1702.2|1704.6|1703.4|1703.4|1702.2|28
1650461440000|2022-04-20 13:30:40|1703.2|1702|1702.2|1701|1703.4|1702.2|1702.1|1700.9|21
1650461450000|2022-04-20 13:30:50|1702.1|1700.9|1702|1700.8|1702.2|1701|1701.8|1700.6|91
1650461460000|2022-04-20 13:31:00|1702.1|1700.9|1702.4|1701.2|1703.2|1702|1702.1|1700.9|26
1650461470000|2022-04-20 13:31:10|1702.5|1701.3|1703.2|1702|1703.5|1702.3|1702.5|1701.3|34
1650461480000|2022-04-20 13:31:20|1703.5|1702.3|1704.1|1702.9|1704.5|1703.3|1703.5|1702.3|15
1650461490000|2022-04-20 13:31:30|1704.2|1703|1704.5|1703.3|1704.5|1703.3|1704|1702.8|28
1650461500000|2022-04-20 13:31:40|1704.3|1703.1|1704.3|1703.1|1704.5|1703.3|1704|1702.8|42
1650461510000|2022-04-20 13:31:50|1704.7|1703.5|1706.2|1705|1706.4|1705.2|1704.6|1703.4|29
1650461520000|2022-04-20 13:32:00|1705.9|1704.7|1707.1|1705.9|1707.1|1705.9|1705.9|1704.7|68
1650461530000|2022-04-20 13:32:10|1706.9|1705.7|1706.2|1705|1706.9|1705.7|1705.8|1704.6|32
1650461540000|2022-04-20 13:32:20|1706.3|1705.1|1706|1704.8|1706.5|1705.3|1705.7|1704.5|37
1650461550000|2022-04-20 13:32:30|1705.9|1704.7|1706.1|1704.9|1706.9|1705.7|1705.9|1704.7|69
1650461560000|2022-04-20 13:32:40|1705.8|1704.6|1705.6|1704.4|1705.9|1704.7|1705.1|1703.9|27
1650461570000|2022-04-20 13:32:50|1705.7|1704.5|1705.4|1704.2|1705.7|1704.5|1705.2|1704|8
1650461580000|2022-04-20 13:33:00|1705.6|1704.4|1705.6|1704.4|1705.9|1704.7|1705.4|1704.2|18
1650461590000|2022-04-20 13:33:10|1705.4|1704.2|1705.6|1704.4|1705.7|1704.5|1705.4|1704.2|7
1650461600000|2022-04-20 13:33:20|1705.7|1704.5|1706.1|1704.9|1706.6|1705.4|1705.5|1704.3|39
1650461610000|2022-04-20 13:33:30|1706.2|1705|1705.4|1704.2|1706.2|1705|1705.4|1704.2|35
1650461620000|2022-04-20 13:33:40|1705.6|1704.4|1706.1|1704.9|1706.2|1705|1705.4|1704.2|12
1650461630000|2022-04-20 13:33:50|1706.4|1705.2|1705.1|1703.9|1706.4|1705.2|1704.8|1703.6|34
1650461640000|2022-04-20 13:34:00|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1704.9|1703.7|14
1650461650000|2022-04-20 13:34:10|1705.6|1704.4|1705.3|1704.1|1705.8|1704.6|1705.3|1704.1|6
1650461660000|2022-04-20 13:34:20|1705.4|1704.2|1705.4|1704.2|1705.5|1704.3|1705|1703.8|4
1650461670000|2022-04-20 13:34:30|1705.2|1704|1704.8|1703.6|1705.2|1704|1704.6|1703.4|7
1650461680000|2022-04-20 13:34:40|1704.7|1703.5|1704.7|1703.5|1704.8|1703.6|1704.5|1703.3|5
1650461690000|2022-04-20 13:34:50|1704.5|1703.3|1704.6|1703.4|1704.7|1703.5|1704.2|1703|9
1650461700000|2022-04-20 13:35:00|1704.7|1703.5|1705|1703.8|1705|1703.8|1704|1702.8|23
1650461710000|2022-04-20 13:35:10|1704.7|1703.5|1704.7|1703.5|1704.9|1703.7|1704.4|1703.2|5
1650461720000|2022-04-20 13:35:20|1704.9|1703.7|1704.6|1703.4|1704.9|1703.7|1704.5|1703.3|18
1650461730000|2022-04-20 13:35:30|1704.5|1703.3|1705|1703.8|1705|1703.8|1704.5|1703.3|4
1650461740000|2022-04-20 13:35:40|1704.9|1703.7|1704.8|1703.6|1705.1|1703.9|1704.8|1703.6|48
1650461750000|2022-04-20 13:35:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.1|1702.9|38
1650461760000|2022-04-20 13:36:00|1704.7|1703.5|1704.1|1702.9|1704.9|1703.7|1704.1|1702.9|35
1650461770000|2022-04-20 13:36:10|1703.9|1702.7|1704.1|1702.9|1704.4|1703.2|1703.9|1702.7|18
1650461780000|2022-04-20 13:36:20|1704.4|1703.2|1703.7|1702.5|1704.5|1703.3|1703.6|1702.4|57
1650461790000|2022-04-20 13:36:30|1703.9|1702.7|1703.4|1702.2|1704|1702.8|1703.2|1702|15
1650461800000|2022-04-20 13:36:40|1703.2|1702|1703.7|1702.5|1703.9|1702.7|1703.2|1702|25
1650461810000|2022-04-20 13:36:50|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.6|1702.4|9
1650461820000|2022-04-20 13:37:00|1703.9|1702.7|1703.5|1702.3|1703.9|1702.7|1703.2|1702|18
1650461830000|2022-04-20 13:37:10|1703.4|1702.2|1703.5|1702.3|1703.6|1702.4|1703.4|1702.2|3
1650461840000|2022-04-20 13:37:20|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|5
1650461850000|2022-04-20 13:37:30|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|6
1650461860000|2022-04-20 13:37:40|1703.4|1702.2|1702.6|1701.4|1703.4|1702.2|1702.6|1701.4|30
1650461870000|2022-04-20 13:37:50|1702.7|1701.5|1702.7|1701.5|1703.1|1701.9|1702.6|1701.4|36
1650461880000|2022-04-20 13:38:00|1703.2|1702|1702.4|1701.2|1703.2|1702|1702.4|1701.2|55
1650461890000|2022-04-20 13:38:10|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1701.9|1700.7|4
1650461900000|2022-04-20 13:38:20|1702.6|1701.4|1702.9|1701.7|1702.9|1701.7|1702.4|1701.2|9
1650461910000|2022-04-20 13:38:30|1703.1|1701.9|1702.9|1701.7|1703.4|1702.2|1702.9|1701.7|13
1650461920000|2022-04-20 13:38:40|1703.1|1701.9|1704.1|1702.9|1704.1|1702.9|1702.9|1701.7|9
1650461930000|2022-04-20 13:38:50|1704|1702.8|1703|1701.8|1704|1702.8|1702.9|1701.7|9
1650461940000|2022-04-20 13:39:00|1703.1|1701.9|1703.2|1702|1703.4|1702.2|1703.1|1701.9|15
1650461950000|2022-04-20 13:39:10|1703.3|1702.1|1703.4|1702.2|1703.4|1702.2|1703.1|1701.9|10
1650461960000|2022-04-20 13:39:20|1703.7|1702.5|1703.4|1702.2|1703.8|1702.6|1703.2|1702|26
1650461970000|2022-04-20 13:39:30|1703.5|1702.3|1703|1701.8|1703.6|1702.4|1703|1701.8|25
1650461980000|2022-04-20 13:39:40|1702.9|1701.7|1703.4|1702.2|1703.4|1702.2|1702.9|1701.7|128
1650461990000|2022-04-20 13:39:50|1703.6|1702.4|1704.2|1703|1704.2|1703|1703.6|1702.4|4
1650462000000|2022-04-20 13:40:00|1704.4|1703.2|1703.9|1702.7|1704.4|1703.2|1703.7|1702.5|20
1650462010000|2022-04-20 13:40:10|1704|1702.8|1703.4|1702.2|1704.2|1703|1703.4|1702.2|9
1650462020000|2022-04-20 13:40:20|1703.5|1702.3|1702.7|1701.5|1703.6|1702.4|1702.7|1701.5|10
1650462030000|2022-04-20 13:40:30|1702.9|1701.7|1702.4|1701.2|1702.9|1701.7|1702.4|1701.2|8
1650462040000|2022-04-20 13:40:40|1702.2|1701|1701|1699.8|1702.2|1701|1701|1699.8|54
1650462050000|2022-04-20 13:40:50|1700.9|1699.7|1699.9|1698.7|1700.9|1699.7|1699.9|1698.7|56
1650462060000|2022-04-20 13:41:00|1699.8|1698.6|1699.9|1698.7|1700.1|1698.9|1699.4|1698.2|30
1650462070000|2022-04-20 13:41:10|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1699.9|1698.7|24
1650462080000|2022-04-20 13:41:20|1700|1698.8|1699.6|1698.4|1700.1|1698.9|1699.6|1698.4|108
1650462090000|2022-04-20 13:41:30|1699.4|1698.2|1699.5|1698.3|1699.6|1698.4|1699|1697.8|32
1650462100000|2022-04-20 13:41:40|1699.4|1698.2|1700|1698.8|1700.1|1698.9|1699.4|1698.2|12
1650462110000|2022-04-20 13:41:50|1700.1|1698.9|1700.2|1699|1700.2|1699|1700|1698.8|6
1650462120000|2022-04-20 13:42:00|1700.1|1698.9|1699.8|1698.6|1700.1|1698.9|1699.6|1698.4|6
1650462130000|2022-04-20 13:42:10|1700.1|1698.9|1700.2|1699|1700.5|1699.3|1699.8|1698.6|11
1650462140000|2022-04-20 13:42:20|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|30
1650462150000|2022-04-20 13:42:30|1700.1|1698.9|1699.9|1698.7|1700.3|1699.1|1699.9|1698.7|13
1650462160000|2022-04-20 13:42:40|1699.6|1698.4|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|18
1650462170000|2022-04-20 13:42:50|1699.9|1698.7|1699.2|1698|1699.9|1698.7|1699.1|1697.9|39
1650462180000|2022-04-20 13:43:00|1699.1|1697.9|1699.6|1698.4|1699.8|1698.6|1699.1|1697.9|16
1650462190000|2022-04-20 13:43:10|1699.5|1698.3|1699.6|1698.4|1699.7|1698.5|1699.4|1698.2|9
1650462200000|2022-04-20 13:43:20|1699.5|1698.3|1700.1|1698.9|1700.1|1698.9|1699.5|1698.3|16
1650462210000|2022-04-20 13:43:30|1700.2|1699|1699.7|1698.5|1700.2|1699|1699.6|1698.4|10
1650462220000|2022-04-20 13:43:40|1699.6|1698.4|1699.1|1697.9|1699.6|1698.4|1699.1|1697.9|16
1650462230000|2022-04-20 13:43:50|1699|1697.8|1698.9|1697.7|1699|1697.8|1698.9|1697.7|5
1650462240000|2022-04-20 13:44:00|1698.6|1697.4|1698.9|1697.7|1699|1697.8|1698.6|1697.4|44
1650462250000|2022-04-20 13:44:10|||||||||12
1650462260000|2022-04-20 13:44:20|1698.5|1697.3|1698.6|1697.4|1698.7|1697.5|1698.4|1697.2|11
1650462270000|2022-04-20 13:44:30|1698.9|1697.7|1698.6|1697.4|1698.9|1697.7|1698.6|1697.4|5
1650462280000|2022-04-20 13:44:40|1698.4|1697.2|1698.6|1697.4|1698.6|1697.4|1698.3|1697.1|34
1650462290000|2022-04-20 13:44:50|1698.9|1697.7|1698.3|1697.1|1698.9|1697.7|1698.3|1697.1|24
1650462300000|2022-04-20 13:45:00|1698.1|1696.9|1697.2|1696|1698.2|1697|1697.2|1696|80
1650462360000|2022-04-20 13:46:00|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1
1650462370000|2022-04-20 13:46:10|1698.8|1697.6|1698.7|1697.5|1698.9|1697.7|1698.6|1697.4|112
1650462380000|2022-04-20 13:46:20|1698.6|1697.4|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|5
1650462390000|2022-04-20 13:46:30|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|40
1650462400000|2022-04-20 13:46:40|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|4
1650462410000|2022-04-20 13:46:50|1698.4|1697.2|1698.4|1697.2|1698.7|1697.5|1698.1|1696.9|73
1650462420000|2022-04-20 13:47:00|1698.6|1697.4|1698.7|1697.5|1698.8|1697.6|1698.1|1696.9|127
1650462430000|2022-04-20 13:47:10|1698.4|1697.2|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|7
1650462440000|2022-04-20 13:47:20|1698.6|1697.4|1698.1|1696.9|1698.6|1697.4|1697.7|1696.5|24
1650462450000|2022-04-20 13:47:30|1697.9|1696.7|1698.1|1696.9|1698.2|1697|1697.9|1696.7|1
1650462460000|2022-04-20 13:47:40|1697.9|1696.7|1698.1|1696.9|1698.2|1697|1697.9|1696.7|2
1650462470000|2022-04-20 13:47:50|1697.9|1696.7|1697.9|1696.7|1697.9|1696.7|1697.7|1696.5|11
1650462480000|2022-04-20 13:48:00|1697.8|1696.6|1697.2|1696|1697.8|1696.6|1697.2|1696|35
1650462490000|2022-04-20 13:48:10|1697.3|1696.1|1697.2|1696|1697.4|1696.2|1697.2|1696|0
1650462500000|2022-04-20 13:48:20|1697.1|1695.9|1696.9|1695.7|1697.2|1696|1696.7|1695.5|8
1650462510000|2022-04-20 13:48:30|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.7|1695.5|6
1650462520000|2022-04-20 13:48:40|1696.8|1695.6|1696.9|1695.7|1696.9|1695.7|1696.7|1695.5|7
1650462530000|2022-04-20 13:48:50|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|1696.7|1695.5|11
1650462540000|2022-04-20 13:49:00|1696.3|1695.1|1695.1|1693.9|1696.3|1695.1|1695.1|1693.9|46
1650462550000|2022-04-20 13:49:10|1695.2|1694|1694.9|1693.7|1695.4|1694.2|1694.9|1693.7|37
1650462560000|2022-04-20 13:49:20|1694.8|1693.6|1695.4|1694.2|1695.7|1694.5|1694.8|1693.6|15
1650462570000|2022-04-20 13:49:30|1695.2|1694|1695.3|1694.1|1695.4|1694.2|1695.2|1694|6
1650462580000|2022-04-20 13:49:40|1694.7|1693.5|1694.8|1693.6|1694.8|1693.6|1694.7|1693.5|8
1650462590000|2022-04-20 13:49:50|1694.7|1693.5|1695.2|1694|1695.6|1694.4|1694.7|1693.5|7
1650462600000|2022-04-20 13:50:00|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1694.7|1693.5|43
1650462610000|2022-04-20 13:50:10|1695.2|1694|1695|1693.8|1695.3|1694.1|1694.9|1693.7|149
1650462620000|2022-04-20 13:50:20|1694.6|1693.4|1695.6|1694.4|1695.8|1694.6|1694.6|1693.4|51
1650462630000|2022-04-20 13:50:30|1695.5|1694.3|1696.1|1694.9|1696.1|1694.9|1695.5|1694.3|10
1650462640000|2022-04-20 13:50:40|1696|1694.8|1696.6|1695.4|1696.6|1695.4|1696|1694.8|46
1650462650000|2022-04-20 13:50:50|1696.5|1695.3|1696.6|1695.4|1696.6|1695.4|1696.4|1695.2|26
1650462660000|2022-04-20 13:51:00|1696.5|1695.3|1696.6|1695.4|1696.7|1695.5|1696.5|1695.3|4
1650462670000|2022-04-20 13:51:10|1696.7|1695.5|1697|1695.8|1697|1695.8|1696.5|1695.3|8
1650462680000|2022-04-20 13:51:20|1697.2|1696|1697.2|1696|1697.5|1696.3|1696.9|1695.7|12
1650462690000|2022-04-20 13:51:30|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|1697.1|1695.9|9
1650462700000|2022-04-20 13:51:40|1697|1695.8|1697|1695.8|1697.1|1695.9|1696.7|1695.5|75
1650462710000|2022-04-20 13:51:50|1696.8|1695.6|1696.8|1695.6|1697|1695.8|1696.7|1695.5|3
1650462720000|2022-04-20 13:52:00|1696.7|1695.5|1697.2|1696|1697.2|1696|1696.7|1695.5|37
1650462730000|2022-04-20 13:52:10|1697.4|1696.2|1697.2|1696|1697.4|1696.2|1697.2|1696|28
1650462740000|2022-04-20 13:52:20|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|23
1650462750000|2022-04-20 13:52:30|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|0
1650462760000|2022-04-20 13:52:40|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.4|1696.2|36
1650462770000|2022-04-20 13:52:50|1698.1|1696.9|1698.1|1696.9|1698.4|1697.2|1697.9|1696.7|33
1650462780000|2022-04-20 13:53:00|1698.4|1697.2|1698.1|1696.9|1698.6|1697.4|1698.1|1696.9|20
1650462790000|2022-04-20 13:53:10|1698.2|1697|1697.8|1696.6|1698.2|1697|1697.8|1696.6|30
1650462800000|2022-04-20 13:53:20|1697.9|1696.7|1697.9|1696.7|1698.1|1696.9|1697.6|1696.4|47
1650462810000|2022-04-20 13:53:30|1698|1696.8|1698.4|1697.2|1698.6|1697.4|1698|1696.8|32
1650462820000|2022-04-20 13:53:40|1698.3|1697.1|1698.4|1697.2|1698.6|1697.4|1698.3|1697.1|19
1650462830000|2022-04-20 13:53:50|1698.6|1697.4|1698.4|1697.2|1698.6|1697.4|1698.4|1697.2|79
1650462840000|2022-04-20 13:54:00|1698.2|1697|1698.2|1697|1698.3|1697.1|1697.9|1696.7|16
1650462850000|2022-04-20 13:54:10|1697.9|1696.7|1698.2|1697|1698.3|1697.1|1697.8|1696.6|43
1650462860000|2022-04-20 13:54:20|1698.1|1696.9|1697.7|1696.5|1698.1|1696.9|1697.7|1696.5|25
1650462870000|2022-04-20 13:54:30|1697.6|1696.4|1697.8|1696.6|1697.8|1696.6|1697.6|1696.4|19
1650462880000|2022-04-20 13:54:40|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.8|1696.6|26
1650462890000|2022-04-20 13:54:50|1697.7|1696.5|1698.3|1697.1|1698.4|1697.2|1697.7|1696.5|18
1650462900000|2022-04-20 13:55:00|1698.2|1697|1697.3|1696.1|1698.2|1697|1697.1|1695.9|25
1650462910000|2022-04-20 13:55:10|1697.6|1696.4|1697.6|1696.4|1698.1|1696.9|1697.4|1696.2|10
1650462920000|2022-04-20 13:55:20|1697.8|1696.6|1698.3|1697.1|1698.4|1697.2|1697.8|1696.6|22
1650462930000|2022-04-20 13:55:30|1698.2|1697|1697.9|1696.7|1698.2|1697|1697.9|1696.7|18
1650462940000|2022-04-20 13:55:40|1697.7|1696.5|1698.1|1696.9|1698.2|1697|1697.6|1696.4|13
1650462950000|2022-04-20 13:55:50|1697.9|1696.7|1697.9|1696.7|1698.1|1696.9|1697.8|1696.6|99
1650462960000|2022-04-20 13:56:00|||||||||5
1650462970000|2022-04-20 13:56:10|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|3
1650462980000|2022-04-20 13:56:20|1697.9|1696.7|1697.8|1696.6|1697.9|1696.7|1697.8|1696.6|5
1650462990000|2022-04-20 13:56:30|1697.9|1696.7|1698.2|1697|1698.2|1697|1697.8|1696.6|63
1650463000000|2022-04-20 13:56:40|1698.3|1697.1|1698.1|1696.9|1698.3|1697.1|1698.1|1696.9|28
1650463010000|2022-04-20 13:56:50|1697.9|1696.7|1699.4|1698.2|1699.4|1698.2|1697.9|1696.7|143
1650463020000|2022-04-20 13:57:00|1699.7|1698.5|1699.6|1698.4|1699.9|1698.7|1699.5|1698.3|69
1650463030000|2022-04-20 13:57:10|1699.7|1698.5|1699.9|1698.7|1700.2|1699|1699.4|1698.2|13
1650463040000|2022-04-20 13:57:20|1699.8|1698.6|1700.2|1699|1700.2|1699|1699.7|1698.5|16
1650463050000|2022-04-20 13:57:30|1700|1698.8|1699.6|1698.4|1700|1698.8|1699.6|1698.4|11
1650463060000|2022-04-20 13:57:40|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|25
1650463070000|2022-04-20 13:57:50|1699.2|1698|1699.2|1698|1699.3|1698.1|1699.2|1698|56
1650463080000|2022-04-20 13:58:00|1699.1|1697.9|1699.4|1698.2|1699.5|1698.3|1699|1697.8|42
1650463090000|2022-04-20 13:58:10|1699.5|1698.3|1700|1698.8|1700|1698.8|1699.5|1698.3|8
1650463100000|2022-04-20 13:58:20|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.7|1698.5|2
1650463110000|2022-04-20 13:58:30|1699.9|1698.7|1699.6|1698.4|1700.1|1698.9|1699.6|1698.4|29
1650463120000|2022-04-20 13:58:40|1699.5|1698.3|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|5
1650463130000|2022-04-20 13:58:50|1699.7|1698.5|1699.3|1698.1|1699.7|1698.5|1699.3|1698.1|3
1650463140000|2022-04-20 13:59:00|1699.2|1698|1698.5|1697.3|1699.2|1698|1698.5|1697.3|31
1650463150000|2022-04-20 13:59:10|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.2|1697|53
1650463160000|2022-04-20 13:59:20|1698.4|1697.2|1698.4|1697.2|1698.5|1697.3|1698.2|1697|25
1650463170000|2022-04-20 13:59:30|1698.5|1697.3|1698.9|1697.7|1698.9|1697.7|1698.4|1697.2|2
1650463180000|2022-04-20 13:59:40|1698.7|1697.5|1698.2|1697|1698.7|1697.5|1698.2|1697|11
1650463190000|2022-04-20 13:59:50|||||||||31
1650463200000|2022-04-20 14:00:00|1698|1696.8|1697|1695.8|1698|1696.8|1697|1695.8|59
1650463210000|2022-04-20 14:00:10|1696.9|1695.7|1696.7|1695.5|1697|1695.8|1696.5|1695.3|28
1650463220000|2022-04-20 14:00:20|1696.5|1695.3|1696.2|1695|1696.5|1695.3|1696.2|1695|11
1650463230000|2022-04-20 14:00:30|1696.1|1694.9|1695.1|1693.9|1696.4|1695.2|1695|1693.8|13
1650463240000|2022-04-20 14:00:40|1695|1693.8|1694.7|1693.5|1695.2|1694|1694.7|1693.5|71
1650463250000|2022-04-20 14:00:50|1694.9|1693.7|1695.5|1694.3|1695.5|1694.3|1694.9|1693.7|14
1650463260000|2022-04-20 14:01:00|1695.4|1694.2|1695.2|1694|1695.5|1694.3|1695|1693.8|18
1650463270000|2022-04-20 14:01:10|1695.1|1693.9|1695|1693.8|1695.2|1694|1695|1693.8|7
1650463280000|2022-04-20 14:01:20|1695.3|1694.1|1696|1694.8|1696.3|1695.1|1695.3|1694.1|50
1650463290000|2022-04-20 14:01:30|1695.8|1694.6|1695.3|1694.1|1695.8|1694.6|1695.3|1694.1|69
1650463300000|2022-04-20 14:01:40|1695.6|1694.4|1695.4|1694.2|1695.8|1694.6|1695.3|1694.1|8
1650463310000|2022-04-20 14:01:50|1695.5|1694.3|1695.4|1694.2|1695.8|1694.6|1695.4|1694.2|7
1650463320000|2022-04-20 14:02:00|1695.5|1694.3|1695.8|1694.6|1695.8|1694.6|1695.4|1694.2|4
1650463330000|2022-04-20 14:02:10|1695.6|1694.4|1695.8|1694.6|1696.1|1694.9|1695.6|1694.4|11
1650463340000|2022-04-20 14:02:20|1696|1694.8|1695.5|1694.3|1696|1694.8|1695.5|1694.3|14
1650463350000|2022-04-20 14:02:30|1695.8|1694.6|1694.5|1693.3|1696|1694.8|1694.5|1693.3|23
1650463360000|2022-04-20 14:02:40|1694.6|1693.4|1695.1|1693.9|1695.3|1694.1|1694.6|1693.4|13
1650463370000|2022-04-20 14:02:50|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|1695.3|1694.1|3
1650463380000|2022-04-20 14:03:00|1695.5|1694.3|1695.9|1694.7|1696.3|1695.1|1695.3|1694.1|28
1650463390000|2022-04-20 14:03:10|1696|1694.8|1697.3|1696.1|1697.3|1696.1|1695.9|1694.7|8
1650463400000|2022-04-20 14:03:20|1697.1|1695.9|1697.5|1696.3|1697.5|1696.3|1697|1695.8|10
1650463410000|2022-04-20 14:03:30|1697.6|1696.4|1697.4|1696.2|1697.9|1696.7|1697.4|1696.2|10
1650463420000|2022-04-20 14:03:40|1697.3|1696.1|1697.4|1696.2|1697.4|1696.2|1697.3|1696.1|4
1650463430000|2022-04-20 14:03:50|1697.3|1696.1|1697.6|1696.4|1697.9|1696.7|1697.3|1696.1|12
1650463440000|2022-04-20 14:04:00|1697.5|1696.3|1697.7|1696.5|1697.9|1696.7|1697|1695.8|15
1650463450000|2022-04-20 14:04:10|1697.6|1696.4|1698|1696.8|1698|1696.8|1697.6|1696.4|9
1650463460000|2022-04-20 14:04:20|1697.7|1696.5|1697.6|1696.4|1697.7|1696.5|1697.6|1696.4|37
1650463470000|2022-04-20 14:04:30|1697.5|1696.3|1698|1696.8|1698|1696.8|1697.5|1696.3|25
1650463480000|2022-04-20 14:04:40|1697.9|1696.7|1698.7|1697.5|1698.7|1697.5|1697.9|1696.7|17
1650463490000|2022-04-20 14:04:50|1698.9|1697.7|1699|1697.8|1699|1697.8|1698.7|1697.5|16
1650463500000|2022-04-20 14:05:00|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.5|1697.3|55
1650463510000|2022-04-20 14:05:10|1699|1697.8|1699|1697.8|1699.1|1697.9|1698.7|1697.5|23
1650463520000|2022-04-20 14:05:20|1699.1|1697.9|1698.6|1697.4|1699.1|1697.9|1698.6|1697.4|3
1650463530000|2022-04-20 14:05:30|1698.7|1697.5|1698.7|1697.5|1698.9|1697.7|1698.7|1697.5|4
1650463540000|2022-04-20 14:05:40|1698.6|1697.4|1698.2|1697|1698.7|1697.5|1698.2|1697|23
1650463550000|2022-04-20 14:05:50|1698.1|1696.9|1698.6|1697.4|1698.7|1697.5|1698.1|1696.9|5
1650463560000|2022-04-20 14:06:00|1698.7|1697.5|1699.9|1698.7|1700.1|1698.9|1698.7|1697.5|301
1650463570000|2022-04-20 14:06:10|1699.8|1698.6|1700|1698.8|1700|1698.8|1699.4|1698.2|6
1650463580000|2022-04-20 14:06:20|1700.2|1699|1700.2|1699|1700.3|1699.1|1700|1698.8|5
1650463590000|2022-04-20 14:06:30|1699.9|1698.7|1700|1698.8|1700.1|1698.9|1699.9|1698.7|9
1650463600000|2022-04-20 14:06:40|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|42
1650463610000|2022-04-20 14:06:50|1700.1|1698.9|1700.3|1699.1|1700.4|1699.2|1700.1|1698.9|17
1650463620000|2022-04-20 14:07:00|1700.1|1698.9|1699.9|1698.7|1700.3|1699.1|1699.9|1698.7|18
1650463630000|2022-04-20 14:07:10|1700|1698.8|1700.2|1699|1700.3|1699.1|1699.8|1698.6|17
1650463640000|2022-04-20 14:07:20|1700|1698.8|1699.4|1698.2|1700.1|1698.9|1699.4|1698.2|66
1650463650000|2022-04-20 14:07:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|32
1650463660000|2022-04-20 14:07:40|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|20
1650463670000|2022-04-20 14:07:50|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|5
1650463680000|2022-04-20 14:08:00|1699.6|1698.4|1699.9|1698.7|1699.9|1698.7|1699.5|1698.3|3
1650463690000|2022-04-20 14:08:10|1700|1698.8|1700.3|1699.1|1700.3|1699.1|1699.9|1698.7|2
1650463700000|2022-04-20 14:08:20|1700.2|1699|1700.2|1699|1700.3|1699.1|1700.2|1699|0
1650463710000|2022-04-20 14:08:30|1700.3|1699.1|1700|1698.8|1700.4|1699.2|1700|1698.8|7
1650463720000|2022-04-20 14:08:40|1700.2|1699|1700|1698.8|1700.2|1699|1699.9|1698.7|1
1650463730000|2022-04-20 14:08:50|1699.9|1698.7|1699.7|1698.5|1700|1698.8|1699.7|1698.5|4
1650463740000|2022-04-20 14:09:00|1699.8|1698.6|1699.8|1698.6|1699.9|1698.7|1699.4|1698.2|6
1650463750000|2022-04-20 14:09:10|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|2
1650463760000|2022-04-20 14:09:20|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|2
1650463770000|2022-04-20 14:09:30|1699.3|1698.1|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|6
1650463780000|2022-04-20 14:09:40|1699.3|1698.1|1698.8|1697.6|1699.3|1698.1|1698.4|1697.2|28
1650463790000|2022-04-20 14:09:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|4
1650463800000|2022-04-20 14:10:00|1698.6|1697.4|1698.8|1697.6|1698.9|1697.7|1698.6|1697.4|7
1650463810000|2022-04-20 14:10:10|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|14
1650463820000|2022-04-20 14:10:20|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|4
1650463830000|2022-04-20 14:10:30|1698.7|1697.5|1699.5|1698.3|1699.5|1698.3|1698.7|1697.5|25
1650463840000|2022-04-20 14:10:40|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.3|1698.1|3
1650463850000|2022-04-20 14:10:50|1699.7|1698.5|1699.9|1698.7|1700|1698.8|1699.7|1698.5|12
1650463860000|2022-04-20 14:11:00|1700|1698.8|1699.8|1698.6|1700|1698.8|1699.3|1698.1|9
1650463870000|2022-04-20 14:11:10|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.6|1698.4|2
1650463880000|2022-04-20 14:11:20|1699.8|1698.6|1699.3|1698.1|1699.8|1698.6|1699.3|1698.1|11
1650463890000|2022-04-20 14:11:30|1699.1|1697.9|1698.4|1697.2|1699.1|1697.9|1698.3|1697.1|6
1650463900000|2022-04-20 14:11:40|1698.3|1697.1|1698|1696.8|1698.3|1697.1|1698|1696.8|10
1650463910000|2022-04-20 14:11:50|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|3
1650463920000|2022-04-20 14:12:00|1698.3|1697.1|1698|1696.8|1698.3|1697.1|1697.9|1696.7|7
1650463930000|2022-04-20 14:12:10|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|9
1650463940000|2022-04-20 14:12:20|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|19
1650463950000|2022-04-20 14:12:30|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698.3|1697.1|16
1650463960000|2022-04-20 14:12:40|1697.9|1696.7|1697.7|1696.5|1697.9|1696.7|1697.6|1696.4|23
1650463970000|2022-04-20 14:12:50|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|1
1650463980000|2022-04-20 14:13:00|1697.8|1696.6|1697.7|1696.5|1697.8|1696.6|1697.7|1696.5|5
1650463990000|2022-04-20 14:13:10|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|1
1650464000000|2022-04-20 14:13:20|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.2|1696|15
1650464010000|2022-04-20 14:13:30|1697.5|1696.3|1698.2|1697|1698.2|1697|1697.5|1696.3|6
1650464020000|2022-04-20 14:13:40|1698.1|1696.9|1698.4|1697.2|1698.6|1697.4|1698.1|1696.9|18
1650464030000|2022-04-20 14:13:50|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|2
1650464040000|2022-04-20 14:14:00|1698.6|1697.4|1699.3|1698.1|1699.4|1698.2|1698.6|1697.4|10
1650464050000|2022-04-20 14:14:10|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.1|1697.9|5
1650464060000|2022-04-20 14:14:20|1699.3|1698.1|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|1
1650464070000|2022-04-20 14:14:30|1699.4|1698.2|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|19
1650464080000|2022-04-20 14:14:40|1699.2|1698|1699.2|1698|1699.3|1698.1|1699|1697.8|6
1650464090000|2022-04-20 14:14:50|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.4|1698.2|14
1650464100000|2022-04-20 14:15:00|1699.3|1698.1|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|18
1650464110000|2022-04-20 14:15:10|1699.4|1698.2|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|7
1650464120000|2022-04-20 14:15:20|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699|1697.8|6
1650464130000|2022-04-20 14:15:30|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|0
1650464140000|2022-04-20 14:15:40|1699.5|1698.3|1699.8|1698.6|1699.8|1698.6|1699.5|1698.3|3
1650464150000|2022-04-20 14:15:50|1699.9|1698.7|1699.6|1698.4|1699.9|1698.7|1699.6|1698.4|3
1650464160000|2022-04-20 14:16:00|1699.8|1698.6|1699.6|1698.4|1699.8|1698.6|1699.6|1698.4|6
1650464170000|2022-04-20 14:16:10|1699.5|1698.3|1699.8|1698.6|1699.8|1698.6|1699.5|1698.3|17
1650464180000|2022-04-20 14:16:20|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699|1697.8|4
1650464190000|2022-04-20 14:16:30|1699.1|1697.9|1699.1|1697.9|1699.3|1698.1|1699|1697.8|7
1650464200000|2022-04-20 14:16:40|1699|1697.8|1699.5|1698.3|1699.5|1698.3|1698.9|1697.7|8
1650464210000|2022-04-20 14:16:50|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|0
1650464220000|2022-04-20 14:17:00|1699.5|1698.3|1698.5|1697.3|1699.5|1698.3|1698.5|1697.3|15
1650464230000|2022-04-20 14:17:10|1698.4|1697.2|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|9
1650464240000|2022-04-20 14:17:20|1698.4|1697.2|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|4
1650464250000|2022-04-20 14:17:30|1698.3|1697.1|1698.3|1697.1|1698.4|1697.2|1698|1696.8|9
1650464260000|2022-04-20 14:17:40|1698.4|1697.2|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|1
1650464270000|2022-04-20 14:17:50|1698.6|1697.4|1698.4|1697.2|1698.6|1697.4|1698.4|1697.2|15
1650464280000|2022-04-20 14:18:00|1698.3|1697.1|1699|1697.8|1699.2|1698|1698.3|1697.1|4
1650464290000|2022-04-20 14:18:10|1698.8|1697.6|1698.9|1697.7|1699|1697.8|1698.8|1697.6|3
1650464300000|2022-04-20 14:18:20|1699|1697.8|1698.9|1697.7|1699.2|1698|1698.8|1697.6|3
1650464310000|2022-04-20 14:18:30|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|0
1650464320000|2022-04-20 14:18:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|1
1650464330000|2022-04-20 14:18:50|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699|1697.8|5
1650464340000|2022-04-20 14:19:00|1699.2|1698|1699.1|1697.9|1699.2|1698|1698.9|1697.7|7
1650464350000|2022-04-20 14:19:10|1699|1697.8|1698.1|1696.9|1699|1697.8|1698.1|1696.9|1
1650464360000|2022-04-20 14:19:20|1698.5|1697.3|1698.3|1697.1|1698.5|1697.3|1698.2|1697|5
1650464370000|2022-04-20 14:19:30|1698.5|1697.3|1698.2|1697|1698.5|1697.3|1698.1|1696.9|9
1650464380000|2022-04-20 14:19:40|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.2|1697|1
1650464390000|2022-04-20 14:19:50|1698.2|1697|1698.2|1697|1698.2|1697|1697.8|1696.6|6
1650464400000|2022-04-20 14:20:00|1698.1|1696.9|1698.1|1696.9|1698.2|1697|1698.1|1696.9|1
1650464410000|2022-04-20 14:20:10|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|2
1650464420000|2022-04-20 14:20:20|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|5
1650464430000|2022-04-20 14:20:30|1697.5|1696.3|1697.2|1696|1697.5|1696.3|1697.2|1696|3
1650464440000|2022-04-20 14:20:40|1697.3|1696.1|1697.2|1696|1697.5|1696.3|1697.2|1696|11
1650464450000|2022-04-20 14:20:50|1697.5|1696.3|1698|1696.8|1698|1696.8|1697.5|1696.3|50
1650464460000|2022-04-20 14:21:00|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1697.9|1696.7|11
1650464470000|2022-04-20 14:21:10|1698.1|1696.9|1698|1696.8|1698.5|1697.3|1698|1696.8|35
1650464480000|2022-04-20 14:21:20|1697.9|1696.7|1698|1696.8|1698|1696.8|1697.9|1696.7|1
1650464490000|2022-04-20 14:21:30|1698.1|1696.9|1698.7|1697.5|1698.7|1697.5|1698|1696.8|4
1650464500000|2022-04-20 14:21:40|1698.6|1697.4|1699|1697.8|1699|1697.8|1698.5|1697.3|4
1650464510000|2022-04-20 14:21:50|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.9|1697.7|0
1650464520000|2022-04-20 14:22:00|1698.7|1697.5|1699|1697.8|1699.2|1698|1698.7|1697.5|0
1650464530000|2022-04-20 14:22:10|1698.9|1697.7|1698.9|1697.7|1699|1697.8|1698.7|1697.5|0
1650464540000|2022-04-20 14:22:20|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699.2|1698|19
1650464550000|2022-04-20 14:22:30|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.3|1698.1|4
1650464560000|2022-04-20 14:22:40|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.6|1698.4|2
1650464570000|2022-04-20 14:22:50|1699.7|1698.5|1699.8|1698.6|1699.8|1698.6|1699.7|1698.5|5
1650464580000|2022-04-20 14:23:00|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.8|1698.6|4
1650464590000|2022-04-20 14:23:10|1700.2|1699|1700.2|1699|1700.2|1699|1700|1698.8|15
1650464600000|2022-04-20 14:23:20|1700.1|1698.9|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|38
1650464610000|2022-04-20 14:23:30|1700.2|1699|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|25
1650464620000|2022-04-20 14:23:40|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.7|1698.5|9
1650464630000|2022-04-20 14:23:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|7
1650464640000|2022-04-20 14:24:00|1700.2|1699|1700.5|1699.3|1700.5|1699.3|1700.2|1699|5
1650464650000|2022-04-20 14:24:10|||||||||15
1650464660000|2022-04-20 14:24:20|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|16
1650464670000|2022-04-20 14:24:30|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|5
1650464680000|2022-04-20 14:24:40|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.5|1699.3|2
1650464690000|2022-04-20 14:24:50|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.6|1699.4|4
1650464700000|2022-04-20 14:25:00|1701|1699.8|1701.2|1700|1701.2|1700|1700.7|1699.5|29
1650464710000|2022-04-20 14:25:10|1701|1699.8|1700.6|1699.4|1701.1|1699.9|1700.5|1699.3|5
1650464720000|2022-04-20 14:25:20|1700.5|1699.3|1700.6|1699.4|1700.7|1699.5|1700.5|1699.3|1
1650464730000|2022-04-20 14:25:30|1700.7|1699.5|1700.7|1699.5|1701|1699.8|1700.7|1699.5|39
1650464740000|2022-04-20 14:25:40|||||||||1
1650464750000|2022-04-20 14:25:50|||||||||1
1650464760000|2022-04-20 14:26:00|||||||||1
1650464770000|2022-04-20 14:26:10|||||||||1
1650464780000|2022-04-20 14:26:20|1700.8|1699.6|1701.1|1699.9|1701.2|1700|1700.8|1699.6|7
1650464790000|2022-04-20 14:26:30|1701|1699.8|1701.1|1699.9|1701.2|1700|1701|1699.8|3
1650464800000|2022-04-20 14:26:40|1700.8|1699.6|1700.7|1699.5|1700.8|1699.6|1700.5|1699.3|13
1650464810000|2022-04-20 14:26:50|1700.6|1699.4|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|81
1650464820000|2022-04-20 14:27:00|1700.4|1699.2|1699.3|1698.1|1700.4|1699.2|1699.2|1698|15
1650464830000|2022-04-20 14:27:10|1699.5|1698.3|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|13
1650464840000|2022-04-20 14:27:20|1699.5|1698.3|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|16
1650464850000|2022-04-20 14:27:30|1699.3|1698.1|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|7
1650464860000|2022-04-20 14:27:40|1699.3|1698.1|1699.2|1698|1699.3|1698.1|1699.2|1698|20
1650464870000|2022-04-20 14:27:50|||||||||6
1650464880000|2022-04-20 14:28:00|1699.1|1697.9|1698.3|1697.1|1699.1|1697.9|1698.3|1697.1|12
1650464890000|2022-04-20 14:28:10|1698.5|1697.3|1699|1697.8|1699.1|1697.9|1698.5|1697.3|3
1650464900000|2022-04-20 14:28:20|1699.2|1698|1699.3|1698.1|1699.5|1698.3|1699.2|1698|24
1650464910000|2022-04-20 14:28:30|1699.5|1698.3|1699.3|1698.1|1699.5|1698.3|1699.2|1698|0
1650464920000|2022-04-20 14:28:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|3
1650464930000|2022-04-20 14:28:50|1699.1|1697.9|1699|1697.8|1699.2|1698|1699|1697.8|6
1650464940000|2022-04-20 14:29:00|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|9
1650464950000|2022-04-20 14:29:10|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|1
1650464960000|2022-04-20 14:29:20|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|12
1650464970000|2022-04-20 14:29:30|1698.6|1697.4|1698.2|1697|1698.6|1697.4|1698.2|1697|7
1650464980000|2022-04-20 14:29:40|||||||||1
1650464990000|2022-04-20 14:29:50|1698.1|1696.9|1698.3|1697.1|1698.5|1697.3|1698.1|1696.9|61
1650465000000|2022-04-20 14:30:00|1698.2|1697|1698.8|1697.6|1698.8|1697.6|1698.1|1696.9|35
1650465010000|2022-04-20 14:30:10|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.3|1697.1|5
1650465020000|2022-04-20 14:30:20|1698.6|1697.4|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|11
1650465030000|2022-04-20 14:30:30|1698.6|1697.4|1698.4|1697.2|1698.6|1697.4|1698.3|1697.1|16
1650465040000|2022-04-20 14:30:40|1698.8|1697.6|1699.4|1698.2|1699.4|1698.2|1698.8|1697.6|15
1650465050000|2022-04-20 14:30:50|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.2|1698|1
1650465060000|2022-04-20 14:31:00|1699.2|1698|1699.4|1698.2|1699.4|1698.2|1699.2|1698|7
1650465070000|2022-04-20 14:31:10|1699.3|1698.1|1699.2|1698|1699.4|1698.2|1699.2|1698|2
1650465080000|2022-04-20 14:31:20|1699.3|1698.1|1699.4|1698.2|1699.4|1698.2|1698.9|1697.7|18
1650465090000|2022-04-20 14:31:30|1699.3|1698.1|1699.3|1698.1|1699.4|1698.2|1699.2|1698|29
1650465100000|2022-04-20 14:31:40|1699.2|1698|1698.8|1697.6|1699.3|1698.1|1698.7|1697.5|14
1650465110000|2022-04-20 14:31:50|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1698.9|1697.7|4
1650465120000|2022-04-20 14:32:00|1699|1697.8|1699.2|1698|1699.2|1698|1699|1697.8|3
1650465130000|2022-04-20 14:32:10|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1698.9|1697.7|4
1650465140000|2022-04-20 14:32:20|1698.9|1697.7|1699|1697.8|1699.1|1697.9|1698.9|1697.7|2
1650465150000|2022-04-20 14:32:30|1698.7|1697.5|1699.1|1697.9|1699.1|1697.9|1698.7|1697.5|10
1650465160000|2022-04-20 14:32:40|1699|1697.8|1699.2|1698|1699.4|1698.2|1698.9|1697.7|25
1650465170000|2022-04-20 14:32:50|1699.5|1698.3|1699.9|1698.7|1699.9|1698.7|1699.5|1698.3|8
1650465180000|2022-04-20 14:33:00|1699.8|1698.6|1699.8|1698.6|1700.5|1699.3|1699.7|1698.5|27
1650465190000|2022-04-20 14:33:10|1699.7|1698.5|1699.7|1698.5|1700|1698.8|1699.7|1698.5|4
1650465200000|2022-04-20 14:33:20|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|11
1650465210000|2022-04-20 14:33:30|1699.5|1698.3|1698.7|1697.5|1699.5|1698.3|1698.7|1697.5|14
1650465220000|2022-04-20 14:33:40|1698.8|1697.6|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|2
1650465230000|2022-04-20 14:33:50|1698.8|1697.6|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|1
1650465240000|2022-04-20 14:34:00|1698.9|1697.7|1698.8|1697.6|1698.9|1697.7|1698.7|1697.5|39
1650465250000|2022-04-20 14:34:10|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1698.8|1697.6|13
1650465260000|2022-04-20 14:34:20|1699.2|1698|1699.3|1698.1|1699.4|1698.2|1699.2|1698|8
1650465270000|2022-04-20 14:34:30|1699.2|1698|1699.2|1698|1699.4|1698.2|1699.2|1698|2
1650465280000|2022-04-20 14:34:40|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|1
1650465290000|2022-04-20 14:34:50|1698.9|1697.7|1698.7|1697.5|1699|1697.8|1698.7|1697.5|0
1650465300000|2022-04-20 14:35:00|1698.9|1697.7|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|13
1650465310000|2022-04-20 14:35:10|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|18
1650465320000|2022-04-20 14:35:20|1698.8|1697.6|1698.9|1697.7|1698.9|1697.7|1698.8|1697.6|0
1650465330000|2022-04-20 14:35:30|1699.1|1697.9|1699.5|1698.3|1699.7|1698.5|1698.9|1697.7|7
1650465340000|2022-04-20 14:35:40|1699.4|1698.2|1699.6|1698.4|1699.6|1698.4|1699.4|1698.2|1
1650465350000|2022-04-20 14:35:50|1699.5|1698.3|1699.8|1698.6|1699.9|1698.7|1699.4|1698.2|2
1650465360000|2022-04-20 14:36:00|1699.7|1698.5|1699.7|1698.5|1700.1|1698.9|1699.7|1698.5|4
1650465370000|2022-04-20 14:36:10|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.3|1698.1|26
1650465380000|2022-04-20 14:36:20|1699.6|1698.4|1699.4|1698.2|1699.6|1698.4|1699.4|1698.2|1
1650465390000|2022-04-20 14:36:30|1699.5|1698.3|1699.2|1698|1699.5|1698.3|1699.2|1698|6
1650465400000|2022-04-20 14:36:40|||||||||37
1650465410000|2022-04-20 14:36:50|1698.7|1697.5|1698.2|1697|1698.7|1697.5|1698.1|1696.9|10
1650465420000|2022-04-20 14:37:00|1698.1|1696.9|1698.4|1697.2|1698.4|1697.2|1698|1696.8|9
1650465430000|2022-04-20 14:37:10|1698.3|1697.1|1698|1696.8|1698.3|1697.1|1698|1696.8|1
1650465440000|2022-04-20 14:37:20|1697.9|1696.7|1697.9|1696.7|1698|1696.8|1697.7|1696.5|7
1650465450000|2022-04-20 14:37:30|1698|1696.8|1698.2|1697|1698.3|1697.1|1697.9|1696.7|1
1650465460000|2022-04-20 14:37:40|1698.5|1697.3|1698.4|1697.2|1698.5|1697.3|1698.4|1697.2|3
1650465470000|2022-04-20 14:37:50|1698.5|1697.3|1698.2|1697|1698.5|1697.3|1698.2|1697|0
1650465480000|2022-04-20 14:38:00|1698.3|1697.1|1698.9|1697.7|1699.2|1698|1698.3|1697.1|12
1650465490000|2022-04-20 14:38:10|1699|1697.8|1699.7|1698.5|1699.7|1698.5|1699|1697.8|4
1650465500000|2022-04-20 14:38:20|1699.8|1698.6|1699.9|1698.7|1700.2|1699|1699.8|1698.6|12
1650465510000|2022-04-20 14:38:30|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650465520000|2022-04-20 14:38:40|1700|1698.8|1700|1698.8|1700.2|1699|1699.9|1698.7|13
1650465530000|2022-04-20 14:38:50|1700.1|1698.9|1700.4|1699.2|1700.7|1699.5|1700|1698.8|7
1650465540000|2022-04-20 14:39:00|1700.3|1699.1|1700.7|1699.5|1700.7|1699.5|1700.2|1699|12
1650465550000|2022-04-20 14:39:10|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.2|1699|1
1650465560000|2022-04-20 14:39:20|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|2
1650465570000|2022-04-20 14:39:30|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|3
1650465580000|2022-04-20 14:39:40|||||||||2
1650465590000|2022-04-20 14:39:50|||||||||3
1650465600000|2022-04-20 14:40:00|1701|1699.8|1700.9|1699.7|1701|1699.8|1700.9|1699.7|2
1650465610000|2022-04-20 14:40:10|1701|1699.8|1701.2|1700|1701.4|1700.2|1700.9|1699.7|2
1650465620000|2022-04-20 14:40:20|1701.1|1699.9|1701.4|1700.2|1701.4|1700.2|1701.1|1699.9|6
1650465630000|2022-04-20 14:40:30|1701.3|1700.1|1701.7|1700.5|1701.7|1700.5|1701.3|1700.1|6
1650465640000|2022-04-20 14:40:40|1701.9|1700.7|1701.1|1699.9|1701.9|1700.7|1701.1|1699.9|12
1650465650000|2022-04-20 14:40:50|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1701|1699.8|1
1650465660000|2022-04-20 14:41:00|1700.9|1699.7|1701.4|1700.2|1701.4|1700.2|1700.9|1699.7|8
1650465670000|2022-04-20 14:41:10|1701.3|1700.1|1701.3|1700.1|1701.4|1700.2|1701.1|1699.9|10
1650465680000|2022-04-20 14:41:20|1701.4|1700.2|1701.7|1700.5|1702|1700.8|1701.4|1700.2|17
1650465690000|2022-04-20 14:41:30|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.8|1700.6|7
1650465700000|2022-04-20 14:41:40|1701.7|1700.5|1701.8|1700.6|1701.9|1700.7|1701.7|1700.5|15
1650465710000|2022-04-20 14:41:50|1701.9|1700.7|1701.9|1700.7|1702.2|1701|1701.9|1700.7|21
1650465720000|2022-04-20 14:42:00|1701.8|1700.6|1702|1700.8|1702|1700.8|1701.8|1700.6|9
1650465730000|2022-04-20 14:42:10|1701.9|1700.7|1701.9|1700.7|1702.1|1700.9|1701.8|1700.6|23
1650465740000|2022-04-20 14:42:20|1701.8|1700.6|1701.4|1700.2|1701.9|1700.7|1701.2|1700|5
1650465750000|2022-04-20 14:42:30|1701.6|1700.4|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|4
1650465760000|2022-04-20 14:42:40|1701.6|1700.4|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|1
1650465770000|2022-04-20 14:42:50|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|0
1650465780000|2022-04-20 14:43:00|||||||||3
1650465790000|2022-04-20 14:43:10|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|14
1650465800000|2022-04-20 14:43:20|1700.9|1699.7|1700.8|1699.6|1700.9|1699.7|1700.8|1699.6|3
1650465810000|2022-04-20 14:43:30|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|5
1650465820000|2022-04-20 14:43:40|1701|1699.8|1701.2|1700|1701.4|1700.2|1701|1699.8|8
1650465830000|2022-04-20 14:43:50|1701.4|1700.2|1701.3|1700.1|1701.4|1700.2|1701.3|1700.1|9
1650465840000|2022-04-20 14:44:00|1701.2|1700|1701.3|1700.1|1701.6|1700.4|1701.2|1700|18
1650465850000|2022-04-20 14:44:10|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.4|1700.2|5
1650465860000|2022-04-20 14:44:20|1701.4|1700.2|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|9
1650465870000|2022-04-20 14:44:30|1701.8|1700.6|1701.4|1700.2|1701.9|1700.7|1701.4|1700.2|4
1650465880000|2022-04-20 14:44:40|1701.5|1700.3|1701.7|1700.5|1701.8|1700.6|1701.4|1700.2|5
1650465890000|2022-04-20 14:44:50|1701.8|1700.6|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|9
1650465900000|2022-04-20 14:45:00|||||||||1
1650465910000|2022-04-20 14:45:10|||||||||1
1650465920000|2022-04-20 14:45:20|1701.9|1700.7|1701.8|1700.6|1702.3|1701.1|1701.8|1700.6|8
1650465930000|2022-04-20 14:45:30|1701.9|1700.7|1701.3|1700.1|1701.9|1700.7|1701.3|1700.1|5
1650465940000|2022-04-20 14:45:40|1701.2|1700|1701.4|1700.2|1701.4|1700.2|1701.2|1700|2
1650465950000|2022-04-20 14:45:50|1701.3|1700.1|1701.3|1700.1|1701.4|1700.2|1701.3|1700.1|67
1650465960000|2022-04-20 14:46:00|1701.2|1700|1701.2|1700|1701.4|1700.2|1701.2|1700|10
1650465970000|2022-04-20 14:46:10|||||||||2
1650465980000|2022-04-20 14:46:20|1700.9|1699.7|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|7
1650465990000|2022-04-20 14:46:30|1701|1699.8|1701.1|1699.9|1701.2|1700|1701|1699.8|5
1650466000000|2022-04-20 14:46:40|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|2
1650466010000|2022-04-20 14:46:50|1701.1|1699.9|1700.9|1699.7|1701.2|1700|1700.9|1699.7|7
1650466020000|2022-04-20 14:47:00|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.2|1699|16
1650466030000|2022-04-20 14:47:10|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|30
1650466040000|2022-04-20 14:47:20|1700.7|1699.5|1700.4|1699.2|1700.8|1699.6|1700.4|1699.2|41
1650466050000|2022-04-20 14:47:30|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|4
1650466060000|2022-04-20 14:47:40|1700.4|1699.2|1700.3|1699.1|1700.4|1699.2|1700.3|1699.1|2
1650466070000|2022-04-20 14:47:50|1700.4|1699.2|1700.2|1699|1700.4|1699.2|1699.9|1698.7|11
1650466080000|2022-04-20 14:48:00|1700.1|1698.9|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|8
1650466090000|2022-04-20 14:48:10|1699.4|1698.2|1698.8|1697.6|1699.4|1698.2|1698.7|1697.5|25
1650466100000|2022-04-20 14:48:20|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.6|1697.4|34
1650466110000|2022-04-20 14:48:30|1698.9|1697.7|1698.9|1697.7|1699.2|1698|1698.9|1697.7|3
1650466120000|2022-04-20 14:48:40|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.8|1697.6|1
1650466130000|2022-04-20 14:48:50|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|5
1650466140000|2022-04-20 14:49:00|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|7
1650466160000|2022-04-20 14:49:20|1699.2|1698|1699.3|1698.1|1699.4|1698.2|1699.2|1698|3
1650466170000|2022-04-20 14:49:30|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.3|1698.1|1
1650466180000|2022-04-20 14:49:40|1700.2|1699|1700.2|1699|1700.2|1699|1700|1698.8|24
1650466190000|2022-04-20 14:49:50|1700|1698.8|1699.8|1698.6|1700.1|1698.9|1699.8|1698.6|4
1650466200000|2022-04-20 14:50:00|1699.7|1698.5|1700.2|1699|1700.2|1699|1699.7|1698.5|29
1650466210000|2022-04-20 14:50:10|||||||||2
1650466220000|2022-04-20 14:50:20|1700.1|1698.9|1700.1|1698.9|1700.2|1699|1699.9|1698.7|2
1650466230000|2022-04-20 14:50:30|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|15
1650466240000|2022-04-20 14:50:40|1700.2|1699|1700.5|1699.3|1700.5|1699.3|1700.2|1699|2
1650466250000|2022-04-20 14:50:50|1700.4|1699.2|1700.5|1699.3|1700.6|1699.4|1700.4|1699.2|0
1650466260000|2022-04-20 14:51:00|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|2
1650466270000|2022-04-20 14:51:10|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.7|1699.5|6
1650466280000|2022-04-20 14:51:20|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|13
1650466290000|2022-04-20 14:51:30|1701|1699.8|1701.1|1699.9|1701.2|1700|1701|1699.8|0
1650466300000|2022-04-20 14:51:40|1701.2|1700|1701.6|1700.4|1701.6|1700.4|1701.2|1700|5
1650466310000|2022-04-20 14:51:50|1701.7|1700.5|1701.6|1700.4|1701.7|1700.5|1701.6|1700.4|2
1650466320000|2022-04-20 14:52:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.4|1700.2|13
1650466330000|2022-04-20 14:52:10|1701.9|1700.7|1702.2|1701|1702.2|1701|1701.9|1700.7|34
1650466340000|2022-04-20 14:52:20|1702.3|1701.1|1702.7|1701.5|1702.7|1701.5|1702.3|1701.1|32
1650466350000|2022-04-20 14:52:30|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|4
1650466360000|2022-04-20 14:52:40|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|4
1650466370000|2022-04-20 14:52:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|7
1650466380000|2022-04-20 14:53:00|1702.3|1701.1|1702.2|1701|1702.3|1701.1|1701.9|1700.7|4
1650466390000|2022-04-20 14:53:10|1702.3|1701.1|1701.8|1700.6|1702.3|1701.1|1701.7|1700.5|3
1650466400000|2022-04-20 14:53:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|9
1650466410000|2022-04-20 14:53:30|||||||||15
1650466420000|2022-04-20 14:53:40|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1
1650466440000|2022-04-20 14:54:00|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|9
1650466450000|2022-04-20 14:54:10|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.7|1700.5|13
1650466460000|2022-04-20 14:54:20|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.7|1700.5|4
1650466470000|2022-04-20 14:54:30|1701.7|1700.5|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|7
1650466480000|2022-04-20 14:54:40|||||||||2
1650466490000|2022-04-20 14:54:50|1701.8|1700.6|1701.9|1700.7|1701.9|1700.7|1701.8|1700.6|4
1650466500000|2022-04-20 14:55:00|1701.8|1700.6|1701.9|1700.7|1701.9|1700.7|1701.8|1700.6|2
1650466510000|2022-04-20 14:55:10|1701.8|1700.6|1701.7|1700.5|1701.8|1700.6|1701.7|1700.5|2
1650466520000|2022-04-20 14:55:20|||||||||2
1650466530000|2022-04-20 14:55:30|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|1701.8|1700.6|25
1650466540000|2022-04-20 14:55:40|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|1
1650466550000|2022-04-20 14:55:50|||||||||2
1650466560000|2022-04-20 14:56:00|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|6
1650466570000|2022-04-20 14:56:10|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|3
1650466580000|2022-04-20 14:56:20|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|2
1650466590000|2022-04-20 14:56:30|1702.2|1701|1702.2|1701|1702.2|1701|1701.9|1700.7|17
1650466600000|2022-04-20 14:56:40|1702.1|1700.9|1702.1|1700.9|1702.2|1701|1702.1|1700.9|1
1650466610000|2022-04-20 14:56:50|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.2|1701|8
1650466620000|2022-04-20 14:57:00|1702.2|1701|1701.9|1700.7|1702.2|1701|1701.9|1700.7|5
1650466630000|2022-04-20 14:57:10|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|6
1650466640000|2022-04-20 14:57:20|||||||||30
1650466650000|2022-04-20 14:57:30|1702.2|1701|1701.9|1700.7|1702.2|1701|1701.9|1700.7|39
1650466660000|2022-04-20 14:57:40|1701.6|1700.4|1701.4|1700.2|1701.6|1700.4|1701.4|1700.2|163
1650466670000|2022-04-20 14:57:50|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|10
1650466680000|2022-04-20 14:58:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.5|1700.3|24
1650466690000|2022-04-20 14:58:10|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|1701.9|1700.7|3
1650466700000|2022-04-20 14:58:20|1702.2|1701|1702.2|1701|1702.2|1701|1702|1700.8|3
1650466710000|2022-04-20 14:58:30|1702|1700.8|1701.8|1700.6|1702|1700.8|1701.8|1700.6|0
1650466720000|2022-04-20 14:58:40|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|2
1650466730000|2022-04-20 14:58:50|1701.8|1700.6|1701.8|1700.6|1701.9|1700.7|1701.6|1700.4|553
1650466740000|2022-04-20 14:59:00|1701.6|1700.4|1701.5|1700.3|1701.6|1700.4|1701.5|1700.3|262
1650466750000|2022-04-20 14:59:10|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|7
1650466760000|2022-04-20 14:59:20|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.4|1700.2|249
1650466770000|2022-04-20 14:59:30|||||||||6
1650466780000|2022-04-20 14:59:40|||||||||41
1650466790000|2022-04-20 14:59:50|1701.4|1700.2|1700.9|1699.7|1701.4|1700.2|1700.9|1699.7|29
1650466800000|2022-04-20 15:00:00|1700.8|1699.6|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|17
1650466810000|2022-04-20 15:00:10|1700.8|1699.6|1700.8|1699.6|1700.9|1699.7|1700.7|1699.5|1
1650466820000|2022-04-20 15:00:20|1700.7|1699.5|1700.8|1699.6|1700.8|1699.6|1700.7|1699.5|0
1650466830000|2022-04-20 15:00:30|1700.7|1699.5|1700.7|1699.5|1700.8|1699.6|1700.6|1699.4|127
1650466840000|2022-04-20 15:00:40|1700.6|1699.4|1700.5|1699.3|1700.6|1699.4|1700.4|1699.2|137
1650466850000|2022-04-20 15:00:50|1700.6|1699.4|1700.5|1699.3|1700.7|1699.5|1700.4|1699.2|9
1650466860000|2022-04-20 15:01:00|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|5
1650466870000|2022-04-20 15:01:10|1700.4|1699.2|1700.5|1699.3|1700.6|1699.4|1700.2|1699|6
1650466880000|2022-04-20 15:01:20|1700.6|1699.4|1701.1|1699.9|1701.1|1699.9|1700.5|1699.3|7
1650466890000|2022-04-20 15:01:30|1701.2|1700|1700.9|1699.7|1701.2|1700|1700.9|1699.7|2
1650466900000|2022-04-20 15:01:40|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|11
1650466910000|2022-04-20 15:01:50|1700.5|1699.3|1700.4|1699.2|1700.5|1699.3|1700.4|1699.2|2
1650466920000|2022-04-20 15:02:00|1700.3|1699.1|1700.1|1698.9|1700.3|1699.1|1699.8|1698.6|11
1650466930000|2022-04-20 15:02:10|1700.2|1699|1701|1699.8|1701.1|1699.9|1700.2|1699|14
1650466940000|2022-04-20 15:02:20|1700.8|1699.6|1700.6|1699.4|1700.8|1699.6|1700.6|1699.4|0
1650466950000|2022-04-20 15:02:30|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|2
1650466980000|2022-04-20 15:03:00|1700.5|1699.3|1699.9|1698.7|1700.5|1699.3|1699.9|1698.7|5
1650466990000|2022-04-20 15:03:10|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700|1698.8|3
1650467000000|2022-04-20 15:03:20|1700.2|1699|1700.2|1699|1700.4|1699.2|1700.1|1698.9|0
1650467010000|2022-04-20 15:03:30|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700|1698.8|1
1650467020000|2022-04-20 15:03:40|1700.2|1699|1700.1|1698.9|1700.4|1699.2|1700.1|1698.9|3
1650467030000|2022-04-20 15:03:50|1700.4|1699.2|1701|1699.8|1701|1699.8|1700.4|1699.2|208
1650467040000|2022-04-20 15:04:00|1701.2|1700|1701.3|1700.1|1701.4|1700.2|1701.2|1700|52
1650467050000|2022-04-20 15:04:10|1701.2|1700|1701.2|1700|1701.2|1700|1701|1699.8|4
1650467060000|2022-04-20 15:04:20|1700.9|1699.7|1701.3|1700.1|1701.4|1700.2|1700.9|1699.7|29
1650467070000|2022-04-20 15:04:30|1701.5|1700.3|1701.3|1700.1|1701.5|1700.3|1701.3|1700.1|1
1650467080000|2022-04-20 15:04:40|1701.4|1700.2|1701.3|1700.1|1701.4|1700.2|1701.2|1700|10
1650467090000|2022-04-20 15:04:50|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.3|1700.1|1
1650467100000|2022-04-20 15:05:00|1701.5|1700.3|1701.4|1700.2|1701.7|1700.5|1701.3|1700.1|13
1650467120000|2022-04-20 15:05:20|1701.3|1700.1|1701.2|1700|1701.4|1700.2|1701.2|1700|1
1650467130000|2022-04-20 15:05:30|||||||||3
1650467140000|2022-04-20 15:05:40|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.4|1700.2|1
1650467150000|2022-04-20 15:05:50|1701.7|1700.5|1701.9|1700.7|1701.9|1700.7|1701.7|1700.5|3
1650467160000|2022-04-20 15:06:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|13
1650467170000|2022-04-20 15:06:10|1701.8|1700.6|1702|1700.8|1702.3|1701.1|1701.8|1700.6|2
1650467180000|2022-04-20 15:06:20|1702.1|1700.9|1702|1700.8|1702.2|1701|1702|1700.8|2
1650467190000|2022-04-20 15:06:30|1702.2|1701|1702.2|1701|1702.3|1701.1|1701.9|1700.7|8
1650467200000|2022-04-20 15:06:40|1702.3|1701.1|1702.2|1701|1702.4|1701.2|1702|1700.8|2
1650467220000|2022-04-20 15:07:00|||||||||22
1650467230000|2022-04-20 15:07:10|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|2
1650467250000|2022-04-20 15:07:30|1702.5|1701.3|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|0
1650467260000|2022-04-20 15:07:40|1702.4|1701.2|1702.7|1701.5|1702.9|1701.7|1702.4|1701.2|5
1650467270000|2022-04-20 15:07:50|||||||||3
1650467280000|2022-04-20 15:08:00|||||||||3
1650467290000|2022-04-20 15:08:10|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.7|1701.5|55
1650467300000|2022-04-20 15:08:20|1703.2|1702|1703.1|1701.9|1703.2|1702|1702.9|1701.7|70
1650467310000|2022-04-20 15:08:30|1702.9|1701.7|1702.9|1701.7|1703.2|1702|1702.9|1701.7|111
1650467320000|2022-04-20 15:08:40|||||||||2
1650467330000|2022-04-20 15:08:50|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|3
1650467340000|2022-04-20 15:09:00|1702.7|1701.5|1702.3|1701.1|1702.8|1701.6|1702.2|1701|8
1650467350000|2022-04-20 15:09:10|1702.2|1701|1702.4|1701.2|1702.5|1701.3|1702.2|1701|155
1650467360000|2022-04-20 15:09:20|1702.2|1701|1702.5|1701.3|1702.5|1701.3|1702.2|1701|2
1650467370000|2022-04-20 15:09:30|1702.4|1701.2|1702.5|1701.3|1702.6|1701.4|1702.3|1701.1|1
1650467380000|2022-04-20 15:09:40|1702.2|1701|1702.4|1701.2|1702.5|1701.3|1702.2|1701|5
1650467390000|2022-04-20 15:09:50|1702.3|1701.1|1702.2|1701|1702.4|1701.2|1702.2|1701|3
1650467400000|2022-04-20 15:10:00|1702.1|1700.9|1701.5|1700.3|1702.2|1701|1701.5|1700.3|10
1650467410000|2022-04-20 15:10:10|1701.2|1700|1701.4|1700.2|1701.4|1700.2|1701.2|1700|0
1650467420000|2022-04-20 15:10:20|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.2|1700|46
1650467430000|2022-04-20 15:10:30|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|19
1650467440000|2022-04-20 15:10:40|1701|1699.8|1701|1699.8|1701|1699.8|1700.7|1699.5|7
1650467450000|2022-04-20 15:10:50|1700.9|1699.7|1700.6|1699.4|1700.9|1699.7|1700.6|1699.4|5
1650467460000|2022-04-20 15:11:00|1700.5|1699.3|1699.7|1698.5|1700.5|1699.3|1699.7|1698.5|8
1650467470000|2022-04-20 15:11:10|1699.8|1698.6|1700.4|1699.2|1700.5|1699.3|1699.7|1698.5|14
1650467480000|2022-04-20 15:11:20|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1700.2|1699|2
1650467490000|2022-04-20 15:11:30|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700|1698.8|5
1650467500000|2022-04-20 15:11:40|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|5
1650467510000|2022-04-20 15:11:50|1700.4|1699.2|1700.6|1699.4|1700.6|1699.4|1700.4|1699.2|8
1650467520000|2022-04-20 15:12:00|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|7
1650467530000|2022-04-20 15:12:10|1700.7|1699.5|1701.2|1700|1701.2|1700|1700.7|1699.5|4
1650467540000|2022-04-20 15:12:20|1701.3|1700.1|1701.6|1700.4|1701.6|1700.4|1701.3|1700.1|8
1650467550000|2022-04-20 15:12:30|1701.7|1700.5|1701.8|1700.6|1701.8|1700.6|1701.6|1700.4|9
1650467560000|2022-04-20 15:12:40|1702|1700.8|1702.1|1700.9|1702.2|1701|1701.9|1700.7|9
1650467570000|2022-04-20 15:12:50|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.7|1700.5|11
1650467580000|2022-04-20 15:13:00|||||||||4
1650467590000|2022-04-20 15:13:10|1701.2|1700|1701.3|1700.1|1701.4|1700.2|1701.2|1700|9
1650467600000|2022-04-20 15:13:20|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.3|1700.1|5
1650467610000|2022-04-20 15:13:30|1701.4|1700.2|1701.4|1700.2|1701.4|1700.2|1701.2|1700|3
1650467620000|2022-04-20 15:13:40|1701.3|1700.1|1701.4|1700.2|1701.4|1700.2|1701.3|1700.1|2
1650467630000|2022-04-20 15:13:50|||||||||5
1650467640000|2022-04-20 15:14:00|1701.3|1700.1|1701.2|1700|1701.3|1700.1|1701.2|1700|4
1650467650000|2022-04-20 15:14:10|1701.3|1700.1|1701.2|1700|1701.3|1700.1|1700.8|1699.6|11
1650467660000|2022-04-20 15:14:20|1701.1|1699.9|1701.5|1700.3|1701.6|1700.4|1701.1|1699.9|13
1650467670000|2022-04-20 15:14:30|1701.6|1700.4|1701.9|1700.7|1701.9|1700.7|1701.6|1700.4|3
1650467680000|2022-04-20 15:14:40|1702|1700.8|1702.1|1700.9|1702.2|1701|1702|1700.8|6
1650467690000|2022-04-20 15:14:50|1702|1700.8|1702|1700.8|1702|1700.8|1701.8|1700.6|9
1650467700000|2022-04-20 15:15:00|1701.9|1700.7|1702.6|1701.4|1702.6|1701.4|1701.8|1700.6|4
1650467710000|2022-04-20 15:15:10|1702.7|1701.5|1702.2|1701|1702.7|1701.5|1702.2|1701|8
1650467720000|2022-04-20 15:15:20|1702.3|1701.1|1702.2|1701|1702.6|1701.4|1702.2|1701|18
1650467730000|2022-04-20 15:15:30|1702|1700.8|1701.8|1700.6|1702|1700.8|1701.8|1700.6|3
1650467740000|2022-04-20 15:15:40|1702|1700.8|1701.7|1700.5|1702|1700.8|1701.5|1700.3|16
1650467750000|2022-04-20 15:15:50|1701.5|1700.3|1701.6|1700.4|1701.6|1700.4|1701.5|1700.3|0
1650467760000|2022-04-20 15:16:00|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|1701.7|1700.5|2
1650467770000|2022-04-20 15:16:10|1702|1700.8|1702|1700.8|1702|1700.8|1702|1700.8|0
1650467780000|2022-04-20 15:16:20|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|1702.1|1700.9|0
1650467790000|2022-04-20 15:16:30|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|5
1650467800000|2022-04-20 15:16:40|1702.2|1701|1702.5|1701.3|1702.5|1701.3|1702.2|1701|1
1650467810000|2022-04-20 15:16:50|1702.2|1701|1702.2|1701|1702.2|1701|1702.2|1701|3
1650467820000|2022-04-20 15:17:00|1702|1700.8|1702.1|1700.9|1702.1|1700.9|1702|1700.8|2
1650467830000|2022-04-20 15:17:10|1702.2|1701|1702.4|1701.2|1702.5|1701.3|1702.2|1701|7
1650467850000|2022-04-20 15:17:30|1702.2|1701|1702.4|1701.2|1702.4|1701.2|1702.2|1701|0
1650467860000|2022-04-20 15:17:40|1703|1701.8|1703|1701.8|1703|1701.8|1702.7|1701.5|21
1650467870000|2022-04-20 15:17:50|||||||||1
1650467880000|2022-04-20 15:18:00|1702.7|1701.5|1703|1701.8|1703|1701.8|1702.7|1701.5|12
1650467890000|2022-04-20 15:18:10|||||||||9
1650467900000|2022-04-20 15:18:20|1702.9|1701.7|1702.9|1701.7|1703|1701.8|1702.9|1701.7|1
1650467910000|2022-04-20 15:18:30|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|8
1650467920000|2022-04-20 15:18:40|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.5|1701.3|48
1650467930000|2022-04-20 15:18:50|1702.9|1701.7|1703|1701.8|1703|1701.8|1702.9|1701.7|3
1650467950000|2022-04-20 15:19:10|1703.5|1702.3|1703.2|1702|1703.5|1702.3|1703.2|1702|47
1650467960000|2022-04-20 15:19:20|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|7
1650467970000|2022-04-20 15:19:30|1702.7|1701.5|1702.7|1701.5|1702.7|1701.5|1702.6|1701.4|3
1650467980000|2022-04-20 15:19:40|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|1702.9|1701.7|0
1650467990000|2022-04-20 15:19:50|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|1703.1|1701.9|4
1650468000000|2022-04-20 15:20:00|1703|1701.8|1702.9|1701.7|1703.1|1701.9|1702.7|1701.5|17
1650468010000|2022-04-20 15:20:10|1703|1701.8|1703.1|1701.9|1703.1|1701.9|1703|1701.8|1
1650468020000|2022-04-20 15:20:20|1703|1701.8|1703.2|1702|1703.3|1702.1|1703|1701.8|19
1650468030000|2022-04-20 15:20:30|1703.3|1702.1|1703.8|1702.6|1703.9|1702.7|1703.3|1702.1|4
1650468040000|2022-04-20 15:20:40|1703.7|1702.5|1703.6|1702.4|1704|1702.8|1703.6|1702.4|11
1650468050000|2022-04-20 15:20:50|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|1703.7|1702.5|15
1650468060000|2022-04-20 15:21:00|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|9
1650468070000|2022-04-20 15:21:10|1703.7|1702.5|1704.2|1703|1704.2|1703|1703.7|1702.5|13
1650468080000|2022-04-20 15:21:20|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704.2|1703|11
1650468090000|2022-04-20 15:21:30|||||||||2
1650468100000|2022-04-20 15:21:40|1704.3|1703.1|1704.3|1703.1|1704.5|1703.3|1704.2|1703|7
1650468110000|2022-04-20 15:21:50|1704.5|1703.3|1704.2|1703|1704.5|1703.3|1704.2|1703|2
1650468120000|2022-04-20 15:22:00|1704|1702.8|1704|1702.8|1704|1702.8|1703.8|1702.6|15
1650468130000|2022-04-20 15:22:10|1703.8|1702.6|1704|1702.8|1704|1702.8|1703.8|1702.6|17
1650468150000|2022-04-20 15:22:30|1704.3|1703.1|1704.1|1702.9|1704.3|1703.1|1704.1|1702.9|4
1650468160000|2022-04-20 15:22:40|1704|1702.8|1704.2|1703|1704.2|1703|1704|1702.8|15
1650468170000|2022-04-20 15:22:50|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1703.8|1702.6|59
1650468180000|2022-04-20 15:23:00|1703.7|1702.5|1704.2|1703|1704.2|1703|1703.7|1702.5|15
1650468190000|2022-04-20 15:23:10|1704.1|1702.9|1703.8|1702.6|1704.1|1702.9|1703.8|1702.6|8
1650468200000|2022-04-20 15:23:20|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|5
1650468210000|2022-04-20 15:23:30|1704.1|1702.9|1704.5|1703.3|1704.5|1703.3|1704.1|1702.9|34
1650468220000|2022-04-20 15:23:40|||||||||4
1650468230000|2022-04-20 15:23:50|||||||||1
1650468240000|2022-04-20 15:24:00|1704.6|1703.4|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|15
1650468250000|2022-04-20 15:24:10|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|43
1650468260000|2022-04-20 15:24:20|1704.6|1703.4|1705.2|1704|1705.5|1704.3|1704.5|1703.3|17
1650468270000|2022-04-20 15:24:30|1705.3|1704.1|1705.7|1704.5|1705.7|1704.5|1705.3|1704.1|13
1650468280000|2022-04-20 15:24:40|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650468290000|2022-04-20 15:24:50|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|1
1650468300000|2022-04-20 15:25:00|1706|1704.8|1705.8|1704.6|1706|1704.8|1705.8|1704.6|6
1650468310000|2022-04-20 15:25:10|||||||||3
1650468320000|2022-04-20 15:25:20|1706|1704.8|1706.3|1705.1|1706.3|1705.1|1705.8|1704.6|4
1650468330000|2022-04-20 15:25:30|1706.2|1705|1706.1|1704.9|1706.2|1705|1706|1704.8|2
1650468340000|2022-04-20 15:25:40|1706|1704.8|1705|1703.8|1706.2|1705|1705|1703.8|41
1650468350000|2022-04-20 15:25:50|1704.8|1703.6|1704.8|1703.6|1705|1703.8|1704.8|1703.6|8
1650468360000|2022-04-20 15:26:00|1705|1703.8|1705.1|1703.9|1705.2|1704|1705|1703.8|26
1650468370000|2022-04-20 15:26:10|1705.2|1704|1704.7|1703.5|1705.2|1704|1704.6|1703.4|18
1650468380000|2022-04-20 15:26:20|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.7|1703.5|24
1650468390000|2022-04-20 15:26:30|||||||||5
1650468400000|2022-04-20 15:26:40|1705|1703.8|1705.2|1704|1705.2|1704|1705|1703.8|56
1650468410000|2022-04-20 15:26:50|||||||||1
1650468420000|2022-04-20 15:27:00|||||||||4
1650468430000|2022-04-20 15:27:10|1705.1|1703.9|1705|1703.8|1705.2|1704|1705|1703.8|13
1650468440000|2022-04-20 15:27:20|1704.8|1703.6|1704.5|1703.3|1704.8|1703.6|1704.5|1703.3|2
1650468450000|2022-04-20 15:27:30|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|5
1650468460000|2022-04-20 15:27:40|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1
1650468470000|2022-04-20 15:27:50|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|8
1650468480000|2022-04-20 15:28:00|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|4
1650468490000|2022-04-20 15:28:10|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1704.8|1703.6|17
1650468500000|2022-04-20 15:28:20|1705.2|1704|1705.2|1704|1705.3|1704.1|1705.1|1703.9|12
1650468510000|2022-04-20 15:28:30|1705.3|1704.1|1705.3|1704.1|1705.5|1704.3|1705.2|1704|1
1650468520000|2022-04-20 15:28:40|1705.2|1704|1705|1703.8|1705.2|1704|1705|1703.8|7
1650468530000|2022-04-20 15:28:50|1705.1|1703.9|1704.5|1703.3|1705.1|1703.9|1704.5|1703.3|6
1650468540000|2022-04-20 15:29:00|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|2
1650468550000|2022-04-20 15:29:10|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|4
1650468560000|2022-04-20 15:29:20|||||||||2
1650468570000|2022-04-20 15:29:30|1704.6|1703.4|1704.7|1703.5|1704.7|1703.5|1704.6|1703.4|8
1650468580000|2022-04-20 15:29:40|||||||||1
1650468590000|2022-04-20 15:29:50|1704.5|1703.3|1704.6|1703.4|1704.6|1703.4|1704.5|1703.3|5
1650468600000|2022-04-20 15:30:00|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.5|1703.3|8
1650468610000|2022-04-20 15:30:10|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650468620000|2022-04-20 15:30:20|1704.7|1703.5|1705.1|1703.9|1705.2|1704|1704.6|1703.4|8
1650468630000|2022-04-20 15:30:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|4
1650468640000|2022-04-20 15:30:40|1705.2|1704|1705.2|1704|1705.2|1704|1704.9|1703.7|155
1650468660000|2022-04-20 15:31:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|17
1650468670000|2022-04-20 15:31:10|1705.2|1704|1705.7|1704.5|1705.7|1704.5|1704.9|1703.7|24
1650468680000|2022-04-20 15:31:20|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1
1650468690000|2022-04-20 15:31:30|1705.7|1704.5|1705.4|1704.2|1705.7|1704.5|1705.3|1704.1|4
1650468700000|2022-04-20 15:31:40|||||||||5
1650468710000|2022-04-20 15:31:50|1705.6|1704.4|1705.8|1704.6|1705.9|1704.7|1705.6|1704.4|11
1650468720000|2022-04-20 15:32:00|1705.9|1704.7|1706.1|1704.9|1706.1|1704.9|1705.8|1704.6|9
1650468730000|2022-04-20 15:32:10|1705.9|1704.7|1706.2|1705|1706.4|1705.2|1705.9|1704.7|22
1650468740000|2022-04-20 15:32:20|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|111
1650468750000|2022-04-20 15:32:30|1705.6|1704.4|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|1
1650468760000|2022-04-20 15:32:40|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|11
1650468770000|2022-04-20 15:32:50|1705.6|1704.4|1705.9|1704.7|1705.9|1704.7|1705.6|1704.4|10
1650468780000|2022-04-20 15:33:00|||||||||3
1650468790000|2022-04-20 15:33:10|1706.2|1705|1706.3|1705.1|1706.4|1705.2|1706.2|1705|4
1650468800000|2022-04-20 15:33:20|1706.2|1705|1706.1|1704.9|1706.2|1705|1705.9|1704.7|2
1650468810000|2022-04-20 15:33:30|1706.2|1705|1706|1704.8|1706.2|1705|1705.9|1704.7|3
1650468820000|2022-04-20 15:33:40|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|1
1650468830000|2022-04-20 15:33:50|1706.1|1704.9|1705.9|1704.7|1706.1|1704.9|1705.9|1704.7|1
1650468840000|2022-04-20 15:34:00|1705.8|1704.6|1706.2|1705|1706.2|1705|1705.7|1704.5|15
1650468850000|2022-04-20 15:34:10|1706.4|1705.2|1706.2|1705|1706.4|1705.2|1706.2|1705|50
1650468860000|2022-04-20 15:34:20|1705.9|1704.7|1706.4|1705.2|1706.4|1705.2|1705.9|1704.7|15
1650468870000|2022-04-20 15:34:30|1706.9|1705.7|1706.7|1705.5|1706.9|1705.7|1706.7|1705.5|19
1650468880000|2022-04-20 15:34:40|1706.6|1705.4|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|4
1650468890000|2022-04-20 15:34:50|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|3
1650468900000|2022-04-20 15:35:00|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|12
1650468910000|2022-04-20 15:35:10|1706.3|1705.1|1706.2|1705|1706.4|1705.2|1706.2|1705|5
1650468920000|2022-04-20 15:35:20|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|22
1650468930000|2022-04-20 15:35:30|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|8
1650468940000|2022-04-20 15:35:40|1706.4|1705.2|1706.6|1705.4|1706.6|1705.4|1706.4|1705.2|70
1650468950000|2022-04-20 15:35:50|1706.5|1705.3|1706.8|1705.6|1706.8|1705.6|1706.5|1705.3|14
1650468960000|2022-04-20 15:36:00|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|1
1650468970000|2022-04-20 15:36:10|1706.6|1705.4|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|3
1650468980000|2022-04-20 15:36:20|1706.3|1705.1|1706.2|1705|1706.4|1705.2|1706.2|1705|1
1650468990000|2022-04-20 15:36:30|1706.3|1705.1|1706.2|1705|1706.3|1705.1|1706.2|1705|5
1650469000000|2022-04-20 15:36:40|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650469010000|2022-04-20 15:36:50|1705.8|1704.6|1706|1704.8|1706.1|1704.9|1705.8|1704.6|2
1650469020000|2022-04-20 15:37:00|1705.9|1704.7|1706.2|1705|1706.2|1705|1705.9|1704.7|30
1650469030000|2022-04-20 15:37:10|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.2|1705|48
1650469040000|2022-04-20 15:37:20|||||||||1
1650469050000|2022-04-20 15:37:30|1706.7|1705.5|1706.4|1705.2|1706.7|1705.5|1706.4|1705.2|27
1650469060000|2022-04-20 15:37:40|1706.5|1705.3|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|3
1650469070000|2022-04-20 15:37:50|1706.1|1704.9|1705.9|1704.7|1706.2|1705|1705.9|1704.7|12
1650469080000|2022-04-20 15:38:00|1706.1|1704.9|1706.1|1704.9|1706.2|1705|1706.1|1704.9|5
1650469090000|2022-04-20 15:38:10|||||||||3
1650469100000|2022-04-20 15:38:20|1705.9|1704.7|1705.8|1704.6|1706|1704.8|1705.7|1704.5|8
1650469110000|2022-04-20 15:38:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1
1650469120000|2022-04-20 15:38:40|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|1
1650469130000|2022-04-20 15:38:50|||||||||4
1650469140000|2022-04-20 15:39:00|1706.2|1705|1706|1704.8|1706.2|1705|1706|1704.8|3
1650469150000|2022-04-20 15:39:10|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1706.2|1705|12
1650469160000|2022-04-20 15:39:20|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|3
1650469170000|2022-04-20 15:39:30|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.2|1705|2
1650469180000|2022-04-20 15:39:40|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1706.2|1705|5
1650469190000|2022-04-20 15:39:50|1706.2|1705|1706|1704.8|1706.3|1705.1|1706|1704.8|1
1650469200000|2022-04-20 15:40:00|1705.9|1704.7|1705.7|1704.5|1706|1704.8|1705.7|1704.5|69
1650469210000|2022-04-20 15:40:10|1705.9|1704.7|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|0
1650469220000|2022-04-20 15:40:20|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|7
1650469230000|2022-04-20 15:40:30|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.5|1704.3|14
1650469240000|2022-04-20 15:40:40|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|4
1650469250000|2022-04-20 15:40:50|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.4|1704.2|4
1650469260000|2022-04-20 15:41:00|1705.5|1704.3|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|0
1650469270000|2022-04-20 15:41:10|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|3
1650469280000|2022-04-20 15:41:20|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.2|1704|20
1650469290000|2022-04-20 15:41:30|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|23
1650469300000|2022-04-20 15:41:40|||||||||9
1650469310000|2022-04-20 15:41:50|1705.6|1704.4|1705.9|1704.7|1705.9|1704.7|1705.5|1704.3|6
1650469320000|2022-04-20 15:42:00|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.6|1704.4|21
1650469330000|2022-04-20 15:42:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|22
1650469340000|2022-04-20 15:42:20|||||||||1
1650469350000|2022-04-20 15:42:30|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.6|1704.4|6
1650469360000|2022-04-20 15:42:40|1705.9|1704.7|1706|1704.8|1706.1|1704.9|1705.9|1704.7|8
1650469370000|2022-04-20 15:42:50|1706.1|1704.9|1706.7|1705.5|1706.7|1705.5|1706|1704.8|235
1650469380000|2022-04-20 15:43:00|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.2|1705|73
1650469390000|2022-04-20 15:43:10|1706.8|1705.6|1707|1705.8|1707|1705.8|1706.8|1705.6|20
1650469400000|2022-04-20 15:43:20|1706.9|1705.7|1707.4|1706.2|1707.4|1706.2|1706.9|1705.7|4
1650469410000|2022-04-20 15:43:30|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|0
1650469420000|2022-04-20 15:43:40|1706.9|1705.7|1706.8|1705.6|1707.2|1706|1706.7|1705.5|19
1650469430000|2022-04-20 15:43:50|1706.7|1705.5|1706.9|1705.7|1706.9|1705.7|1706.5|1705.3|12
1650469440000|2022-04-20 15:44:00|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|10
1650469450000|2022-04-20 15:44:10|1706.5|1705.3|1705.9|1704.7|1706.5|1705.3|1705.9|1704.7|30
1650469460000|2022-04-20 15:44:20|1706.2|1705|1706.4|1705.2|1706.5|1705.3|1706.2|1705|6
1650469470000|2022-04-20 15:44:30|1706.5|1705.3|1706.7|1705.5|1706.7|1705.5|1706.5|1705.3|5
1650469480000|2022-04-20 15:44:40|1706.6|1705.4|1706.4|1705.2|1706.7|1705.5|1706.4|1705.2|2
1650469490000|2022-04-20 15:44:50|1706.6|1705.4|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|0
1650469500000|2022-04-20 15:45:00|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|5
1650469510000|2022-04-20 15:45:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|1
1650469520000|2022-04-20 15:45:20|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|2
1650469530000|2022-04-20 15:45:30|1706.7|1705.5|1706.4|1705.2|1706.8|1705.6|1706.4|1705.2|4
1650469540000|2022-04-20 15:45:40|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|2
1650469550000|2022-04-20 15:45:50|1706.2|1705|1706|1704.8|1706.3|1705.1|1705.8|1704.6|2
1650469560000|2022-04-20 15:46:00|1705.9|1704.7|1705.9|1704.7|1706|1704.8|1705.8|1704.6|1
1650469570000|2022-04-20 15:46:10|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|7
1650469580000|2022-04-20 15:46:20|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.1|1703.9|9
1650469590000|2022-04-20 15:46:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|4
1650469600000|2022-04-20 15:46:40|1705.8|1704.6|1705.6|1704.4|1705.8|1704.6|1705.6|1704.4|4
1650469610000|2022-04-20 15:46:50|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1
1650469620000|2022-04-20 15:47:00|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|5
1650469630000|2022-04-20 15:47:10|||||||||8
1650469640000|2022-04-20 15:47:20|||||||||1
1650469660000|2022-04-20 15:47:40|1705.5|1704.3|1705.6|1704.4|1705.9|1704.7|1705.5|1704.3|11
1650469670000|2022-04-20 15:47:50|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|1
1650469680000|2022-04-20 15:48:00|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|4
1650469690000|2022-04-20 15:48:10|1705.1|1703.9|1705.3|1704.1|1705.4|1704.2|1705.1|1703.9|1
1650469700000|2022-04-20 15:48:20|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1
1650469710000|2022-04-20 15:48:30|1704.9|1703.7|1704.4|1703.2|1704.9|1703.7|1704.4|1703.2|13
1650469720000|2022-04-20 15:48:40|1704.5|1703.3|1704.4|1703.2|1704.5|1703.3|1704.1|1702.9|21
1650469730000|2022-04-20 15:48:50|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|1
1650469740000|2022-04-20 15:49:00|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|13
1650469750000|2022-04-20 15:49:10|1704.6|1703.4|1704.4|1703.2|1704.6|1703.4|1704.4|1703.2|3
1650469760000|2022-04-20 15:49:20|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|18
1650469770000|2022-04-20 15:49:30|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|0
1650469780000|2022-04-20 15:49:40|1704.4|1703.2|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|5
1650469790000|2022-04-20 15:49:50|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.5|1703.3|2
1650469800000|2022-04-20 15:50:00|1704.9|1703.7|1704.6|1703.4|1704.9|1703.7|1704.6|1703.4|10
1650469810000|2022-04-20 15:50:10|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650469820000|2022-04-20 15:50:20|1704.9|1703.7|1704.5|1703.3|1704.9|1703.7|1704.4|1703.2|6
1650469840000|2022-04-20 15:50:40|1704.6|1703.4|1705.3|1704.1|1705.4|1704.2|1704.6|1703.4|7
1650469850000|2022-04-20 15:50:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1
1650469860000|2022-04-20 15:51:00|||||||||6
1650469870000|2022-04-20 15:51:10|||||||||7
1650469880000|2022-04-20 15:51:20|1705.3|1704.1|1705.4|1704.2|1705.4|1704.2|1705.3|1704.1|3
1650469890000|2022-04-20 15:51:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|5
1650469900000|2022-04-20 15:51:40|||||||||5
1650469910000|2022-04-20 15:51:50|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|13
1650469920000|2022-04-20 15:52:00|1705.6|1704.4|1705.6|1704.4|1705.9|1704.7|1705.6|1704.4|1
1650469930000|2022-04-20 15:52:10|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.6|1704.4|5
1650469940000|2022-04-20 15:52:20|1705.6|1704.4|1705.4|1704.2|1705.6|1704.4|1705.4|1704.2|5
1650469950000|2022-04-20 15:52:30|1705.5|1704.3|1705.4|1704.2|1705.5|1704.3|1705.4|1704.2|9
1650469960000|2022-04-20 15:52:40|1705.6|1704.4|1705.4|1704.2|1705.8|1704.6|1705.4|1704.2|6
1650469970000|2022-04-20 15:52:50|1705.5|1704.3|1705.1|1703.9|1705.5|1704.3|1704.9|1703.7|1
1650469980000|2022-04-20 15:53:00|1705.4|1704.2|1705.3|1704.1|1705.4|1704.2|1705.3|1704.1|3
1650469990000|2022-04-20 15:53:10|1705.2|1704|1705|1703.8|1705.2|1704|1705|1703.8|15
1650470000000|2022-04-20 15:53:20|1705.3|1704.1|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|11
1650470010000|2022-04-20 15:53:30|1705.3|1704.1|1705.1|1703.9|1705.3|1704.1|1705|1703.8|2
1650470020000|2022-04-20 15:53:40|||||||||11
1650470030000|2022-04-20 15:53:50|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.9|1703.7|4
1650470040000|2022-04-20 15:54:00|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1705|1703.8|3
1650470050000|2022-04-20 15:54:10|1705|1703.8|1704.9|1703.7|1705.1|1703.9|1704.9|1703.7|2
1650470060000|2022-04-20 15:54:20|1704.6|1703.4|1704.9|1703.7|1704.9|1703.7|1704.6|1703.4|6
1650470070000|2022-04-20 15:54:30|1704.8|1703.6|1704.8|1703.6|1704.9|1703.7|1704.6|1703.4|3
1650470080000|2022-04-20 15:54:40|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|24
1650470090000|2022-04-20 15:54:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|1
1650470100000|2022-04-20 15:55:00|1705.2|1704|1705.3|1704.1|1705.4|1704.2|1705.2|1704|1
1650470110000|2022-04-20 15:55:10|1705.4|1704.2|1705.8|1704.6|1705.8|1704.6|1705.2|1704|10
1650470130000|2022-04-20 15:55:30|1705.9|1704.7|1705.6|1704.4|1705.9|1704.7|1705.6|1704.4|3
1650470140000|2022-04-20 15:55:40|1705.7|1704.5|1705.8|1704.6|1705.9|1704.7|1705.6|1704.4|66
1650470150000|2022-04-20 15:55:50|1705.6|1704.4|1705.6|1704.4|1705.8|1704.6|1705.6|1704.4|5
1650470160000|2022-04-20 15:56:00|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|8
1650470170000|2022-04-20 15:56:10|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.4|1704.2|8
1650470180000|2022-04-20 15:56:20|1705.6|1704.4|1705.6|1704.4|1705.9|1704.7|1705.6|1704.4|5
1650470190000|2022-04-20 15:56:30|1705.8|1704.6|1705.9|1704.7|1705.9|1704.7|1705.7|1704.5|202
1650470200000|2022-04-20 15:56:40|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|275
1650470210000|2022-04-20 15:56:50|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.6|1704.4|5
1650470220000|2022-04-20 15:57:00|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.6|1704.4|5
1650470230000|2022-04-20 15:57:10|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.7|1704.5|6
1650470240000|2022-04-20 15:57:20|1705.7|1704.5|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|2
1650470250000|2022-04-20 15:57:30|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|4
1650470260000|2022-04-20 15:57:40|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|6
1650470270000|2022-04-20 15:57:50|1705.7|1704.5|1705.9|1704.7|1705.9|1704.7|1705.6|1704.4|3
1650470280000|2022-04-20 15:58:00|1705.7|1704.5|1706.4|1705.2|1706.4|1705.2|1705.7|1704.5|6
1650470290000|2022-04-20 15:58:10|||||||||55
1650470300000|2022-04-20 15:58:20|1706.2|1705|1706.2|1705|1706.4|1705.2|1706.2|1705|120
1650470310000|2022-04-20 15:58:30|1706.1|1704.9|1705.9|1704.7|1706.1|1704.9|1705.9|1704.7|9
1650470320000|2022-04-20 15:58:40|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1706|1704.8|12
1650470330000|2022-04-20 15:58:50|1706.4|1705.2|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|14
1650470340000|2022-04-20 15:59:00|1706.2|1705|1706.2|1705|1706.4|1705.2|1706.1|1704.9|3
1650470350000|2022-04-20 15:59:10|1706.1|1704.9|1706.1|1704.9|1706.2|1705|1706|1704.8|7
1650470360000|2022-04-20 15:59:20|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|1
1650470370000|2022-04-20 15:59:30|1706.1|1704.9|1706.1|1704.9|1706.4|1705.2|1706.1|1704.9|7
1650470380000|2022-04-20 15:59:40|||||||||52
1650470390000|2022-04-20 15:59:50|||||||||3
1650470400000|2022-04-20 16:00:00|1706.2|1705|1706.6|1705.4|1706.6|1705.4|1706.2|1705|33
1650470410000|2022-04-20 16:00:10|||||||||22
1650470420000|2022-04-20 16:00:20|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|58
1650470430000|2022-04-20 16:00:30|1706.2|1705|1706.1|1704.9|1706.2|1705|1706.1|1704.9|3
1650470440000|2022-04-20 16:00:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|8
1650470450000|2022-04-20 16:00:50|||||||||1
1650470460000|2022-04-20 16:01:00|1705.4|1704.2|1705.9|1704.7|1705.9|1704.7|1705.2|1704|7
1650470470000|2022-04-20 16:01:10|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1706|1704.8|4
1650470480000|2022-04-20 16:01:20|1706.2|1705|1706.4|1705.2|1706.4|1705.2|1706.2|1705|3
1650470490000|2022-04-20 16:01:30|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.1|1704.9|4
1650470500000|2022-04-20 16:01:40|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|2
1650470510000|2022-04-20 16:01:50|||||||||1
1650470520000|2022-04-20 16:02:00|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|2
1650470530000|2022-04-20 16:02:10|1706.6|1705.4|1706.9|1705.7|1706.9|1705.7|1706.6|1705.4|8
1650470540000|2022-04-20 16:02:20|1706.8|1705.6|1707.1|1705.9|1707.1|1705.9|1706.8|1705.6|3
1650470550000|2022-04-20 16:02:30|1707.3|1706.1|1707.1|1705.9|1707.3|1706.1|1707.1|1705.9|23
1650470560000|2022-04-20 16:02:40|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.2|1706|2
1650470570000|2022-04-20 16:02:50|1707.2|1706|1707.1|1705.9|1707.2|1706|1707.1|1705.9|37
1650470580000|2022-04-20 16:03:00|1707.2|1706|1707.6|1706.4|1707.6|1706.4|1707.2|1706|15
1650470590000|2022-04-20 16:03:10|1707.5|1706.3|1707.5|1706.3|1707.6|1706.4|1707.4|1706.2|3
1650470600000|2022-04-20 16:03:20|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|2
1650470610000|2022-04-20 16:03:30|||||||||34
1650470620000|2022-04-20 16:03:40|||||||||17
1650470630000|2022-04-20 16:03:50|1707.9|1706.7|1707.9|1706.7|1708.2|1707|1707.8|1706.6|108
1650470640000|2022-04-20 16:04:00|1708|1706.8|1709|1707.8|1709.1|1707.9|1707.9|1706.7|33
1650470650000|2022-04-20 16:04:10|1709.3|1708.1|1708.2|1707|1709.3|1708.1|1708.2|1707|73
1650470660000|2022-04-20 16:04:20|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.8|1706.6|4
1650470670000|2022-04-20 16:04:30|1707.7|1706.5|1707.9|1706.7|1708|1706.8|1707.6|1706.4|61
1650470680000|2022-04-20 16:04:40|1707.8|1706.6|1707.8|1706.6|1707.9|1706.7|1707.7|1706.5|17
1650470690000|2022-04-20 16:04:50|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|17
1650470700000|2022-04-20 16:05:00|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|3
1650470710000|2022-04-20 16:05:10|1707.6|1706.4|1707.8|1706.6|1707.9|1706.7|1707.6|1706.4|3
1650470720000|2022-04-20 16:05:20|1707.6|1706.4|1707.8|1706.6|1707.9|1706.7|1707.6|1706.4|6
1650470730000|2022-04-20 16:05:30|1707.6|1706.4|1707.3|1706.1|1707.8|1706.6|1707.3|1706.1|5
1650470740000|2022-04-20 16:05:40|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650470750000|2022-04-20 16:05:50|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|0
1650470760000|2022-04-20 16:06:00|1707.6|1706.4|1707.5|1706.3|1707.6|1706.4|1707.4|1706.2|1
1650470770000|2022-04-20 16:06:10|1707.4|1706.2|1707.6|1706.4|1707.6|1706.4|1707.4|1706.2|8
1650470780000|2022-04-20 16:06:20|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|36
1650470790000|2022-04-20 16:06:30|1708.1|1706.9|1708|1706.8|1708.1|1706.9|1707.9|1706.7|13
1650470800000|2022-04-20 16:06:40|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|44
1650470810000|2022-04-20 16:06:50|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|0
1650470820000|2022-04-20 16:07:00|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|1707.6|1706.4|4
1650470830000|2022-04-20 16:07:10|1707.1|1705.9|1707.1|1705.9|1707.1|1705.9|1706.9|1705.7|4
1650470840000|2022-04-20 16:07:20|1706.9|1705.7|1707.1|1705.9|1707.4|1706.2|1706.9|1705.7|20
1650470850000|2022-04-20 16:07:30|||||||||1
1650470860000|2022-04-20 16:07:40|1707.2|1706|1707.5|1706.3|1707.5|1706.3|1707.2|1706|11
1650470870000|2022-04-20 16:07:50|||||||||1
1650470880000|2022-04-20 16:08:00|1707.6|1706.4|1707.5|1706.3|1707.6|1706.4|1707.4|1706.2|0
1650470890000|2022-04-20 16:08:10|1707.4|1706.2|1707.4|1706.2|1707.5|1706.3|1707.4|1706.2|12
1650470900000|2022-04-20 16:08:20|1707.2|1706|1707.9|1706.7|1707.9|1706.7|1707.2|1706|77
1650470910000|2022-04-20 16:08:30|1707.8|1706.6|1707.6|1706.4|1707.8|1706.6|1707.6|1706.4|2
1650470920000|2022-04-20 16:08:40|||||||||1
1650470930000|2022-04-20 16:08:50|||||||||3
1650470940000|2022-04-20 16:09:00|1707.5|1706.3|1707.5|1706.3|1707.6|1706.4|1707.5|1706.3|2
1650470950000|2022-04-20 16:09:10|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|2
1650470960000|2022-04-20 16:09:20|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|9
1650470970000|2022-04-20 16:09:30|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|1
1650470990000|2022-04-20 16:09:50|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650471000000|2022-04-20 16:10:00|1707.7|1706.5|1707.6|1706.4|1707.8|1706.6|1707.6|1706.4|3
1650471010000|2022-04-20 16:10:10|1707.7|1706.5|1707.4|1706.2|1707.7|1706.5|1707.4|1706.2|24
1650471020000|2022-04-20 16:10:20|1707.3|1706.1|1707.5|1706.3|1707.7|1706.5|1707.3|1706.1|5
1650471030000|2022-04-20 16:10:30|1707.7|1706.5|1707.7|1706.5|1707.8|1706.6|1707.4|1706.2|1
1650471040000|2022-04-20 16:10:40|1707.6|1706.4|1707.9|1706.7|1707.9|1706.7|1707.6|1706.4|49
1650471050000|2022-04-20 16:10:50|1707.8|1706.6|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|1
1650471060000|2022-04-20 16:11:00|1707.8|1706.6|1707.8|1706.6|1707.9|1706.7|1707.7|1706.5|7
1650471070000|2022-04-20 16:11:10|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650471080000|2022-04-20 16:11:20|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|23
1650471090000|2022-04-20 16:11:30|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1
1650471100000|2022-04-20 16:11:40|1707.7|1706.5|1708|1706.8|1708.2|1707|1707.7|1706.5|259
1650471110000|2022-04-20 16:11:50|1708.1|1706.9|1708.2|1707|1708.2|1707|1707.9|1706.7|13
1650471120000|2022-04-20 16:12:00|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|5
1650471130000|2022-04-20 16:12:10|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|46
1650471150000|2022-04-20 16:12:30|1708.7|1707.5|1708.7|1707.5|1709.1|1707.9|1708.7|1707.5|60
1650471160000|2022-04-20 16:12:40|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|2
1650471170000|2022-04-20 16:12:50|1708.5|1707.3|1708|1706.8|1708.5|1707.3|1707.8|1706.6|20
1650471180000|2022-04-20 16:13:00|1707.8|1706.6|1707.8|1706.6|1708|1706.8|1707.8|1706.6|2
1650471190000|2022-04-20 16:13:10|1708.2|1707|1707.9|1706.7|1708.5|1707.3|1707.8|1706.6|22
1650471200000|2022-04-20 16:13:20|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1708|1706.8|1
1650471210000|2022-04-20 16:13:30|||||||||11
1650471220000|2022-04-20 16:13:40|1708|1706.8|1707.6|1706.4|1708|1706.8|1707.5|1706.3|2
1650471230000|2022-04-20 16:13:50|1707.7|1706.5|1707.8|1706.6|1708|1706.8|1707.6|1706.4|5
1650471240000|2022-04-20 16:14:00|1708|1706.8|1707.7|1706.5|1708|1706.8|1707.7|1706.5|14
1650471250000|2022-04-20 16:14:10|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1707.9|1706.7|67
1650471260000|2022-04-20 16:14:20|1707.9|1706.7|1708.1|1706.9|1708.1|1706.9|1707.9|1706.7|12
1650471270000|2022-04-20 16:14:30|1707.9|1706.7|1707.7|1706.5|1707.9|1706.7|1707.7|1706.5|7
1650471280000|2022-04-20 16:14:40|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650471290000|2022-04-20 16:14:50|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|3
1650471300000|2022-04-20 16:15:00|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1707.9|1706.7|3
1650471310000|2022-04-20 16:15:10|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|72
1650471320000|2022-04-20 16:15:20|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|10
1650471340000|2022-04-20 16:15:40|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|0
1650471350000|2022-04-20 16:15:50|1707.6|1706.4|1707.7|1706.5|1707.8|1706.6|1707.6|1706.4|16
1650471360000|2022-04-20 16:16:00|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|4
1650471370000|2022-04-20 16:16:10|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1
1650471380000|2022-04-20 16:16:20|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|29
1650471390000|2022-04-20 16:16:30|1708.3|1707.1|1708.2|1707|1708.3|1707.1|1708.2|1707|10
1650471400000|2022-04-20 16:16:40|1708.1|1706.9|1707.9|1706.7|1708.1|1706.9|1707.9|1706.7|0
1650471410000|2022-04-20 16:16:50|||||||||1
1650471420000|2022-04-20 16:17:00|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.4|1706.2|5
1650471430000|2022-04-20 16:17:10|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.4|1706.2|0
1650471440000|2022-04-20 16:17:20|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1
1650471450000|2022-04-20 16:17:30|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|0
1650471460000|2022-04-20 16:17:40|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650471480000|2022-04-20 16:18:00|1707.7|1706.5|1707.9|1706.7|1707.9|1706.7|1707.7|1706.5|9
1650471490000|2022-04-20 16:18:10|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|3
1650471500000|2022-04-20 16:18:20|1707.2|1706|1707.3|1706.1|1707.4|1706.2|1707.2|1706|9
1650471510000|2022-04-20 16:18:30|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|5
1650471520000|2022-04-20 16:18:40|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.6|1706.4|17
1650471530000|2022-04-20 16:18:50|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|15
1650471540000|2022-04-20 16:19:00|||||||||11
1650471550000|2022-04-20 16:19:10|||||||||2
1650471570000|2022-04-20 16:19:30|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|1
1650471580000|2022-04-20 16:19:40|1707.9|1706.7|1708.1|1706.9|1708.2|1707|1707.9|1706.7|13
1650471590000|2022-04-20 16:19:50|1708.2|1707|1707.9|1706.7|1708.2|1707|1707.9|1706.7|126
1650471600000|2022-04-20 16:20:00|1708|1706.8|1708|1706.8|1708|1706.8|1707.9|1706.7|61
1650471610000|2022-04-20 16:20:10|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|1
1650471620000|2022-04-20 16:20:20|1708|1706.8|1708.2|1707|1708.2|1707|1708|1706.8|3
1650471630000|2022-04-20 16:20:30|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|3
1650471650000|2022-04-20 16:20:50|1708.2|1707|1708.4|1707.2|1708.4|1707.2|1708.2|1707|2
1650471660000|2022-04-20 16:21:00|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|8
1650471670000|2022-04-20 16:21:10|1708.4|1707.2|1707.9|1706.7|1708.4|1707.2|1707.9|1706.7|9
1650471680000|2022-04-20 16:21:20|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650471690000|2022-04-20 16:21:30|1707.9|1706.7|1708|1706.8|1708|1706.8|1707.9|1706.7|0
1650471700000|2022-04-20 16:21:40|1707.9|1706.7|1708.2|1707|1708.4|1707.2|1707.9|1706.7|13
1650471720000|2022-04-20 16:22:00|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|1
1650471730000|2022-04-20 16:22:10|1708.4|1707.2|1708.4|1707.2|1708.5|1707.3|1708.4|1707.2|10
1650471740000|2022-04-20 16:22:20|||||||||1
1650471750000|2022-04-20 16:22:30|1708.7|1707.5|1708.4|1707.2|1708.7|1707.5|1708.4|1707.2|9
1650471760000|2022-04-20 16:22:40|1708.5|1707.3|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|1
1650471780000|2022-04-20 16:23:00|1708.8|1707.6|1708.7|1707.5|1708.8|1707.6|1708.7|1707.5|1
1650471790000|2022-04-20 16:23:10|1708.9|1707.7|1709.4|1708.2|1709.4|1708.2|1708.9|1707.7|6
1650471800000|2022-04-20 16:23:20|1709.6|1708.4|1709.5|1708.3|1709.7|1708.5|1709.5|1708.3|3
1650471810000|2022-04-20 16:23:30|1709.4|1708.2|1709.6|1708.4|1709.7|1708.5|1709.4|1708.2|11
1650471820000|2022-04-20 16:23:40|1709.7|1708.5|1709.6|1708.4|1709.7|1708.5|1709.5|1708.3|14
1650471830000|2022-04-20 16:23:50|1709.9|1708.7|1710|1708.8|1710.1|1708.9|1709.9|1708.7|21
1650471840000|2022-04-20 16:24:00|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710|1708.8|1
1650471850000|2022-04-20 16:24:10|1709.9|1708.7|1710.1|1708.9|1710.1|1708.9|1709.9|1708.7|9
1650471860000|2022-04-20 16:24:20|1709.9|1708.7|1709.8|1708.6|1709.9|1708.7|1709.8|1708.6|8
1650471870000|2022-04-20 16:24:30|1709.6|1708.4|1709.6|1708.4|1709.7|1708.5|1709.6|1708.4|26
1650471880000|2022-04-20 16:24:40|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|3
1650471890000|2022-04-20 16:24:50|1710.2|1709|1710.2|1709|1710.3|1709.1|1710.2|1709|6
1650471900000|2022-04-20 16:25:00|1710.1|1708.9|1710.4|1709.2|1710.4|1709.2|1710.1|1708.9|9
1650471910000|2022-04-20 16:25:10|1710.3|1709.1|1710.4|1709.2|1710.4|1709.2|1710.1|1708.9|3
1650471920000|2022-04-20 16:25:20|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650471930000|2022-04-20 16:25:30|1710.1|1708.9|1710.6|1709.4|1710.6|1709.4|1710.1|1708.9|58
1650471940000|2022-04-20 16:25:40|1710.5|1709.3|1710.4|1709.2|1710.5|1709.3|1710.4|1709.2|71
1650471950000|2022-04-20 16:25:50|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|9
1650471960000|2022-04-20 16:26:00|1710.2|1709|1710.1|1708.9|1710.2|1709|1710.1|1708.9|4
1650471970000|2022-04-20 16:26:10|||||||||13
1650471980000|2022-04-20 16:26:20|1710.2|1709|1710.3|1709.1|1710.3|1709.1|1710.2|1709|6
1650471990000|2022-04-20 16:26:30|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|6
1650472000000|2022-04-20 16:26:40|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|12
1650472010000|2022-04-20 16:26:50|1710.6|1709.4|1710.5|1709.3|1710.6|1709.4|1710.5|1709.3|2
1650472020000|2022-04-20 16:27:00|1710.4|1709.2|1710.7|1709.5|1710.7|1709.5|1710.4|1709.2|18
1650472030000|2022-04-20 16:27:10|1710.9|1709.7|1710.6|1709.4|1710.9|1709.7|1710.6|1709.4|52
1650472040000|2022-04-20 16:27:20|1710.4|1709.2|1710.9|1709.7|1710.9|1709.7|1710.1|1708.9|13
1650472050000|2022-04-20 16:27:30|1711.1|1709.9|1710.9|1709.7|1711.1|1709.9|1710.9|1709.7|10
1650472060000|2022-04-20 16:27:40|1710.6|1709.4|1710.6|1709.4|1710.8|1709.6|1710.6|1709.4|1
1650472070000|2022-04-20 16:27:50|1710.7|1709.5|1710.9|1709.7|1710.9|1709.7|1710.7|1709.5|2
1650472080000|2022-04-20 16:28:00|1710.8|1709.6|1710.6|1709.4|1710.8|1709.6|1710.6|1709.4|3
1650472090000|2022-04-20 16:28:10|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.6|1709.4|14
1650472100000|2022-04-20 16:28:20|1710.4|1709.2|1710.5|1709.3|1710.6|1709.4|1710.4|1709.2|10
1650472110000|2022-04-20 16:28:30|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.3|1709.1|30
1650472120000|2022-04-20 16:28:40|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710.1|1708.9|6
1650472130000|2022-04-20 16:28:50|1710.4|1709.2|1710.4|1709.2|1710.5|1709.3|1710.4|1709.2|0
1650472140000|2022-04-20 16:29:00|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1
1650472150000|2022-04-20 16:29:10|1710.6|1709.4|1710.5|1709.3|1710.6|1709.4|1710.4|1709.2|3
1650472160000|2022-04-20 16:29:20|1710.6|1709.4|1710.5|1709.3|1710.6|1709.4|1710.5|1709.3|57
1650472170000|2022-04-20 16:29:30|1710.6|1709.4|1710.8|1709.6|1710.9|1709.7|1710.5|1709.3|57
1650472180000|2022-04-20 16:29:40|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|53
1650472190000|2022-04-20 16:29:50|1710.8|1709.6|1710.6|1709.4|1710.8|1709.6|1710.6|1709.4|5
1650472200000|2022-04-20 16:30:00|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|7
1650472210000|2022-04-20 16:30:10|1710.5|1709.3|1710.6|1709.4|1710.8|1709.6|1710.5|1709.3|18
1650472220000|2022-04-20 16:30:20|1710.8|1709.6|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|6
1650472230000|2022-04-20 16:30:30|1710.6|1709.4|1710.6|1709.4|1710.8|1709.6|1710.6|1709.4|13
1650472240000|2022-04-20 16:30:40|1710.9|1709.7|1710.6|1709.4|1711.1|1709.9|1710.6|1709.4|18
1650472250000|2022-04-20 16:30:50|1710.3|1709.1|1710.1|1708.9|1710.3|1709.1|1710.1|1708.9|46
1650472260000|2022-04-20 16:31:00|1710.4|1709.2|1710.5|1709.3|1710.6|1709.4|1710.4|1709.2|56
1650472270000|2022-04-20 16:31:10|1710.6|1709.4|1710.4|1709.2|1710.6|1709.4|1710.4|1709.2|3
1650472280000|2022-04-20 16:31:20|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|10
1650472300000|2022-04-20 16:31:40|1710.9|1709.7|1710.6|1709.4|1710.9|1709.7|1710.6|1709.4|30
1650472310000|2022-04-20 16:31:50|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1
1650472320000|2022-04-20 16:32:00|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|13
1650472330000|2022-04-20 16:32:10|1710.9|1709.7|1711.1|1709.9|1711.1|1709.9|1710.9|1709.7|9
1650472340000|2022-04-20 16:32:20|1711.4|1710.2|1711.1|1709.9|1711.4|1710.2|1711.1|1709.9|26
1650472350000|2022-04-20 16:32:30|1711.3|1710.1|1714.9|1713.7|1714.9|1713.7|1711.3|1710.1|30
1650472360000|2022-04-20 16:32:40|1715.1|1713.9|1715.4|1714.2|1715.8|1714.6|1714.9|1713.7|29
1650472370000|2022-04-20 16:32:50|1715.3|1714.1|1716|1714.8|1716.1|1714.9|1715|1713.8|13
1650472380000|2022-04-20 16:33:00|1716.7|1715.5|1720.1|1718.9|1720.4|1719.2|1716.6|1715.4|147
1650472390000|2022-04-20 16:33:10|1720.4|1719.2|1719.6|1718.4|1720.5|1719.3|1719.6|1718.4|51
1650472400000|2022-04-20 16:33:20|1719.7|1718.5|1719.6|1718.4|1720|1718.8|1719.5|1718.3|34
1650472410000|2022-04-20 16:33:30|1719.5|1718.3|1720.1|1718.9|1720.1|1718.9|1719.3|1718.1|50
1650472420000|2022-04-20 16:33:40|1720|1718.8|1720|1718.8|1720.1|1718.9|1719.9|1718.7|7
1650472430000|2022-04-20 16:33:50|1719.9|1718.7|1719.6|1718.4|1719.9|1718.7|1719.4|1718.2|113
1650472440000|2022-04-20 16:34:00|1719.5|1718.3|1719.9|1718.7|1720.1|1718.9|1719.4|1718.2|31
1650472450000|2022-04-20 16:34:10|1720|1718.8|1720.5|1719.3|1720.5|1719.3|1720|1718.8|23
1650472460000|2022-04-20 16:34:20|1720.6|1719.4|1720.9|1719.7|1720.9|1719.7|1720.6|1719.4|3
1650472470000|2022-04-20 16:34:30|1720.8|1719.6|1720.6|1719.4|1721.1|1719.9|1720.6|1719.4|38
1650472480000|2022-04-20 16:34:40|1720.5|1719.3|1719.9|1718.7|1720.6|1719.4|1719.8|1718.6|32
1650472490000|2022-04-20 16:34:50|1719.8|1718.6|1719|1717.8|1719.8|1718.6|1718.9|1717.7|58
1650472500000|2022-04-20 16:35:00|1719.2|1718|1719.5|1718.3|1719.6|1718.4|1719.2|1718|27
1650472510000|2022-04-20 16:35:10|1719.4|1718.2|1719.9|1718.7|1719.9|1718.7|1719.1|1717.9|15
1650472520000|2022-04-20 16:35:20|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.4|1718.2|27
1650472530000|2022-04-20 16:35:30|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|6
1650472540000|2022-04-20 16:35:40|1719.5|1718.3|1719.1|1717.9|1719.5|1718.3|1719.1|1717.9|9
1650472550000|2022-04-20 16:35:50|1720.5|1719.3|1720.5|1719.3|1720.9|1719.7|1720.5|1719.3|32
1650472560000|2022-04-20 16:36:00|1720.4|1719.2|1720.4|1719.2|1720.5|1719.3|1720.1|1718.9|19
1650472570000|2022-04-20 16:36:10|1720.2|1719|1719.9|1718.7|1720.2|1719|1719.7|1718.5|14
1650472580000|2022-04-20 16:36:20|1719.7|1718.5|1719.9|1718.7|1719.9|1718.7|1719.6|1718.4|12
1650472590000|2022-04-20 16:36:30|1719.8|1718.6|1720.5|1719.3|1720.9|1719.7|1719.8|1718.6|23
1650472600000|2022-04-20 16:36:40|1720.6|1719.4|1720.3|1719.1|1720.7|1719.5|1719.9|1718.7|97
1650472610000|2022-04-20 16:36:50|1720.2|1719|1720.2|1719|1720.3|1719.1|1720.1|1718.9|12
1650472620000|2022-04-20 16:37:00|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.2|1719|16
1650472630000|2022-04-20 16:37:10|1720.7|1719.5|1721.7|1720.5|1721.7|1720.5|1720.7|1719.5|56
1650472640000|2022-04-20 16:37:20|1721.6|1720.4|1722|1720.8|1722|1720.8|1721.6|1720.4|108
1650472650000|2022-04-20 16:37:30|1722.1|1720.9|1722.1|1720.9|1722.3|1721.1|1721.9|1720.7|12
1650472660000|2022-04-20 16:37:40|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.8|1720.6|4
1650472670000|2022-04-20 16:37:50|1722|1720.8|1721.9|1720.7|1722.3|1721.1|1721.8|1720.6|19
1650472680000|2022-04-20 16:38:00|1721.8|1720.6|1721.4|1720.2|1721.8|1720.6|1720.9|1719.7|39
1650472690000|2022-04-20 16:38:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|18
1650472700000|2022-04-20 16:38:20|1721.1|1719.9|1721.1|1719.9|1721.3|1720.1|1721.1|1719.9|16
1650472710000|2022-04-20 16:38:30|1720.8|1719.6|1720.9|1719.7|1721|1719.8|1720.6|1719.4|9
1650472720000|2022-04-20 16:38:40|1721|1719.8|1720.9|1719.7|1721|1719.8|1720.9|1719.7|3
1650472730000|2022-04-20 16:38:50|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|8
1650472740000|2022-04-20 16:39:00|1720.7|1719.5|1720.6|1719.4|1720.7|1719.5|1720.6|1719.4|6
1650472750000|2022-04-20 16:39:10|1720.7|1719.5|1720.6|1719.4|1720.9|1719.7|1720.6|1719.4|15
1650472760000|2022-04-20 16:39:20|1720.5|1719.3|1719.5|1718.3|1720.5|1719.3|1719.4|1718.2|43
1650472770000|2022-04-20 16:39:30|1719.6|1718.4|1719.7|1718.5|1719.9|1718.7|1719.5|1718.3|20
1650472780000|2022-04-20 16:39:40|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|7
1650472790000|2022-04-20 16:39:50|1719.5|1718.3|1719.5|1718.3|1719.6|1718.4|1718.9|1717.7|76
1650472800000|2022-04-20 16:40:00|1719.4|1718.2|1719.6|1718.4|1719.9|1718.7|1719.4|1718.2|263
1650472810000|2022-04-20 16:40:10|1719.9|1718.7|1719.6|1718.4|1719.9|1718.7|1719.4|1718.2|102
1650472820000|2022-04-20 16:40:20|1719.5|1718.3|1719.9|1718.7|1719.9|1718.7|1719.5|1718.3|36
1650472830000|2022-04-20 16:40:30|||||||||21
1650472840000|2022-04-20 16:40:40|1720.1|1718.9|1719.7|1718.5|1720.1|1718.9|1719.6|1718.4|39
1650472850000|2022-04-20 16:40:50|1719.8|1718.6|1720.1|1718.9|1720.1|1718.9|1719.6|1718.4|48
1650472860000|2022-04-20 16:41:00|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.2|1719|3
1650472870000|2022-04-20 16:41:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1
1650472880000|2022-04-20 16:41:20|||||||||30
1650472890000|2022-04-20 16:41:30|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|31
1650472900000|2022-04-20 16:41:40|1719.9|1718.7|1720.4|1719.2|1720.4|1719.2|1719.9|1718.7|8
1650472910000|2022-04-20 16:41:50|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|28
1650472920000|2022-04-20 16:42:00|1720.8|1719.6|1720.1|1718.9|1720.8|1719.6|1720|1718.8|19
1650472930000|2022-04-20 16:42:10|1720.4|1719.2|1720.9|1719.7|1720.9|1719.7|1720.4|1719.2|4
1650472940000|2022-04-20 16:42:20|1720.8|1719.6|1720.6|1719.4|1720.9|1719.7|1720.6|1719.4|65
1650472950000|2022-04-20 16:42:30|1720.9|1719.7|1720.6|1719.4|1720.9|1719.7|1720.6|1719.4|4
1650472960000|2022-04-20 16:42:40|1720.9|1719.7|1721.4|1720.2|1721.4|1720.2|1720.9|1719.7|8
1650472970000|2022-04-20 16:42:50|1721.3|1720.1|1721|1719.8|1721.3|1720.1|1721|1719.8|34
1650472980000|2022-04-20 16:43:00|1721.1|1719.9|1721.4|1720.2|1721.4|1720.2|1721.1|1719.9|11
1650472990000|2022-04-20 16:43:10|||||||||10
1650473000000|2022-04-20 16:43:20|1721.3|1720.1|1721.6|1720.4|1721.9|1720.7|1721.3|1720.1|27
1650473010000|2022-04-20 16:43:30|1721.4|1720.2|1721.6|1720.4|1721.6|1720.4|1721.4|1720.2|4
1650473020000|2022-04-20 16:43:40|1721.8|1720.6|1721|1719.8|1721.8|1720.6|1721|1719.8|12
1650473030000|2022-04-20 16:43:50|1721.1|1719.9|1721.3|1720.1|1721.4|1720.2|1721.1|1719.9|2
1650473040000|2022-04-20 16:44:00|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.3|1720.1|3
1650473050000|2022-04-20 16:44:10|||||||||10
1650473060000|2022-04-20 16:44:20|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|5
1650473070000|2022-04-20 16:44:30|1721.1|1719.9|1721.4|1720.2|1721.4|1720.2|1721.1|1719.9|26
1650473080000|2022-04-20 16:44:40|||||||||5
1650473090000|2022-04-20 16:44:50|1721.3|1720.1|1719.9|1718.7|1721.3|1720.1|1719.8|1718.6|92
1650473100000|2022-04-20 16:45:00|1720|1718.8|1720.2|1719|1720.3|1719.1|1719.9|1718.7|4
1650473110000|2022-04-20 16:45:10|||||||||2
1650473120000|2022-04-20 16:45:20|1720.4|1719.2|1720.9|1719.7|1720.9|1719.7|1720.4|1719.2|12
1650473130000|2022-04-20 16:45:30|1721|1719.8|1721.1|1719.9|1721.2|1720|1721|1719.8|6
1650473140000|2022-04-20 16:45:40|1721.2|1720|1721.5|1720.3|1721.7|1720.5|1721|1719.8|9
1650473150000|2022-04-20 16:45:50|1721.4|1720.2|1721.5|1720.3|1721.6|1720.4|1721.4|1720.2|2
1650473160000|2022-04-20 16:46:00|1721.4|1720.2|1721.8|1720.6|1721.8|1720.6|1721.4|1720.2|16
1650473170000|2022-04-20 16:46:10|1721.9|1720.7|1722.5|1721.3|1722.6|1721.4|1721.8|1720.6|28
1650473180000|2022-04-20 16:46:20|1722.6|1721.4|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|11
1650473190000|2022-04-20 16:46:30|1722.7|1721.5|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|0
1650473200000|2022-04-20 16:46:40|1722.7|1721.5|1722.6|1721.4|1722.7|1721.5|1722.6|1721.4|3
1650473210000|2022-04-20 16:46:50|1722.5|1721.3|1722.4|1721.2|1722.7|1721.5|1722.4|1721.2|13
1650473220000|2022-04-20 16:47:00|1722.6|1721.4|1722.5|1721.3|1722.7|1721.5|1722.4|1721.2|5
1650473230000|2022-04-20 16:47:10|1722.4|1721.2|1722.5|1721.3|1722.7|1721.5|1722.4|1721.2|79
1650473240000|2022-04-20 16:47:20|1722.4|1721.2|1722.7|1721.5|1722.7|1721.5|1722.4|1721.2|124
1650473250000|2022-04-20 16:47:30|1722.6|1721.4|1722.4|1721.2|1722.6|1721.4|1722.2|1721|2
1650473260000|2022-04-20 16:47:40|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|63
1650473270000|2022-04-20 16:47:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|9
1650473280000|2022-04-20 16:48:00|1722.4|1721.2|1722.6|1721.4|1722.7|1721.5|1722.4|1721.2|6
1650473290000|2022-04-20 16:48:10|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|10
1650473300000|2022-04-20 16:48:20|1721.9|1720.7|1721.7|1720.5|1722.4|1721.2|1721.7|1720.5|58
1650473310000|2022-04-20 16:48:30|||||||||2
1650473320000|2022-04-20 16:48:40|1721.6|1720.4|1721.3|1720.1|1721.7|1720.5|1721.3|1720.1|5
1650473330000|2022-04-20 16:48:50|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|2
1650473340000|2022-04-20 16:49:00|1721.5|1720.3|1722.1|1720.9|1722.1|1720.9|1721.5|1720.3|18
1650473350000|2022-04-20 16:49:10|1722.2|1721|1722.4|1721.2|1722.7|1721.5|1722.2|1721|11
1650473360000|2022-04-20 16:49:20|1722.6|1721.4|1722.2|1721|1722.7|1721.5|1722.2|1721|13
1650473370000|2022-04-20 16:49:30|1722.3|1721.1|1722.3|1721.1|1722.5|1721.3|1722.3|1721.1|15
1650473380000|2022-04-20 16:49:40|1722.4|1721.2|1722.4|1721.2|1722.9|1721.7|1722.4|1721.2|43
1650473390000|2022-04-20 16:49:50|1722.3|1721.1|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|8
1650473400000|2022-04-20 16:50:00|1722.4|1721.2|1722.7|1721.5|1722.7|1721.5|1722.3|1721.1|5
1650473410000|2022-04-20 16:50:10|1722.9|1721.7|1723.8|1722.6|1723.8|1722.6|1722.7|1721.5|29
1650473420000|2022-04-20 16:50:20|1723.9|1722.7|1723.8|1722.6|1723.9|1722.7|1723.3|1722.1|43
1650473430000|2022-04-20 16:50:30|1723.7|1722.5|1723.5|1722.3|1723.8|1722.6|1723.5|1722.3|14
1650473440000|2022-04-20 16:50:40|1723.7|1722.5|1723.5|1722.3|1723.7|1722.5|1723.4|1722.2|30
1650473450000|2022-04-20 16:50:50|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|1723.5|1722.3|9
1650473460000|2022-04-20 16:51:00|1723.5|1722.3|1723.1|1721.9|1723.5|1722.3|1722.8|1721.6|39
1650473470000|2022-04-20 16:51:10|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.6|1722.4|4
1650473480000|2022-04-20 16:51:20|1723.5|1722.3|1723.4|1722.2|1723.5|1722.3|1723.4|1722.2|34
1650473490000|2022-04-20 16:51:30|1723.5|1722.3|1722.9|1721.7|1723.6|1722.4|1722.9|1721.7|49
1650473500000|2022-04-20 16:51:40|1723.1|1721.9|1723.4|1722.2|1723.4|1722.2|1722.9|1721.7|69
1650473510000|2022-04-20 16:51:50|1723.6|1722.4|1723.4|1722.2|1723.7|1722.5|1723.4|1722.2|1
1650473520000|2022-04-20 16:52:00|1723.6|1722.4|1724.4|1723.2|1724.4|1723.2|1723.4|1722.2|12
1650473530000|2022-04-20 16:52:10|1724.2|1723|1723.9|1722.7|1724.2|1723|1723.7|1722.5|20
1650473540000|2022-04-20 16:52:20|1724.2|1723|1724.2|1723|1724.2|1723|1724.2|1723|8
1650473550000|2022-04-20 16:52:30|1724.3|1723.1|1724.4|1723.2|1724.4|1723.2|1724.2|1723|115
1650473560000|2022-04-20 16:52:40|1724.7|1723.5|1724.6|1723.4|1724.9|1723.7|1724.5|1723.3|35
1650473570000|2022-04-20 16:52:50|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.6|1723.4|18
1650473580000|2022-04-20 16:53:00|1724.6|1723.4|1724.5|1723.3|1724.7|1723.5|1724.5|1723.3|56
1650473590000|2022-04-20 16:53:10|1723.9|1722.7|1724.1|1722.9|1724.1|1722.9|1723.9|1722.7|5
1650473600000|2022-04-20 16:53:20|1724|1722.8|1723.2|1722|1724|1722.8|1723.1|1721.9|19
1650473610000|2022-04-20 16:53:30|1723.1|1721.9|1723.1|1721.9|1723.2|1722|1722.6|1721.4|29
1650473620000|2022-04-20 16:53:40|1722.9|1721.7|1723.1|1721.9|1723.2|1722|1722.9|1721.7|5
1650473630000|2022-04-20 16:53:50|1722.9|1721.7|1722.9|1721.7|1723.2|1722|1722.7|1721.5|16
1650473640000|2022-04-20 16:54:00|1722.8|1721.6|1722.4|1721.2|1722.8|1721.6|1722.4|1721.2|62
1650473650000|2022-04-20 16:54:10|1722.3|1721.1|1722.2|1721|1722.4|1721.2|1722.2|1721|1
1650473660000|2022-04-20 16:54:20|1722.3|1721.1|1722.7|1721.5|1722.7|1721.5|1722.2|1721|8
1650473670000|2022-04-20 16:54:30|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|22
1650473680000|2022-04-20 16:54:40|1722.4|1721.2|1722.4|1721.2|1722.5|1721.3|1722.4|1721.2|4
1650473690000|2022-04-20 16:54:50|1722.2|1721|1722.4|1721.2|1722.4|1721.2|1722.2|1721|26
1650473700000|2022-04-20 16:55:00|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.9|1720.7|35
1650473710000|2022-04-20 16:55:10|1721.8|1720.6|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|14
1650473720000|2022-04-20 16:55:20|1721.8|1720.6|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|16
1650473730000|2022-04-20 16:55:30|1721.7|1720.5|1722.2|1721|1722.2|1721|1721.7|1720.5|21
1650473740000|2022-04-20 16:55:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|16
1650473750000|2022-04-20 16:55:50|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|14
1650473760000|2022-04-20 16:56:00|1722.2|1721|1722.5|1721.3|1722.7|1721.5|1722.2|1721|49
1650473770000|2022-04-20 16:56:10|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|9
1650473780000|2022-04-20 16:56:20|1722.7|1721.5|1722.3|1721.1|1722.7|1721.5|1722.2|1721|12
1650473790000|2022-04-20 16:56:30|1722.2|1721|1722.1|1720.9|1722.2|1721|1722|1720.8|2
1650473800000|2022-04-20 16:56:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|17
1650473810000|2022-04-20 16:56:50|1721.8|1720.6|1721.9|1720.7|1722.1|1720.9|1721.7|1720.5|19
1650473820000|2022-04-20 16:57:00|1722.1|1720.9|1722.3|1721.1|1722.4|1721.2|1722.1|1720.9|12
1650473830000|2022-04-20 16:57:10|1722.4|1721.2|1721.8|1720.6|1722.4|1721.2|1721.8|1720.6|9
1650473840000|2022-04-20 16:57:20|1721.7|1720.5|1722.1|1720.9|1722.1|1720.9|1721.7|1720.5|3
1650473850000|2022-04-20 16:57:30|1721.9|1720.7|1721.7|1720.5|1721.9|1720.7|1721.7|1720.5|5
1650473860000|2022-04-20 16:57:40|1721.6|1720.4|1721.8|1720.6|1721.8|1720.6|1721.4|1720.2|10
1650473870000|2022-04-20 16:57:50|1721.7|1720.5|1721.2|1720|1721.8|1720.6|1721.2|1720|39
1650473880000|2022-04-20 16:58:00|1721.4|1720.2|1721.7|1720.5|1721.7|1720.5|1721.2|1720|7
1650473890000|2022-04-20 16:58:10|1721.4|1720.2|1721.4|1720.2|1721.7|1720.5|1721.4|1720.2|4
1650473900000|2022-04-20 16:58:20|1721.2|1720|1721.1|1719.9|1721.2|1720|1720.9|1719.7|6
1650473910000|2022-04-20 16:58:30|1721.2|1720|1721.6|1720.4|1721.7|1720.5|1721.1|1719.9|16
1650473920000|2022-04-20 16:58:40|1721.5|1720.3|1722|1720.8|1722|1720.8|1721.5|1720.3|5
1650473930000|2022-04-20 16:58:50|1721.9|1720.7|1722|1720.8|1722.3|1721.1|1721.9|1720.7|20
1650473940000|2022-04-20 16:59:00|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.8|1720.6|8
1650473950000|2022-04-20 16:59:10|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|3
1650473960000|2022-04-20 16:59:20|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|13
1650473970000|2022-04-20 16:59:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|21
1650473980000|2022-04-20 16:59:40|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|2
1650473990000|2022-04-20 16:59:50|1721.6|1720.4|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|2
1650474000000|2022-04-20 17:00:00|1721.6|1720.4|1721.7|1720.5|1722|1720.8|1721.5|1720.3|17
1650474010000|2022-04-20 17:00:10|1721.6|1720.4|1721.7|1720.5|1721.8|1720.6|1721.6|1720.4|3
1650474020000|2022-04-20 17:00:20|1722|1720.8|1721.8|1720.6|1722|1720.8|1721.7|1720.5|51
1650474030000|2022-04-20 17:00:30|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|9
1650474040000|2022-04-20 17:00:40|1721.9|1720.7|1721.8|1720.6|1722|1720.8|1721.7|1720.5|10
1650474050000|2022-04-20 17:00:50|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.7|1720.5|8
1650474060000|2022-04-20 17:01:00|1722|1720.8|1722.8|1721.6|1723|1721.8|1722|1720.8|11
1650474070000|2022-04-20 17:01:10|1722.7|1721.5|1722.8|1721.6|1722.9|1721.7|1722.7|1721.5|8
1650474080000|2022-04-20 17:01:20|1722.7|1721.5|1722.8|1721.6|1722.8|1721.6|1722.7|1721.5|0
1650474090000|2022-04-20 17:01:30|1722.7|1721.5|1722.8|1721.6|1722.8|1721.6|1722.7|1721.5|0
1650474100000|2022-04-20 17:01:40|1722.7|1721.5|1722.8|1721.6|1722.9|1721.7|1722.7|1721.5|4
1650474110000|2022-04-20 17:01:50|1722.9|1721.7|1722.8|1721.6|1723|1721.8|1722.8|1721.6|9
1650474120000|2022-04-20 17:02:00|1722.9|1721.7|1722.7|1721.5|1723|1721.8|1722.7|1721.5|13
1650474130000|2022-04-20 17:02:10|1722.6|1721.4|1722.7|1721.5|1722.7|1721.5|1722.6|1721.4|6
1650474140000|2022-04-20 17:02:20|||||||||13
1650474150000|2022-04-20 17:02:30|1722.9|1721.7|1722.8|1721.6|1722.9|1721.7|1722.8|1721.6|39
1650474160000|2022-04-20 17:02:40|1723|1721.8|1722.8|1721.6|1723|1721.8|1722.7|1721.5|1
1650474170000|2022-04-20 17:02:50|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|0
1650474180000|2022-04-20 17:03:00|1722.8|1721.6|1722.5|1721.3|1722.8|1721.6|1722.5|1721.3|6
1650474190000|2022-04-20 17:03:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|9
1650474200000|2022-04-20 17:03:20|1722|1720.8|1722.2|1721|1722.2|1721|1722|1720.8|2
1650474210000|2022-04-20 17:03:30|||||||||3
1650474220000|2022-04-20 17:03:40|1722.3|1721.1|1722.7|1721.5|1722.7|1721.5|1722.2|1721|14
1650474230000|2022-04-20 17:03:50|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|7
1650474240000|2022-04-20 17:04:00|1723|1721.8|1722.6|1721.4|1723|1721.8|1722.6|1721.4|23
1650474250000|2022-04-20 17:04:10|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.6|1721.4|13
1650474260000|2022-04-20 17:04:20|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.7|1721.5|2
1650474270000|2022-04-20 17:04:30|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|5
1650474280000|2022-04-20 17:04:40|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650474290000|2022-04-20 17:04:50|1722.5|1721.3|1722.7|1721.5|1722.7|1721.5|1722.3|1721.1|12
1650474300000|2022-04-20 17:05:00|||||||||1
1650474310000|2022-04-20 17:05:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|8
1650474320000|2022-04-20 17:05:20|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1
1650474330000|2022-04-20 17:05:30|1722.7|1721.5|1722.3|1721.1|1722.8|1721.6|1722|1720.8|32
1650474340000|2022-04-20 17:05:40|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|1
1650474350000|2022-04-20 17:05:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1721.8|1720.6|8
1650474360000|2022-04-20 17:06:00|1722|1720.8|1721.7|1720.5|1722|1720.8|1721.2|1720|10
1650474370000|2022-04-20 17:06:10|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|23
1650474380000|2022-04-20 17:06:20|||||||||4
1650474390000|2022-04-20 17:06:30|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|2
1650474400000|2022-04-20 17:06:40|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|10
1650474410000|2022-04-20 17:06:50|1721.9|1720.7|1721.5|1720.3|1721.9|1720.7|1721.2|1720|11
1650474420000|2022-04-20 17:07:00|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|2
1650474430000|2022-04-20 17:07:10|1721.9|1720.7|1721.7|1720.5|1721.9|1720.7|1721.7|1720.5|0
1650474440000|2022-04-20 17:07:20|1721.6|1720.4|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|11
1650474450000|2022-04-20 17:07:30|1721.7|1720.5|1721.1|1719.9|1721.7|1720.5|1721.1|1719.9|15
1650474460000|2022-04-20 17:07:40|1721|1719.8|1720.6|1719.4|1721.2|1720|1720.5|1719.3|13
1650474470000|2022-04-20 17:07:50|1720.5|1719.3|1720.7|1719.5|1720.8|1719.6|1720.5|1719.3|12
1650474480000|2022-04-20 17:08:00|1720.8|1719.6|1721|1719.8|1721.1|1719.9|1720.8|1719.6|7
1650474490000|2022-04-20 17:08:10|1721.2|1720|1720.8|1719.6|1721.2|1720|1720.8|1719.6|13
1650474500000|2022-04-20 17:08:20|1721|1719.8|1720|1718.8|1721|1719.8|1719.7|1718.5|94
1650474510000|2022-04-20 17:08:30|1720.1|1718.9|1719.7|1718.5|1720.1|1718.9|1719.7|1718.5|59
1650474520000|2022-04-20 17:08:40|1720|1718.8|1720.5|1719.3|1720.5|1719.3|1720|1718.8|29
1650474530000|2022-04-20 17:08:50|1720.1|1718.9|1719.8|1718.6|1720.1|1718.9|1719.7|1718.5|21
1650474540000|2022-04-20 17:09:00|1720|1718.8|1720.3|1719.1|1720.5|1719.3|1720|1718.8|16
1650474550000|2022-04-20 17:09:10|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.3|1719.1|3
1650474560000|2022-04-20 17:09:20|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.2|1719|0
1650474570000|2022-04-20 17:09:30|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|2
1650474590000|2022-04-20 17:09:50|||||||||3
1650474600000|2022-04-20 17:10:00|||||||||34
1650474610000|2022-04-20 17:10:10|1721.3|1720.1|1721.5|1720.3|1721.6|1720.4|1721.3|1720.1|18
1650474620000|2022-04-20 17:10:20|1721.6|1720.4|1721.8|1720.6|1721.8|1720.6|1721.6|1720.4|2
1650474630000|2022-04-20 17:10:30|1722|1720.8|1722.2|1721|1722.2|1721|1722|1720.8|5
1650474640000|2022-04-20 17:10:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|6
1650474650000|2022-04-20 17:10:50|||||||||2
1650474660000|2022-04-20 17:11:00|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|32
1650474670000|2022-04-20 17:11:10|1721.6|1720.4|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|15
1650474680000|2022-04-20 17:11:20|1721.7|1720.5|1721.7|1720.5|1722|1720.8|1721.7|1720.5|14
1650474690000|2022-04-20 17:11:30|1721.8|1720.6|1721.5|1720.3|1721.8|1720.6|1721.5|1720.3|3
1650474700000|2022-04-20 17:11:40|1721.4|1720.2|1721.3|1720.1|1721.4|1720.2|1721.3|1720.1|3
1650474710000|2022-04-20 17:11:50|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650474720000|2022-04-20 17:12:00|1721.6|1720.4|1722|1720.8|1722|1720.8|1721.6|1720.4|65
1650474730000|2022-04-20 17:12:10|1721.8|1720.6|1721.5|1720.3|1721.8|1720.6|1721.5|1720.3|3
1650474740000|2022-04-20 17:12:20|1721.4|1720.2|1721.2|1720|1721.5|1720.3|1721.2|1720|5
1650474750000|2022-04-20 17:12:30|1721.3|1720.1|1721.5|1720.3|1721.5|1720.3|1721.3|1720.1|0
1650474760000|2022-04-20 17:12:40|1721.4|1720.2|1721.3|1720.1|1721.4|1720.2|1721.3|1720.1|0
1650474770000|2022-04-20 17:12:50|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|4
1650474780000|2022-04-20 17:13:00|1721.4|1720.2|1721.5|1720.3|1721.6|1720.4|1721.4|1720.2|2
1650474790000|2022-04-20 17:13:10|1721.6|1720.4|1721.2|1720|1721.6|1720.4|1721.2|1720|0
1650474800000|2022-04-20 17:13:20|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|6
1650474810000|2022-04-20 17:13:30|1721|1719.8|1721.1|1719.9|1721.1|1719.9|1721|1719.8|3
1650474820000|2022-04-20 17:13:40|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|1
1650474830000|2022-04-20 17:13:50|1721.2|1720|1721.1|1719.9|1721.2|1720|1721.1|1719.9|1
1650474840000|2022-04-20 17:14:00|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|4
1650474850000|2022-04-20 17:14:10|1721.1|1719.9|1721|1719.8|1721.2|1720|1721|1719.8|6
1650474860000|2022-04-20 17:14:20|1720.7|1719.5|1720.5|1719.3|1720.8|1719.6|1720.5|1719.3|9
1650474870000|2022-04-20 17:14:30|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|3
1650474880000|2022-04-20 17:14:40|1720.6|1719.4|1720.5|1719.3|1720.7|1719.5|1720.5|1719.3|59
1650474890000|2022-04-20 17:14:50|||||||||4
1650474900000|2022-04-20 17:15:00|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.6|1719.4|23
1650474910000|2022-04-20 17:15:10|1720.8|1719.6|1720.9|1719.7|1721|1719.8|1720.8|1719.6|8
1650474920000|2022-04-20 17:15:20|1721|1719.8|1720.5|1719.3|1721|1719.8|1720.5|1719.3|16
1650474930000|2022-04-20 17:15:30|1720.7|1719.5|1720.8|1719.6|1720.8|1719.6|1720.6|1719.4|2
1650474950000|2022-04-20 17:15:50|1720.7|1719.5|1721|1719.8|1721|1719.8|1720.7|1719.5|5
1650474960000|2022-04-20 17:16:00|1721.1|1719.9|1721.6|1720.4|1721.7|1720.5|1721.1|1719.9|19
1650474970000|2022-04-20 17:16:10|1721.7|1720.5|1721.3|1720.1|1721.7|1720.5|1721.2|1720|5
1650474980000|2022-04-20 17:16:20|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|5
1650474990000|2022-04-20 17:16:30|1721.6|1720.4|1721.4|1720.2|1721.6|1720.4|1721.3|1720.1|3
1650475000000|2022-04-20 17:16:40|1721.3|1720.1|1720.8|1719.6|1721.3|1720.1|1720.8|1719.6|58
1650475010000|2022-04-20 17:16:50|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|5
1650475020000|2022-04-20 17:17:00|1720.5|1719.3|1720.6|1719.4|1720.6|1719.4|1720.4|1719.2|8
1650475030000|2022-04-20 17:17:10|||||||||3
1650475040000|2022-04-20 17:17:20|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|7
1650475050000|2022-04-20 17:17:30|||||||||1
1650475060000|2022-04-20 17:17:40|||||||||2
1650475070000|2022-04-20 17:17:50|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|11
1650475080000|2022-04-20 17:18:00|1720.6|1719.4|1720.7|1719.5|1720.7|1719.5|1720.6|1719.4|33
1650475090000|2022-04-20 17:18:10|1720.2|1719|1719.8|1718.6|1720.2|1719|1719.6|1718.4|15
1650475100000|2022-04-20 17:18:20|1719.7|1718.5|1719.9|1718.7|1719.9|1718.7|1719.7|1718.5|4
1650475110000|2022-04-20 17:18:30|1720|1718.8|1720.2|1719|1720.3|1719.1|1720|1718.8|6
1650475120000|2022-04-20 17:18:40|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1720.2|1719|2
1650475130000|2022-04-20 17:18:50|1720.3|1719.1|1720.4|1719.2|1720.7|1719.5|1720.2|1719|15
1650475140000|2022-04-20 17:19:00|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|3
1650475150000|2022-04-20 17:19:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1
1650475160000|2022-04-20 17:19:20|1720.5|1719.3|1720.6|1719.4|1720.6|1719.4|1720.5|1719.3|2
1650475170000|2022-04-20 17:19:30|||||||||21
1650475180000|2022-04-20 17:19:40|1720.4|1719.2|1720.5|1719.3|1720.7|1719.5|1720.4|1719.2|11
1650475190000|2022-04-20 17:19:50|1720.6|1719.4|1720.7|1719.5|1720.8|1719.6|1720.6|1719.4|9
1650475200000|2022-04-20 17:20:00|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|6
1650475210000|2022-04-20 17:20:10|1720.7|1719.5|1721|1719.8|1721|1719.8|1720.7|1719.5|149
1650475220000|2022-04-20 17:20:20|1720.9|1719.7|1721|1719.8|1721|1719.8|1720.9|1719.7|23
1650475230000|2022-04-20 17:20:30|1720.8|1719.6|1721|1719.8|1721|1719.8|1720.8|1719.6|77
1650475240000|2022-04-20 17:20:40|||||||||1
1650475250000|2022-04-20 17:20:50|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|2
1650475260000|2022-04-20 17:21:00|1721.4|1720.2|1721.2|1720|1721.5|1720.3|1721.2|1720|6
1650475270000|2022-04-20 17:21:10|||||||||28
1650475280000|2022-04-20 17:21:20|||||||||1
1650475290000|2022-04-20 17:21:30|||||||||4
1650475300000|2022-04-20 17:21:40|1721|1719.8|1720.8|1719.6|1721|1719.8|1720.8|1719.6|22
1650475310000|2022-04-20 17:21:50|1721|1719.8|1720.7|1719.5|1721|1719.8|1720.7|1719.5|4
1650475320000|2022-04-20 17:22:00|1720.8|1719.6|1720.6|1719.4|1720.8|1719.6|1720.5|1719.3|6
1650475330000|2022-04-20 17:22:10|1720.7|1719.5|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|3
1650475350000|2022-04-20 17:22:30|1721|1719.8|1720.8|1719.6|1721|1719.8|1720.8|1719.6|2
1650475360000|2022-04-20 17:22:40|1720.7|1719.5|1720.9|1719.7|1720.9|1719.7|1720.7|1719.5|20
1650475370000|2022-04-20 17:22:50|1721.1|1719.9|1720.9|1719.7|1721.1|1719.9|1720.9|1719.7|8
1650475380000|2022-04-20 17:23:00|1720.7|1719.5|1720.9|1719.7|1720.9|1719.7|1720.7|1719.5|6
1650475390000|2022-04-20 17:23:10|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.4|1719.2|15
1650475400000|2022-04-20 17:23:20|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1
1650475410000|2022-04-20 17:23:30|1720.9|1719.7|1720.9|1719.7|1721|1719.8|1720.7|1719.5|15
1650475420000|2022-04-20 17:23:40|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|6
1650475430000|2022-04-20 17:23:50|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|3
1650475440000|2022-04-20 17:24:00|1720.9|1719.7|1721.1|1719.9|1721.1|1719.9|1720.9|1719.7|1
1650475450000|2022-04-20 17:24:10|1721.2|1720|1720.9|1719.7|1721.2|1720|1720.9|1719.7|4
1650475460000|2022-04-20 17:24:20|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|4
1650475470000|2022-04-20 17:24:30|1720.8|1719.6|1720.7|1719.5|1720.9|1719.7|1720.7|1719.5|5
1650475480000|2022-04-20 17:24:40|1720.5|1719.3|1719.9|1718.7|1720.5|1719.3|1719.9|1718.7|3
1650475490000|2022-04-20 17:24:50|||||||||2
1650475500000|2022-04-20 17:25:00|1720|1718.8|1720|1718.8|1720.2|1719|1720|1718.8|4
1650475510000|2022-04-20 17:25:10|1719.9|1718.7|1719.7|1718.5|1720|1718.8|1719.7|1718.5|7
1650475520000|2022-04-20 17:25:20|1719.9|1718.7|1718.5|1717.3|1720|1718.8|1718.4|1717.2|67
1650475530000|2022-04-20 17:25:30|1718.4|1717.2|1718.7|1717.5|1718.7|1717.5|1718.4|1717.2|7
1650475540000|2022-04-20 17:25:40|1718.6|1717.4|1718.1|1716.9|1718.6|1717.4|1717.8|1716.6|40
1650475550000|2022-04-20 17:25:50|1718|1716.8|1717.9|1716.7|1718.2|1717|1717.9|1716.7|13
1650475560000|2022-04-20 17:26:00|1718.1|1716.9|1718.4|1717.2|1718.4|1717.2|1717.9|1716.7|10
1650475570000|2022-04-20 17:26:10|1718.3|1717.1|1718.6|1717.4|1718.7|1717.5|1718.2|1717|16
1650475580000|2022-04-20 17:26:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.4|1717.2|2
1650475590000|2022-04-20 17:26:30|1718.3|1717.1|1717.9|1716.7|1718.3|1717.1|1717.9|1716.7|14
1650475600000|2022-04-20 17:26:40|1718|1716.8|1717.8|1716.6|1718|1716.8|1717.7|1716.5|5
1650475610000|2022-04-20 17:26:50|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1
1650475620000|2022-04-20 17:27:00|1718|1716.8|1718.2|1717|1718.2|1717|1718|1716.8|5
1650475630000|2022-04-20 17:27:10|||||||||2
1650475640000|2022-04-20 17:27:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|3
1650475650000|2022-04-20 17:27:30|||||||||2
1650475660000|2022-04-20 17:27:40|1718.4|1717.2|1718.4|1717.2|1718.5|1717.3|1718.2|1717|8
1650475670000|2022-04-20 17:27:50|||||||||8
1650475680000|2022-04-20 17:28:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|8
1650475690000|2022-04-20 17:28:10|||||||||4
1650475700000|2022-04-20 17:28:20|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.7|1717.5|9
1650475710000|2022-04-20 17:28:30|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|5
1650475720000|2022-04-20 17:28:40|1718.7|1717.5|1718.9|1717.7|1718.9|1717.7|1718.7|1717.5|10
1650475730000|2022-04-20 17:28:50|||||||||13
1650475740000|2022-04-20 17:29:00|||||||||4
1650475750000|2022-04-20 17:29:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|13
1650475760000|2022-04-20 17:29:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|17
1650475770000|2022-04-20 17:29:30|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|8
1650475780000|2022-04-20 17:29:40|1719.2|1718|1718.9|1717.7|1719.2|1718|1718.9|1717.7|6
1650475790000|2022-04-20 17:29:50|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|5
1650475800000|2022-04-20 17:30:00|||||||||44
1650475810000|2022-04-20 17:30:10|1718.8|1717.6|1719.2|1718|1719.2|1718|1718.8|1717.6|9
1650475820000|2022-04-20 17:30:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|30
1650475830000|2022-04-20 17:30:30|||||||||2
1650475840000|2022-04-20 17:30:40|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|2
1650475850000|2022-04-20 17:30:50|1718.7|1717.5|1719|1717.8|1719|1717.8|1718.7|1717.5|0
1650475860000|2022-04-20 17:31:00|1718.8|1717.6|1719|1717.8|1719|1717.8|1718.8|1717.6|5
1650475870000|2022-04-20 17:31:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|1
1650475880000|2022-04-20 17:31:20|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|1
1650475890000|2022-04-20 17:31:30|1719|1717.8|1719|1717.8|1719|1717.8|1718.9|1717.7|8
1650475900000|2022-04-20 17:31:40|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1719|1717.8|4
1650475910000|2022-04-20 17:31:50|1719|1717.8|1719|1717.8|1719.1|1717.9|1718.9|1717.7|2
1650475920000|2022-04-20 17:32:00|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|11
1650475930000|2022-04-20 17:32:10|1719|1717.8|1719.1|1717.9|1719.1|1717.9|1719|1717.8|65
1650475940000|2022-04-20 17:32:20|1719.2|1718|1718.9|1717.7|1719.2|1718|1718.9|1717.7|7
1650475950000|2022-04-20 17:32:30|1718.8|1717.6|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|1
1650475960000|2022-04-20 17:32:40|1718.7|1717.5|1718.9|1717.7|1719.2|1718|1718.7|1717.5|25
1650475970000|2022-04-20 17:32:50|1719|1717.8|1718.8|1717.6|1719|1717.8|1718.7|1717.5|1
1650475980000|2022-04-20 17:33:00|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.5|1717.3|14
1650475990000|2022-04-20 17:33:10|1718.6|1717.4|1718.9|1717.7|1719|1717.8|1718.6|1717.4|8
1650476000000|2022-04-20 17:33:20|1719|1717.8|1718.8|1717.6|1719|1717.8|1718.8|1717.6|0
1650476010000|2022-04-20 17:33:30|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|3
1650476020000|2022-04-20 17:33:40|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|0
1650476030000|2022-04-20 17:33:50|1718.7|1717.5|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|13
1650476040000|2022-04-20 17:34:00|1717.9|1716.7|1717.8|1716.6|1718|1716.8|1717.8|1716.6|16
1650476050000|2022-04-20 17:34:10|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.5|1716.3|2
1650476060000|2022-04-20 17:34:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|7
1650476070000|2022-04-20 17:34:30|||||||||1
1650476080000|2022-04-20 17:34:40|1717.9|1716.7|1717.7|1716.5|1718|1716.8|1717.7|1716.5|3
1650476090000|2022-04-20 17:34:50|1717.8|1716.6|1717.5|1716.3|1717.8|1716.6|1717.5|1716.3|14
1650476100000|2022-04-20 17:35:00|1717.3|1716.1|1717.2|1716|1717.5|1716.3|1717.2|1716|7
1650476110000|2022-04-20 17:35:10|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717|1715.8|33
1650476120000|2022-04-20 17:35:20|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|32
1650476130000|2022-04-20 17:35:30|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|8
1650476140000|2022-04-20 17:35:40|1717.7|1716.5|1717.3|1716.1|1717.7|1716.5|1717.2|1716|1
1650476150000|2022-04-20 17:35:50|1717.4|1716.2|1717.3|1716.1|1717.5|1716.3|1717.2|1716|3
1650476160000|2022-04-20 17:36:00|1717.2|1716|1717.2|1716|1717.6|1716.4|1717.2|1716|22
1650476170000|2022-04-20 17:36:10|1717.3|1716.1|1717|1715.8|1717.3|1716.1|1717|1715.8|2
1650476180000|2022-04-20 17:36:20|1717.1|1715.9|1717.2|1716|1717.2|1716|1717|1715.8|4
1650476190000|2022-04-20 17:36:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1716.8|1715.6|7
1650476200000|2022-04-20 17:36:40|1716.9|1715.7|1716.7|1715.5|1717|1715.8|1716.7|1715.5|5
1650476210000|2022-04-20 17:36:50|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.6|1715.4|12
1650476220000|2022-04-20 17:37:00|1716.8|1715.6|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|4
1650476230000|2022-04-20 17:37:10|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.5|1715.3|4
1650476240000|2022-04-20 17:37:20|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|2
1650476260000|2022-04-20 17:37:40|1716.8|1715.6|1716.3|1715.1|1716.8|1715.6|1716.3|1715.1|10
1650476270000|2022-04-20 17:37:50|1716.4|1715.2|1716.6|1715.4|1716.6|1715.4|1716.3|1715.1|4
1650476280000|2022-04-20 17:38:00|1716.7|1715.5|1716.5|1715.3|1716.7|1715.5|1716.3|1715.1|2
1650476290000|2022-04-20 17:38:10|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.6|1715.4|3
1650476300000|2022-04-20 17:38:20|1716.8|1715.6|1716.7|1715.5|1717|1715.8|1716.6|1715.4|5
1650476320000|2022-04-20 17:38:40|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650476330000|2022-04-20 17:38:50|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.5|1715.3|14
1650476340000|2022-04-20 17:39:00|1716.9|1715.7|1717|1715.8|1717|1715.8|1716.9|1715.7|5
1650476350000|2022-04-20 17:39:10|1717.2|1716|1717.2|1716|1717.3|1716.1|1717|1715.8|9
1650476360000|2022-04-20 17:39:20|1717|1715.8|1716.7|1715.5|1717|1715.8|1716.7|1715.5|5
1650476370000|2022-04-20 17:39:30|1717.1|1715.9|1716.8|1715.6|1717.1|1715.9|1716.8|1715.6|72
1650476380000|2022-04-20 17:39:40|1717|1715.8|1717.2|1716|1717.2|1716|1717|1715.8|3
1650476390000|2022-04-20 17:39:50|||||||||8
1650476400000|2022-04-20 17:40:00|1717.3|1716.1|1717|1715.8|1717.3|1716.1|1717|1715.8|9
1650476410000|2022-04-20 17:40:10|||||||||1
1650476430000|2022-04-20 17:40:30|1717.1|1715.9|1717.1|1715.9|1717.2|1716|1717.1|1715.9|2
1650476440000|2022-04-20 17:40:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650476450000|2022-04-20 17:40:50|||||||||2
1650476460000|2022-04-20 17:41:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|2
1650476470000|2022-04-20 17:41:10|1717.2|1716|1717.2|1716|1717.3|1716.1|1717.2|1716|1
1650476480000|2022-04-20 17:41:20|1717.3|1716.1|1717|1715.8|1717.3|1716.1|1716.9|1715.7|7
1650476490000|2022-04-20 17:41:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|1
1650476500000|2022-04-20 17:41:40|1717.1|1715.9|1716.7|1715.5|1717.1|1715.9|1716.7|1715.5|2
1650476520000|2022-04-20 17:42:00|1716.9|1715.7|1717|1715.8|1717|1715.8|1716.8|1715.6|2
1650476530000|2022-04-20 17:42:10|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1716.9|1715.7|5
1650476540000|2022-04-20 17:42:20|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|4
1650476550000|2022-04-20 17:42:30|1717.2|1716|1717.2|1716|1717.3|1716.1|1717.2|1716|5
1650476570000|2022-04-20 17:42:50|1716.9|1715.7|1716.8|1715.6|1717|1715.8|1716.8|1715.6|4
1650476580000|2022-04-20 17:43:00|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.8|1715.6|3
1650476590000|2022-04-20 17:43:10|1717|1715.8|1717.2|1716|1717.2|1716|1717|1715.8|1
1650476600000|2022-04-20 17:43:20|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|3
1650476610000|2022-04-20 17:43:30|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|1
1650476620000|2022-04-20 17:43:40|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|4
1650476630000|2022-04-20 17:43:50|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1
1650476640000|2022-04-20 17:44:00|1717.5|1716.3|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|2
1650476650000|2022-04-20 17:44:10|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|0
1650476660000|2022-04-20 17:44:20|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|12
1650476670000|2022-04-20 17:44:30|1717.6|1716.4|1717.3|1716.1|1717.6|1716.4|1717.2|1716|3
1650476680000|2022-04-20 17:44:40|1717.4|1716.2|1717.7|1716.5|1717.8|1716.6|1717.4|1716.2|4
1650476690000|2022-04-20 17:44:50|1717.8|1716.6|1717.9|1716.7|1718.1|1716.9|1717.8|1716.6|24
1650476700000|2022-04-20 17:45:00|1717.8|1716.6|1717.4|1716.2|1717.8|1716.6|1717.4|1716.2|2
1650476710000|2022-04-20 17:45:10|1717.3|1716.1|1718|1716.8|1718|1716.8|1717.3|1716.1|34
1650476720000|2022-04-20 17:45:20|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|17
1650476730000|2022-04-20 17:45:30|||||||||2
1650476740000|2022-04-20 17:45:40|1717.8|1716.6|1718|1716.8|1718|1716.8|1717.8|1716.6|2
1650476750000|2022-04-20 17:45:50|1718.1|1716.9|1718.2|1717|1718.2|1717|1718|1716.8|4
1650476760000|2022-04-20 17:46:00|1717.9|1716.7|1718|1716.8|1718.1|1716.9|1717.9|1716.7|3
1650476770000|2022-04-20 17:46:10|1718.1|1716.9|1718.2|1717|1718.2|1717|1718|1716.8|7
1650476780000|2022-04-20 17:46:20|1718.1|1716.9|1717.8|1716.6|1718.1|1716.9|1717.7|1716.5|58
1650476790000|2022-04-20 17:46:30|1717.7|1716.5|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|2
1650476800000|2022-04-20 17:46:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|2
1650476810000|2022-04-20 17:46:50|1717.4|1716.2|1717.3|1716.1|1717.5|1716.3|1717.2|1716|3
1650476820000|2022-04-20 17:47:00|1717.4|1716.2|1717.3|1716.1|1717.6|1716.4|1717.2|1716|4
1650476830000|2022-04-20 17:47:10|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|2
1650476840000|2022-04-20 17:47:20|1717.8|1716.6|1717.7|1716.5|1718|1716.8|1717.7|1716.5|42
1650476850000|2022-04-20 17:47:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|1
1650476860000|2022-04-20 17:47:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650476870000|2022-04-20 17:47:50|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|1
1650476880000|2022-04-20 17:48:00|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|50
1650476890000|2022-04-20 17:48:10|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|73
1650476900000|2022-04-20 17:48:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|2
1650476910000|2022-04-20 17:48:30|1717.9|1716.7|1718.2|1717|1718.2|1717|1717.9|1716.7|10
1650476920000|2022-04-20 17:48:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|2
1650476930000|2022-04-20 17:48:50|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650476940000|2022-04-20 17:49:00|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|4
1650476950000|2022-04-20 17:49:10|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|14
1650476970000|2022-04-20 17:49:30|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|10
1650476980000|2022-04-20 17:49:40|1717.4|1716.2|1717.7|1716.5|1717.7|1716.5|1717.3|1716.1|26
1650476990000|2022-04-20 17:49:50|1717.4|1716.2|1716.9|1715.7|1717.4|1716.2|1716.9|1715.7|9
1650477000000|2022-04-20 17:50:00|1717.1|1715.9|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|1
1650477010000|2022-04-20 17:50:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|57
1650477020000|2022-04-20 17:50:20|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|2
1650477030000|2022-04-20 17:50:30|1717.2|1716|1716.4|1715.2|1717.3|1716.1|1716.4|1715.2|5
1650477040000|2022-04-20 17:50:40|1716.5|1715.3|1716.4|1715.2|1716.7|1715.5|1716.4|1715.2|0
1650477050000|2022-04-20 17:50:50|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.4|1715.2|3
1650477060000|2022-04-20 17:51:00|1716.8|1715.6|1716.4|1715.2|1716.8|1715.6|1716.4|1715.2|20
1650477070000|2022-04-20 17:51:10|1716.5|1715.3|1716.7|1715.5|1716.7|1715.5|1716.4|1715.2|7
1650477080000|2022-04-20 17:51:20|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.6|1715.4|1
1650477090000|2022-04-20 17:51:30|||||||||11
1650477100000|2022-04-20 17:51:40|1716.4|1715.2|1716.7|1715.5|1716.7|1715.5|1716.4|1715.2|7
1650477110000|2022-04-20 17:51:50|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|6
1650477120000|2022-04-20 17:52:00|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|0
1650477130000|2022-04-20 17:52:10|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|2
1650477140000|2022-04-20 17:52:20|||||||||4
1650477160000|2022-04-20 17:52:40|1716.4|1715.2|1715.9|1714.7|1716.4|1715.2|1715.7|1714.5|34
1650477180000|2022-04-20 17:53:00|||||||||6
1650477190000|2022-04-20 17:53:10|1716.1|1714.9|1716.2|1715|1716.2|1715|1716|1714.8|3
1650477200000|2022-04-20 17:53:20|||||||||6
1650477210000|2022-04-20 17:53:30|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|7
1650477220000|2022-04-20 17:53:40|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1
1650477240000|2022-04-20 17:54:00|1715.7|1714.5|1715.2|1714|1715.7|1714.5|1715.1|1713.9|24
1650477250000|2022-04-20 17:54:10|||||||||6
1650477260000|2022-04-20 17:54:20|1715|1713.8|1714.7|1713.5|1715|1713.8|1714.7|1713.5|9
1650477270000|2022-04-20 17:54:30|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|2
1650477280000|2022-04-20 17:54:40|1714.5|1713.3|1714.4|1713.2|1714.7|1713.5|1714.4|1713.2|14
1650477290000|2022-04-20 17:54:50|1714.7|1713.5|1714.5|1713.3|1714.7|1713.5|1714.4|1713.2|5
1650477300000|2022-04-20 17:55:00|1714.4|1713.2|1714.7|1713.5|1714.7|1713.5|1714.4|1713.2|7
1650477310000|2022-04-20 17:55:10|1714.4|1713.2|1714.2|1713|1714.7|1713.5|1714.2|1713|13
1650477320000|2022-04-20 17:55:20|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|25
1650477330000|2022-04-20 17:55:30|||||||||2
1650477340000|2022-04-20 17:55:40|1714.3|1713.1|1713.8|1712.6|1714.3|1713.1|1713.8|1712.6|5
1650477350000|2022-04-20 17:55:50|1713.9|1712.7|1714|1712.8|1714|1712.8|1713.7|1712.5|7
1650477360000|2022-04-20 17:56:00|1714.2|1713|1714.4|1713.2|1714.4|1713.2|1714.2|1713|0
1650477370000|2022-04-20 17:56:10|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|7
1650477380000|2022-04-20 17:56:20|1714.3|1713.1|1714.6|1713.4|1714.6|1713.4|1714.2|1713|14
1650477390000|2022-04-20 17:56:30|1714.7|1713.5|1714.9|1713.7|1714.9|1713.7|1714.7|1713.5|3
1650477400000|2022-04-20 17:56:40|1714.8|1713.6|1715.1|1713.9|1715.2|1714|1714.8|1713.6|4
1650477410000|2022-04-20 17:56:50|1714.9|1713.7|1714.3|1713.1|1714.9|1713.7|1714.3|1713.1|5
1650477420000|2022-04-20 17:57:00|1714.4|1713.2|1714.4|1713.2|1714.7|1713.5|1714.4|1713.2|6
1650477430000|2022-04-20 17:57:10|1714.2|1713|1714.5|1713.3|1714.5|1713.3|1714.2|1713|9
1650477440000|2022-04-20 17:57:20|1714.4|1713.2|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|2
1650477450000|2022-04-20 17:57:30|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.4|1713.2|0
1650477460000|2022-04-20 17:57:40|1714.4|1713.2|1714.6|1713.4|1714.6|1713.4|1714.4|1713.2|165
1650477470000|2022-04-20 17:57:50|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|2
1650477480000|2022-04-20 17:58:00|1714.5|1713.3|1714.7|1713.5|1714.8|1713.6|1714.5|1713.3|4
1650477490000|2022-04-20 17:58:10|1714.8|1713.6|1714.9|1713.7|1715.2|1714|1714.8|1713.6|15
1650477500000|2022-04-20 17:58:20|1715.1|1713.9|1714.9|1713.7|1715.1|1713.9|1714.9|1713.7|4
1650477510000|2022-04-20 17:58:30|1714.8|1713.6|1714.7|1713.5|1714.8|1713.6|1714.7|1713.5|3
1650477520000|2022-04-20 17:58:40|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.9|1713.7|44
1650477530000|2022-04-20 17:58:50|1715.1|1713.9|1715|1713.8|1715.1|1713.9|1715|1713.8|1
1650477540000|2022-04-20 17:59:00|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|5
1650477550000|2022-04-20 17:59:10|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|40
1650477560000|2022-04-20 17:59:20|1715|1713.8|1714.7|1713.5|1715|1713.8|1714.7|1713.5|148
1650477580000|2022-04-20 17:59:40|1714.8|1713.6|1715.2|1714|1715.2|1714|1714.8|1713.6|4
1650477590000|2022-04-20 17:59:50|1715.5|1714.3|1715.3|1714.1|1715.5|1714.3|1715.3|1714.1|10
1650477600000|2022-04-20 18:00:00|1715.5|1714.3|1715.5|1714.3|1716|1714.8|1715.5|1714.3|43
1650477610000|2022-04-20 18:00:10|1715.2|1714|1714.8|1713.6|1715.2|1714|1714.8|1713.6|27
1650477620000|2022-04-20 18:00:20|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|1
1650477630000|2022-04-20 18:00:30|1715.1|1713.9|1715.2|1714|1715.2|1714|1715|1713.8|4
1650477640000|2022-04-20 18:00:40|1715|1713.8|1715.5|1714.3|1715.5|1714.3|1715|1713.8|3
1650477650000|2022-04-20 18:00:50|||||||||1
1650477660000|2022-04-20 18:01:00|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|8
1650477670000|2022-04-20 18:01:10|1716|1714.8|1715.6|1714.4|1716.1|1714.9|1715.5|1714.3|7
1650477680000|2022-04-20 18:01:20|1715.5|1714.3|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|8
1650477690000|2022-04-20 18:01:30|1715.5|1714.3|1715.2|1714|1715.6|1714.4|1715.2|1714|15
1650477700000|2022-04-20 18:01:40|1715.5|1714.3|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|23
1650477710000|2022-04-20 18:01:50|||||||||3
1650477720000|2022-04-20 18:02:00|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.7|1714.5|12
1650477730000|2022-04-20 18:02:10|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|2
1650477740000|2022-04-20 18:02:20|||||||||4
1650477750000|2022-04-20 18:02:30|1715.8|1714.6|1715.7|1714.5|1716.2|1715|1715.7|1714.5|9
1650477760000|2022-04-20 18:02:40|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|0
1650477770000|2022-04-20 18:02:50|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|2
1650477780000|2022-04-20 18:03:00|1715.9|1714.7|1716.2|1715|1716.2|1715|1715.9|1714.7|6
1650477790000|2022-04-20 18:03:10|1716.1|1714.9|1716.2|1715|1716.2|1715|1716.1|1714.9|95
1650477800000|2022-04-20 18:03:20|1716.4|1715.2|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|119
1650477810000|2022-04-20 18:03:30|1716.2|1715|1716.5|1715.3|1716.6|1715.4|1716.2|1715|13
1650477820000|2022-04-20 18:03:40|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|92
1650477830000|2022-04-20 18:03:50|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|18
1650477840000|2022-04-20 18:04:00|1716.5|1715.3|1716.6|1715.4|1716.7|1715.5|1716.3|1715.1|236
1650477850000|2022-04-20 18:04:10|1716.7|1715.5|1717|1715.8|1717|1715.8|1716.7|1715.5|15
1650477860000|2022-04-20 18:04:20|||||||||26
1650477870000|2022-04-20 18:04:30|1716.9|1715.7|1717|1715.8|1717|1715.8|1716.9|1715.7|27
1650477880000|2022-04-20 18:04:40|1716.8|1715.6|1717.3|1716.1|1717.3|1716.1|1716.8|1715.6|70
1650477890000|2022-04-20 18:04:50|||||||||25
1650477900000|2022-04-20 18:05:00|1717|1715.8|1717|1715.8|1717.3|1716.1|1717|1715.8|6
1650477910000|2022-04-20 18:05:10|1717.2|1716|1716.9|1715.7|1717.2|1716|1716.9|1715.7|7
1650477920000|2022-04-20 18:05:20|1717|1715.8|1717|1715.8|1717.2|1716|1717|1715.8|4
1650477930000|2022-04-20 18:05:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|0
1650477940000|2022-04-20 18:05:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|1
1650477950000|2022-04-20 18:05:50|1717.4|1716.2|1717.5|1716.3|1717.5|1716.3|1717.4|1716.2|4
1650477960000|2022-04-20 18:06:00|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|48
1650477970000|2022-04-20 18:06:10|1717.5|1716.3|1718|1716.8|1718|1716.8|1717.5|1716.3|30
1650477980000|2022-04-20 18:06:20|1718.3|1717.1|1718.5|1717.3|1718.5|1717.3|1718.3|1717.1|93
1650477990000|2022-04-20 18:06:30|1718.4|1717.2|1718.4|1717.2|1718.5|1717.3|1718.2|1717|11
1650478010000|2022-04-20 18:06:50|1718.3|1717.1|1718.1|1716.9|1718.4|1717.2|1718.1|1716.9|18
1650478020000|2022-04-20 18:07:00|1718.2|1717|1718.2|1717|1718.2|1717|1718|1716.8|9
1650478030000|2022-04-20 18:07:10|1718.3|1717.1|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|31
1650478040000|2022-04-20 18:07:20|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.2|1717|15
1650478050000|2022-04-20 18:07:30|||||||||247
1650478060000|2022-04-20 18:07:40|||||||||51
1650478070000|2022-04-20 18:07:50|||||||||8
1650478080000|2022-04-20 18:08:00|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|2
1650478090000|2022-04-20 18:08:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|7
1650478100000|2022-04-20 18:08:20|1719.3|1718.1|1719.5|1718.3|1719.5|1718.3|1719.3|1718.1|11
1650478110000|2022-04-20 18:08:30|1719.8|1718.6|1719.5|1718.3|1719.8|1718.6|1719.5|1718.3|12
1650478120000|2022-04-20 18:08:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.2|1718|21
1650478130000|2022-04-20 18:08:50|1719.4|1718.2|1719|1717.8|1719.4|1718.2|1719|1717.8|27
1650478140000|2022-04-20 18:09:00|1718.8|1717.6|1719|1717.8|1719|1717.8|1718.8|1717.6|5
1650478150000|2022-04-20 18:09:10|1719.2|1718|1719.5|1718.3|1719.5|1718.3|1719.2|1718|9
1650478160000|2022-04-20 18:09:20|1719.4|1718.2|1719.4|1718.2|1719.5|1718.3|1719.4|1718.2|2
1650478170000|2022-04-20 18:09:30|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|5
1650478180000|2022-04-20 18:09:40|1719.4|1718.2|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|6
1650478190000|2022-04-20 18:09:50|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.5|1718.3|24
1650478200000|2022-04-20 18:10:00|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.5|1718.3|24
1650478210000|2022-04-20 18:10:10|1719.9|1718.7|1720.1|1718.9|1720.1|1718.9|1719.8|1718.6|41
1650478220000|2022-04-20 18:10:20|1719.8|1718.6|1719.5|1718.3|1720|1718.8|1719.5|1718.3|61
1650478230000|2022-04-20 18:10:30|1719.4|1718.2|1719.4|1718.2|1719.5|1718.3|1719.2|1718|223
1650478240000|2022-04-20 18:10:40|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|38
1650478250000|2022-04-20 18:10:50|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.5|1718.3|22
1650478260000|2022-04-20 18:11:00|1719.5|1718.3|1719.4|1718.2|1719.7|1718.5|1719.4|1718.2|31
1650478270000|2022-04-20 18:11:10|1719.3|1718.1|1719.2|1718|1719.5|1718.3|1719|1717.8|24
1650478280000|2022-04-20 18:11:20|1719.1|1717.9|1719.2|1718|1719.2|1718|1718.9|1717.7|11
1650478290000|2022-04-20 18:11:30|1718.9|1717.7|1719|1717.8|1719|1717.8|1718.9|1717.7|2
1650478300000|2022-04-20 18:11:40|1718.9|1717.7|1718.9|1717.7|1719|1717.8|1718.9|1717.7|13
1650478310000|2022-04-20 18:11:50|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|36
1650478320000|2022-04-20 18:12:00|1719|1717.8|1718.7|1717.5|1719|1717.8|1718.7|1717.5|15
1650478330000|2022-04-20 18:12:10|1719|1717.8|1718.8|1717.6|1719|1717.8|1718.7|1717.5|66
1650478340000|2022-04-20 18:12:20|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.3|1717.1|69
1650478350000|2022-04-20 18:12:30|1718.4|1717.2|1718.7|1717.5|1718.7|1717.5|1718.4|1717.2|61
1650478360000|2022-04-20 18:12:40|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|34
1650478370000|2022-04-20 18:12:50|1719.1|1717.9|1719.1|1717.9|1719.3|1718.1|1718.8|1717.6|514
1650478380000|2022-04-20 18:13:00|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|80
1650478390000|2022-04-20 18:13:10|1718.5|1717.3|1719|1717.8|1719|1717.8|1718.5|1717.3|34
1650478400000|2022-04-20 18:13:20|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|39
1650478410000|2022-04-20 18:13:30|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|13
1650478420000|2022-04-20 18:13:40|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|16
1650478430000|2022-04-20 18:13:50|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|22
1650478440000|2022-04-20 18:14:00|1718.6|1717.4|1719.5|1718.3|1719.5|1718.3|1718.1|1716.9|74
1650478450000|2022-04-20 18:14:10|1719.3|1718.1|1720.8|1719.6|1720.8|1719.6|1719.3|1718.1|101
1650478460000|2022-04-20 18:14:20|1720.5|1719.3|1720.3|1719.1|1720.6|1719.4|1720.3|1719.1|98
1650478470000|2022-04-20 18:14:30|1720.1|1718.9|1720.2|1719|1720.3|1719.1|1719.8|1718.6|68
1650478480000|2022-04-20 18:14:40|1720.1|1718.9|1720.5|1719.3|1720.5|1719.3|1720|1718.8|58
1650478490000|2022-04-20 18:14:50|1720.8|1719.6|1720.5|1719.3|1721|1719.8|1720.5|1719.3|64
1650478500000|2022-04-20 18:15:00|1720.6|1719.4|1720.3|1719.1|1720.6|1719.4|1720.1|1718.9|102
1650478510000|2022-04-20 18:15:10|1720.2|1719|1719.7|1718.5|1720.3|1719.1|1719.7|1718.5|91
1650478520000|2022-04-20 18:15:20|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.6|1718.4|4
1650478530000|2022-04-20 18:15:30|1720.1|1718.9|1719.3|1718.1|1720.1|1718.9|1719.1|1717.9|105
1650478540000|2022-04-20 18:15:40|1719.2|1718|1719.6|1718.4|1719.6|1718.4|1719.2|1718|72
1650478550000|2022-04-20 18:15:50|1719.7|1718.5|1719.4|1718.2|1719.8|1718.6|1719.4|1718.2|20
1650478560000|2022-04-20 18:16:00|1719.2|1718|1719.1|1717.9|1719.3|1718.1|1719.1|1717.9|30
1650478570000|2022-04-20 18:16:10|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|4
1650478580000|2022-04-20 18:16:20|1719.5|1718.3|1719.9|1718.7|1719.9|1718.7|1719.5|1718.3|36
1650478590000|2022-04-20 18:16:30|1719.8|1718.6|1719.6|1718.4|1720.1|1718.9|1719.6|1718.4|10
1650478600000|2022-04-20 18:16:40|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.6|1718.4|3
1650478610000|2022-04-20 18:16:50|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|3
1650478620000|2022-04-20 18:17:00|1719.8|1718.6|1719.8|1718.6|1719.9|1718.7|1719.8|1718.6|4
1650478630000|2022-04-20 18:17:10|||||||||1
1650478640000|2022-04-20 18:17:20|1719.9|1718.7|1719.3|1718.1|1719.9|1718.7|1719.3|1718.1|53
1650478650000|2022-04-20 18:17:30|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.3|1718.1|0
1650478660000|2022-04-20 18:17:40|1719.3|1718.1|1719.5|1718.3|1719.6|1718.4|1719.3|1718.1|15
1650478670000|2022-04-20 18:17:50|1719.6|1718.4|1719.3|1718.1|1719.6|1718.4|1719.3|1718.1|4
1650478680000|2022-04-20 18:18:00|1719.6|1718.4|1719.5|1718.3|1719.7|1718.5|1719.3|1718.1|17
1650478690000|2022-04-20 18:18:10|1719.4|1718.2|1719.5|1718.3|1719.8|1718.6|1719.3|1718.1|4
1650478700000|2022-04-20 18:18:20|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|27
1650478710000|2022-04-20 18:18:30|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.3|1718.1|54
1650478720000|2022-04-20 18:18:40|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.5|1718.3|1
1650478730000|2022-04-20 18:18:50|1720|1718.8|1719.6|1718.4|1720|1718.8|1719.6|1718.4|118
1650478740000|2022-04-20 18:19:00|||||||||32
1650478750000|2022-04-20 18:19:10|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|49
1650478760000|2022-04-20 18:19:20|1719.8|1718.6|1719.6|1718.4|1719.9|1718.7|1719.4|1718.2|151
1650478770000|2022-04-20 18:19:30|1719.5|1718.3|1720|1718.8|1720|1718.8|1719.4|1718.2|506
1650478780000|2022-04-20 18:19:40|1720.1|1718.9|1719.9|1718.7|1720.1|1718.9|1719.9|1718.7|71
1650478790000|2022-04-20 18:19:50|1720|1718.8|1719.7|1718.5|1720.1|1718.9|1719.6|1718.4|16
1650499200000|2022-04-21 00:00:00|1719.6|1718.4|1719.9|1718.7|1720|1718.8|1718.7|1717.5|62
1650499210000|2022-04-21 00:00:10|1720.1|1718.9|1719.8|1718.6|1720.3|1719.1|1718.9|1717.7|46
1650499220000|2022-04-21 00:00:20|1719.6|1718.4|1720.1|1718.9|1720.1|1718.9|1719.6|1718.4|2
1650499230000|2022-04-21 00:00:30|1719.8|1718.6|1719.1|1717.9|1720|1718.8|1718.9|1717.7|10
1650499240000|2022-04-21 00:00:40|1719.2|1718|1718.7|1717.5|1719.2|1718|1718.7|1717.5|0
1650499250000|2022-04-21 00:00:50|1718.8|1717.6|1719.1|1717.9|1719.2|1718|1718.7|1717.5|5
1650499260000|2022-04-21 00:01:00|1718.8|1717.6|1719.1|1717.9|1719.1|1717.9|1718.8|1717.6|4
1650499270000|2022-04-21 00:01:10|1718.3|1717.1|1718.2|1717|1718.6|1717.4|1718.2|1717|20
1650499280000|2022-04-21 00:01:20|1718.5|1717.3|1718.7|1717.5|1718.7|1717.5|1718.5|1717.3|9
1650499290000|2022-04-21 00:01:30|1718.4|1717.2|1717.6|1716.4|1718.4|1717.2|1717.6|1716.4|34
1650499300000|2022-04-21 00:01:40|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|20
1650499310000|2022-04-21 00:01:50|1717.5|1716.3|1718.1|1716.9|1718.1|1716.9|1717.2|1716|5
1650499320000|2022-04-21 00:02:00|1717.7|1716.5|1717.1|1715.9|1717.7|1716.5|1717|1715.8|0
1650499330000|2022-04-21 00:02:10|1717.4|1716.2|1717.4|1716.2|1717.7|1716.5|1717.4|1716.2|1
1650499340000|2022-04-21 00:02:20|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.4|1716.2|4
1650499350000|2022-04-21 00:02:30|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|3
1650499360000|2022-04-21 00:02:40|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|2
1650499370000|2022-04-21 00:02:50|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|57
1650499380000|2022-04-21 00:03:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650499390000|2022-04-21 00:03:10|1718|1716.8|1718.3|1717.1|1718.3|1717.1|1718|1716.8|1
1650499400000|2022-04-21 00:03:20|1717.7|1716.5|1717.6|1716.4|1717.8|1716.6|1717.6|1716.4|5
1650499410000|2022-04-21 00:03:30|1717.3|1716.1|1717.2|1716|1717.5|1716.3|1717.2|1716|2
1650499420000|2022-04-21 00:03:40|1717.3|1716.1|1717.1|1715.9|1717.4|1716.2|1717.1|1715.9|0
1650499430000|2022-04-21 00:03:50|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|0
1650499440000|2022-04-21 00:04:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650499450000|2022-04-21 00:04:10|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|0
1650499460000|2022-04-21 00:04:20|1717.7|1716.5|1715.8|1714.6|1717.7|1716.5|1715.8|1714.6|29
1650499470000|2022-04-21 00:04:30|1716.1|1714.9|1715.8|1714.6|1716.1|1714.9|1715.7|1714.5|4
1650499480000|2022-04-21 00:04:40|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1
1650499490000|2022-04-21 00:04:50|||||||||1
1650499500000|2022-04-21 00:05:00|1716.3|1715.1|1716.9|1715.7|1717.1|1715.9|1716.3|1715.1|6
1650499510000|2022-04-21 00:05:10|1717.1|1715.9|1716.9|1715.7|1717.1|1715.9|1716.9|1715.7|3
1650499530000|2022-04-21 00:05:30|1716.8|1715.6|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|0
1650499540000|2022-04-21 00:05:40|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|0
1650499550000|2022-04-21 00:05:50|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|0
1650499560000|2022-04-21 00:06:00|1716.3|1715.1|1716.6|1715.4|1716.6|1715.4|1716.3|1715.1|141
1650499570000|2022-04-21 00:06:10|1716.5|1715.3|1715.9|1714.7|1716.5|1715.3|1715.1|1713.9|154
1650499580000|2022-04-21 00:06:20|1715.7|1714.5|1716|1714.8|1716|1714.8|1715.7|1714.5|58
1650499590000|2022-04-21 00:06:30|1715.9|1714.7|1716.4|1715.2|1716.5|1715.3|1715.8|1714.6|48
1650499600000|2022-04-21 00:06:40|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.2|1715|17
1650499610000|2022-04-21 00:06:50|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.2|1715|50
1650499620000|2022-04-21 00:07:00|1716.6|1715.4|1716.9|1715.7|1716.9|1715.7|1716.6|1715.4|11
1650499630000|2022-04-21 00:07:10|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|0
1650499640000|2022-04-21 00:07:20|1716.5|1715.3|1716|1714.8|1716.5|1715.3|1716|1714.8|1
1650499650000|2022-04-21 00:07:30|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.2|1715|6
1650499660000|2022-04-21 00:07:40|1716.3|1715.1|1716.5|1715.3|1716.6|1715.4|1716.3|1715.1|2
1650499670000|2022-04-21 00:07:50|||||||||1
1650499680000|2022-04-21 00:08:00|1716.6|1715.4|1716.3|1715.1|1716.8|1715.6|1716.3|1715.1|0
1650499690000|2022-04-21 00:08:10|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.5|1715.3|20
1650499710000|2022-04-21 00:08:30|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|3
1650499720000|2022-04-21 00:08:40|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|2
1650499730000|2022-04-21 00:08:50|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650499740000|2022-04-21 00:09:00|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.7|1715.5|19
1650499750000|2022-04-21 00:09:10|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650499760000|2022-04-21 00:09:20|1716.3|1715.1|1715.8|1714.6|1716.3|1715.1|1715.8|1714.6|11
1650499780000|2022-04-21 00:09:40|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|4
1650499790000|2022-04-21 00:09:50|||||||||43
1650499800000|2022-04-21 00:10:00|1715.9|1714.7|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|1
1650499810000|2022-04-21 00:10:10|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|0
1650499820000|2022-04-21 00:10:20|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|3
1650499840000|2022-04-21 00:10:40|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650499850000|2022-04-21 00:10:50|1716.3|1715.1|1716|1714.8|1716.3|1715.1|1716|1714.8|28
1650499860000|2022-04-21 00:11:00|1716.1|1714.9|1716.8|1715.6|1716.9|1715.7|1715.8|1714.6|9
1650499870000|2022-04-21 00:11:10|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650499880000|2022-04-21 00:11:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650499890000|2022-04-21 00:11:30|||||||||1
1650499900000|2022-04-21 00:11:40|||||||||6
1650499910000|2022-04-21 00:11:50|||||||||2
1650499920000|2022-04-21 00:12:00|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|5
1650499930000|2022-04-21 00:12:10|||||||||25
1650499940000|2022-04-21 00:12:20|1717.4|1716.2|1717.8|1716.6|1717.8|1716.6|1717.4|1716.2|1
1650499950000|2022-04-21 00:12:30|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|2
1650499960000|2022-04-21 00:12:40|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|0
1650499970000|2022-04-21 00:12:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|4
1650499980000|2022-04-21 00:13:00|1718|1716.8|1718.6|1717.4|1718.6|1717.4|1717.9|1716.7|10
1650500000000|2022-04-21 00:13:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1
1650500010000|2022-04-21 00:13:30|1719.7|1718.5|1719.3|1718.1|1719.7|1718.5|1719.3|1718.1|3
1650500020000|2022-04-21 00:13:40|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|0
1650500030000|2022-04-21 00:13:50|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650500040000|2022-04-21 00:14:00|1719.4|1718.2|1719.4|1718.2|1719.6|1718.4|1719.2|1718|1
1650500050000|2022-04-21 00:14:10|1719.8|1718.6|1720.3|1719.1|1720.3|1719.1|1719.8|1718.6|7
1650500060000|2022-04-21 00:14:20|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|0
1650500070000|2022-04-21 00:14:30|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650500090000|2022-04-21 00:14:50|1720.8|1719.6|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|1
1650500100000|2022-04-21 00:15:00|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|17
1650500110000|2022-04-21 00:15:10|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|7
1650500120000|2022-04-21 00:15:20|1720.8|1719.6|1720.8|1719.6|1720.9|1719.7|1720.8|1719.6|27
1650500130000|2022-04-21 00:15:30|1720.7|1719.5|1720.8|1719.6|1720.8|1719.6|1720.6|1719.4|4
1650500140000|2022-04-21 00:15:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|2
1650500150000|2022-04-21 00:15:50|1720.5|1719.3|1720|1718.8|1720.5|1719.3|1719.6|1718.4|1
1650500160000|2022-04-21 00:16:00|1720.1|1718.9|1720.5|1719.3|1720.5|1719.3|1720.1|1718.9|7
1650500170000|2022-04-21 00:16:10|1720.4|1719.2|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|1
1650500180000|2022-04-21 00:16:20|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1
1650500190000|2022-04-21 00:16:30|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|0
1650500220000|2022-04-21 00:17:00|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|6
1650500230000|2022-04-21 00:17:10|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.2|1719|0
1650500250000|2022-04-21 00:17:30|1720.4|1719.2|1720.3|1719.1|1720.5|1719.3|1720.3|1719.1|0
1650500270000|2022-04-21 00:17:50|||||||||1
1650500280000|2022-04-21 00:18:00|||||||||1
1650500300000|2022-04-21 00:18:20|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650500310000|2022-04-21 00:18:30|1720.5|1719.3|1720.4|1719.2|1720.5|1719.3|1720.4|1719.2|0
1650500320000|2022-04-21 00:18:40|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|0
1650500330000|2022-04-21 00:18:50|1719.9|1718.7|1720|1718.8|1720|1718.8|1719.9|1718.7|1
1650500340000|2022-04-21 00:19:00|1720.1|1718.9|1719.9|1718.7|1720.2|1719|1719.9|1718.7|5
1650500380000|2022-04-21 00:19:40|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.1|1717.9|18
1650500410000|2022-04-21 00:20:10|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.1|1717.9|2
1650500430000|2022-04-21 00:20:30|1719|1717.8|1719.1|1717.9|1719.1|1717.9|1719|1717.8|0
1650500450000|2022-04-21 00:20:50|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650500460000|2022-04-21 00:21:00|1719|1717.8|1719.6|1718.4|1719.6|1718.4|1719|1717.8|4
1650500470000|2022-04-21 00:21:10|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650500490000|2022-04-21 00:21:30|1719.6|1718.4|1719.5|1718.3|1719.6|1718.4|1719.5|1718.3|0
1650500510000|2022-04-21 00:21:50|||||||||1
1650500520000|2022-04-21 00:22:00|1719.6|1718.4|1719.7|1718.5|1719.9|1718.7|1719.6|1718.4|0
1650500530000|2022-04-21 00:22:10|1719.6|1718.4|1719.7|1718.5|1719.9|1718.7|1719.6|1718.4|0
1650500540000|2022-04-21 00:22:20|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|0
1650500550000|2022-04-21 00:22:30|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|0
1650500560000|2022-04-21 00:22:40|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650500580000|2022-04-21 00:23:00|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|2
1650500640000|2022-04-21 00:24:00|||||||||2
1650500650000|2022-04-21 00:24:10|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|0
1650500660000|2022-04-21 00:24:20|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|0
1650500700000|2022-04-21 00:25:00|1719.6|1718.4|1719.9|1718.7|1719.9|1718.7|1719.6|1718.4|0
1650500710000|2022-04-21 00:25:10|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|4
1650500740000|2022-04-21 00:25:40|1720.2|1719|1720.1|1718.9|1720.2|1719|1720.1|1718.9|2
1650500760000|2022-04-21 00:26:00|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|0
1650500770000|2022-04-21 00:26:10|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|0
1650500780000|2022-04-21 00:26:20|1720.4|1719.2|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|0
1650500800000|2022-04-21 00:26:40|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650500810000|2022-04-21 00:26:50|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|0
1650500820000|2022-04-21 00:27:00|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|0
1650500830000|2022-04-21 00:27:10|||||||||5
1650500840000|2022-04-21 00:27:20|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.1|1718.9|0
1650500850000|2022-04-21 00:27:30|1720.4|1719.2|1720.6|1719.4|1720.6|1719.4|1720.4|1719.2|0
1650500860000|2022-04-21 00:27:40|1720.9|1719.7|1720.8|1719.6|1720.9|1719.7|1720.8|1719.6|0
1650500880000|2022-04-21 00:28:00|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.7|1719.5|0
1650500940000|2022-04-21 00:29:00|1720.7|1719.5|1720.9|1719.7|1720.9|1719.7|1720.7|1719.5|6
1650500960000|2022-04-21 00:29:20|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|20
1650500990000|2022-04-21 00:29:50|||||||||5
1650501000000|2022-04-21 00:30:00|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|0
1650501040000|2022-04-21 00:30:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650501060000|2022-04-21 00:31:00|1720.5|1719.3|1720.2|1719|1720.6|1719.4|1720.2|1719|0
1650501070000|2022-04-21 00:31:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650501080000|2022-04-21 00:31:20|1720.3|1719.1|1720|1718.8|1720.3|1719.1|1720|1718.8|1
1650501090000|2022-04-21 00:31:30|1720.1|1718.9|1719.3|1718.1|1720.1|1718.9|1719.3|1718.1|0
1650501100000|2022-04-21 00:31:40|1719.2|1718|1719.2|1718|1719.4|1718.2|1719.2|1718|0
1650501110000|2022-04-21 00:31:50|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.1|1717.9|0
1650501120000|2022-04-21 00:32:00|1719.3|1718.1|1719.7|1718.5|1719.7|1718.5|1719.3|1718.1|0
1650501130000|2022-04-21 00:32:10|1719.4|1718.2|1720|1718.8|1720|1718.8|1719.4|1718.2|0
1650501140000|2022-04-21 00:32:20|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650501160000|2022-04-21 00:32:40|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|2
1650501180000|2022-04-21 00:33:00|1719.7|1718.5|1719.7|1718.5|1720.1|1718.9|1719.7|1718.5|3
1650501190000|2022-04-21 00:33:10|1719.8|1718.6|1720|1718.8|1720|1718.8|1719.8|1718.6|0
1650501220000|2022-04-21 00:33:40|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650501240000|2022-04-21 00:34:00|1720|1718.8|1720.1|1718.9|1720.1|1718.9|1720|1718.8|0
1650501260000|2022-04-21 00:34:20|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|1
1650501300000|2022-04-21 00:35:00|1720.5|1719.3|1720.3|1719.1|1720.5|1719.3|1720.3|1719.1|0
1650501310000|2022-04-21 00:35:10|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|0
1650501320000|2022-04-21 00:35:20|1720.6|1719.4|1720.5|1719.3|1720.6|1719.4|1720.5|1719.3|0
1650501360000|2022-04-21 00:36:00|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650501370000|2022-04-21 00:36:10|1720.4|1719.2|1720.2|1719|1720.4|1719.2|1720.2|1719|0
1650501390000|2022-04-21 00:36:30|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.3|1719.1|35
1650501400000|2022-04-21 00:36:40|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650501420000|2022-04-21 00:37:00|1720.1|1718.9|1720.2|1719|1720.2|1719|1720.1|1718.9|1
1650501430000|2022-04-21 00:37:10|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|0
1650501460000|2022-04-21 00:37:40|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|0
1650501500000|2022-04-21 00:38:20|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|0
1650501540000|2022-04-21 00:39:00|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1
1650501660000|2022-04-21 00:41:00|||||||||1
1650501720000|2022-04-21 00:42:00|1720.2|1719|1720.1|1718.9|1720.2|1719|1720.1|1718.9|1
1650501770000|2022-04-21 00:42:50|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|0
1650501780000|2022-04-21 00:43:00|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|0
1650501880000|2022-04-21 00:44:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|2
1650501900000|2022-04-21 00:45:00|1721|1719.8|1721.4|1720.2|1721.4|1720.2|1721|1719.8|5
1650501910000|2022-04-21 00:45:10|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650501970000|2022-04-21 00:46:10|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|0
1650502000000|2022-04-21 00:46:40|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650502020000|2022-04-21 00:47:00|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650502080000|2022-04-21 00:48:00|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|8
1650502090000|2022-04-21 00:48:10|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|0
1650502100000|2022-04-21 00:48:20|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|1
1650502140000|2022-04-21 00:49:00|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650502150000|2022-04-21 00:49:10|1720.9|1719.7|1720.8|1719.6|1720.9|1719.7|1720.8|1719.6|0
1650502170000|2022-04-21 00:49:30|1720.9|1719.7|1721|1719.8|1721|1719.8|1720.9|1719.7|0
1650502180000|2022-04-21 00:49:40|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650502190000|2022-04-21 00:49:50|1721|1719.8|1721.2|1720|1721.5|1720.3|1721|1719.8|0
1650502220000|2022-04-21 00:50:20|1721.4|1720.2|1721.2|1720|1721.4|1720.2|1721.2|1720|0
1650502230000|2022-04-21 00:50:30|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|0
1650502280000|2022-04-21 00:51:20|1721.6|1720.4|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|0
1650502290000|2022-04-21 00:51:30|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650502320000|2022-04-21 00:52:00|1721.5|1720.3|1721.6|1720.4|1721.6|1720.4|1721.5|1720.3|0
1650502330000|2022-04-21 00:52:10|1721.4|1720.2|1721.3|1720.1|1721.4|1720.2|1721.3|1720.1|0
1650502340000|2022-04-21 00:52:20|1721.2|1720|1721.1|1719.9|1721.2|1720|1721.1|1719.9|1
1650502370000|2022-04-21 00:52:50|1721|1719.8|1720.9|1719.7|1721|1719.8|1720.9|1719.7|0
1650502410000|2022-04-21 00:53:30|1720.8|1719.6|1721|1719.8|1721|1719.8|1720.8|1719.6|0
1650502420000|2022-04-21 00:53:40|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|0
1650502430000|2022-04-21 00:53:50|1720.6|1719.4|1720.9|1719.7|1720.9|1719.7|1720.6|1719.4|0
1650502440000|2022-04-21 00:54:00|1720.6|1719.4|1720.7|1719.5|1720.7|1719.5|1720.6|1719.4|0
1650502450000|2022-04-21 00:54:10|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|0
1650502460000|2022-04-21 00:54:20|1721|1719.8|1721.2|1720|1721.2|1720|1721|1719.8|1
1650502500000|2022-04-21 00:55:00|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650502520000|2022-04-21 00:55:20|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650502540000|2022-04-21 00:55:40|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650502670000|2022-04-21 00:57:50|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650502680000|2022-04-21 00:58:00|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650502720000|2022-04-21 00:58:40|||||||||1
1650502740000|2022-04-21 00:59:00|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|0
1650502750000|2022-04-21 00:59:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650502770000|2022-04-21 00:59:30|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650502780000|2022-04-21 00:59:40|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650502800000|2022-04-21 01:00:00|1721|1719.8|1720.3|1719.1|1721|1719.8|1720.1|1718.9|6
1650502810000|2022-04-21 01:00:10|1720|1718.8|1720.4|1719.2|1720.4|1719.2|1720|1718.8|4
1650502820000|2022-04-21 01:00:20|1720.3|1719.1|1719.9|1718.7|1720.3|1719.1|1719.9|1718.7|1
1650502830000|2022-04-21 01:00:30|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|0
1650502840000|2022-04-21 01:00:40|1719.6|1718.4|1719.7|1718.5|1719.7|1718.5|1719.6|1718.4|3
1650502850000|2022-04-21 01:00:50|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720|1718.8|6
1650502860000|2022-04-21 01:01:00|1720.2|1719|1720.1|1718.9|1720.6|1719.4|1720.1|1718.9|2
1650502870000|2022-04-21 01:01:10|1719.8|1718.6|1720.1|1718.9|1720.3|1719.1|1719.8|1718.6|1
1650502880000|2022-04-21 01:01:20|1720|1718.8|1720.3|1719.1|1720.3|1719.1|1719.8|1718.6|2
1650502890000|2022-04-21 01:01:30|1720.4|1719.2|1720.8|1719.6|1721.1|1719.9|1720.4|1719.2|0
1650502900000|2022-04-21 01:01:40|1720.6|1719.4|1721|1719.8|1721|1719.8|1720.6|1719.4|0
1650502910000|2022-04-21 01:01:50|1720.9|1719.7|1721|1719.8|1721.1|1719.9|1720.9|1719.7|0
1650502920000|2022-04-21 01:02:00|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650502930000|2022-04-21 01:02:10|1721|1719.8|1720.8|1719.6|1721|1719.8|1720.8|1719.6|0
1650502940000|2022-04-21 01:02:20|1721|1719.8|1720.7|1719.5|1721|1719.8|1720.7|1719.5|0
1650502950000|2022-04-21 01:02:30|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650502960000|2022-04-21 01:02:40|1720.5|1719.3|1720|1718.8|1720.5|1719.3|1720|1718.8|2
1650502970000|2022-04-21 01:02:50|1720.1|1718.9|1719.8|1718.6|1720.1|1718.9|1719.6|1718.4|4
1650502980000|2022-04-21 01:03:00|1720|1718.8|1719.7|1718.5|1720|1718.8|1719.7|1718.5|1
1650502990000|2022-04-21 01:03:10|1719.6|1718.4|1719.7|1718.5|1719.7|1718.5|1719.6|1718.4|1
1650503000000|2022-04-21 01:03:20|1719.4|1718.2|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|1
1650503010000|2022-04-21 01:03:30|1719.5|1718.3|1718.5|1717.3|1719.5|1718.3|1718.5|1717.3|0
1650503020000|2022-04-21 01:03:40|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|2
1650503030000|2022-04-21 01:03:50|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.3|1717.1|0
1650503040000|2022-04-21 01:04:00|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.2|1717|0
1650503050000|2022-04-21 01:04:10|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|0
1650503060000|2022-04-21 01:04:20|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|0
1650503090000|2022-04-21 01:04:50|1718.7|1717.5|1718.1|1716.9|1718.7|1717.5|1718|1716.8|1
1650503100000|2022-04-21 01:05:00|1718.2|1717|1718.3|1717.1|1718.7|1717.5|1718.2|1717|2
1650503120000|2022-04-21 01:05:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650503140000|2022-04-21 01:05:40|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650503160000|2022-04-21 01:06:00|1718.6|1717.4|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|2
1650503170000|2022-04-21 01:06:10|1718.3|1717.1|1718|1716.8|1718.3|1717.1|1718|1716.8|0
1650503180000|2022-04-21 01:06:20|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|0
1650503190000|2022-04-21 01:06:30|1718.5|1717.3|1718.4|1717.2|1718.5|1717.3|1718.4|1717.2|0
1650503200000|2022-04-21 01:06:40|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650503230000|2022-04-21 01:07:10|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650503240000|2022-04-21 01:07:20|1718.8|1717.6|1719.1|1717.9|1719.1|1717.9|1718.6|1717.4|0
1650503250000|2022-04-21 01:07:30|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650503260000|2022-04-21 01:07:40|1718.9|1717.7|1718.8|1717.6|1719|1717.8|1718.6|1717.4|1
1650503280000|2022-04-21 01:08:00|1718.6|1717.4|1718.8|1717.6|1718.9|1717.7|1718.6|1717.4|0
1650503300000|2022-04-21 01:08:20|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|0
1650503340000|2022-04-21 01:09:00|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|1
1650503350000|2022-04-21 01:09:10|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|1
1650503360000|2022-04-21 01:09:20|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650503370000|2022-04-21 01:09:30|1718.5|1717.3|1718.3|1717.1|1718.5|1717.3|1718.1|1716.9|1
1650503380000|2022-04-21 01:09:40|||||||||2
1650503390000|2022-04-21 01:09:50|1718.1|1716.9|1717.9|1716.7|1718.1|1716.9|1717.9|1716.7|1
1650503400000|2022-04-21 01:10:00|1718|1716.8|1718.1|1716.9|1718.3|1717.1|1718|1716.8|0
1650503410000|2022-04-21 01:10:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650503430000|2022-04-21 01:10:30|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|2
1650503450000|2022-04-21 01:10:50|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|5
1650503460000|2022-04-21 01:11:00|1717.4|1716.2|1717.7|1716.5|1717.7|1716.5|1717.4|1716.2|0
1650503470000|2022-04-21 01:11:10|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650503480000|2022-04-21 01:11:20|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|1
1650503490000|2022-04-21 01:11:30|1717.4|1716.2|1717.8|1716.6|1717.9|1716.7|1717.2|1716|13
1650503500000|2022-04-21 01:11:40|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|7
1650503510000|2022-04-21 01:11:50|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|1
1650503520000|2022-04-21 01:12:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|5
1650503530000|2022-04-21 01:12:10|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|1
1650503540000|2022-04-21 01:12:20|1718.3|1717.1|1718.2|1717|1718.3|1717.1|1718.2|1717|2
1650503550000|2022-04-21 01:12:30|1718|1716.8|1717.3|1716.1|1718|1716.8|1717.3|1716.1|1
1650503560000|2022-04-21 01:12:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1716.9|1715.7|8
1650503570000|2022-04-21 01:12:50|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|3
1650503580000|2022-04-21 01:13:00|1716.8|1715.6|1717.3|1716.1|1717.3|1716.1|1716.8|1715.6|1
1650503590000|2022-04-21 01:13:10|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|3
1650503600000|2022-04-21 01:13:20|1717.3|1716.1|1716.4|1715.2|1717.3|1716.1|1716.4|1715.2|7
1650503610000|2022-04-21 01:13:30|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|0
1650503620000|2022-04-21 01:13:40|1716.2|1715|1716.2|1715|1716.3|1715.1|1715.9|1714.7|1
1650503630000|2022-04-21 01:13:50|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.2|1715|0
1650503650000|2022-04-21 01:14:10|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|0
1650503660000|2022-04-21 01:14:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|2
1650503670000|2022-04-21 01:14:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|2
1650503680000|2022-04-21 01:14:40|1717.4|1716.2|1717.6|1716.4|1717.8|1716.6|1717.4|1716.2|7
1650503690000|2022-04-21 01:14:50|1717.5|1716.3|1717.2|1716|1717.5|1716.3|1717.2|1716|3
1650503700000|2022-04-21 01:15:00|1717.3|1716.1|1716.5|1715.3|1717.3|1716.1|1716.5|1715.3|3
1650503710000|2022-04-21 01:15:10|1716.4|1715.2|1716.3|1715.1|1716.4|1715.2|1716.3|1715.1|1
1650503720000|2022-04-21 01:15:20|1716.4|1715.2|1716.5|1715.3|1716.5|1715.3|1716.4|1715.2|0
1650503730000|2022-04-21 01:15:30|1716.7|1715.5|1716.9|1715.7|1716.9|1715.7|1716.7|1715.5|2
1650503750000|2022-04-21 01:15:50|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|2
1650503760000|2022-04-21 01:16:00|1717.3|1716.1|1717|1715.8|1717.4|1716.2|1717|1715.8|0
1650503770000|2022-04-21 01:16:10|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650503780000|2022-04-21 01:16:20|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650503790000|2022-04-21 01:16:30|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|2
1650503800000|2022-04-21 01:16:40|1716.5|1715.3|1716.8|1715.6|1716.8|1715.6|1716.5|1715.3|0
1650503810000|2022-04-21 01:16:50|1716.9|1715.7|1717|1715.8|1717|1715.8|1716.9|1715.7|0
1650503820000|2022-04-21 01:17:00|||||||||1
1650503840000|2022-04-21 01:17:20|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|10
1650503860000|2022-04-21 01:17:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650503870000|2022-04-21 01:17:50|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650503880000|2022-04-21 01:18:00|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650503890000|2022-04-21 01:18:10|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650503900000|2022-04-21 01:18:20|1717|1715.8|1717.2|1716|1717.2|1716|1717|1715.8|1
1650503910000|2022-04-21 01:18:30|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650503920000|2022-04-21 01:18:40|1717.2|1716|1716.9|1715.7|1717.2|1716|1716.9|1715.7|0
1650503940000|2022-04-21 01:19:00|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650503950000|2022-04-21 01:19:10|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|0
1650504010000|2022-04-21 01:20:10|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|1
1650504040000|2022-04-21 01:20:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650504050000|2022-04-21 01:20:50|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|0
1650504060000|2022-04-21 01:21:00|1717.2|1716|1717.4|1716.2|1717.4|1716.2|1717.2|1716|0
1650504070000|2022-04-21 01:21:10|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|0
1650504090000|2022-04-21 01:21:30|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|0
1650504120000|2022-04-21 01:22:00|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650504130000|2022-04-21 01:22:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650504150000|2022-04-21 01:22:30|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650504160000|2022-04-21 01:22:40|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650504180000|2022-04-21 01:23:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650504190000|2022-04-21 01:23:10|||||||||1
1650504200000|2022-04-21 01:23:20|1718.4|1717.2|1718.3|1717.1|1718.4|1717.2|1718.3|1717.1|1
1650504230000|2022-04-21 01:23:50|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650504280000|2022-04-21 01:24:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650504290000|2022-04-21 01:24:50|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650504300000|2022-04-21 01:25:00|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650504310000|2022-04-21 01:25:10|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|0
1650504320000|2022-04-21 01:25:20|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650504330000|2022-04-21 01:25:30|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|0
1650504340000|2022-04-21 01:25:40|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650504360000|2022-04-21 01:26:00|1719.6|1718.4|1719|1717.8|1719.6|1718.4|1719|1717.8|1
1650504370000|2022-04-21 01:26:10|1719.1|1717.9|1719.3|1718.1|1719.3|1718.1|1719.1|1717.9|0
1650504380000|2022-04-21 01:26:20|1719.2|1718|1719|1717.8|1719.2|1718|1719|1717.8|0
1650504390000|2022-04-21 01:26:30|1719.2|1718|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650504400000|2022-04-21 01:26:40|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|0
1650504420000|2022-04-21 01:27:00|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|4
1650504430000|2022-04-21 01:27:10|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.5|1717.3|0
1650504480000|2022-04-21 01:28:00|1718.7|1717.5|1718.9|1717.7|1718.9|1717.7|1718.7|1717.5|0
1650504490000|2022-04-21 01:28:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650504500000|2022-04-21 01:28:20|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650504540000|2022-04-21 01:29:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650504550000|2022-04-21 01:29:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650504560000|2022-04-21 01:29:20|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650504570000|2022-04-21 01:29:30|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|0
1650504580000|2022-04-21 01:29:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650504590000|2022-04-21 01:29:50|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650504600000|2022-04-21 01:30:00|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.7|1717.5|0
1650504610000|2022-04-21 01:30:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650504620000|2022-04-21 01:30:20|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650504630000|2022-04-21 01:30:30|1718.7|1717.5|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|0
1650504640000|2022-04-21 01:30:40|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|1
1650504650000|2022-04-21 01:30:50|1718.5|1717.3|1718.4|1717.2|1718.5|1717.3|1718.4|1717.2|1
1650504660000|2022-04-21 01:31:00|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650504670000|2022-04-21 01:31:10|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|0
1650504690000|2022-04-21 01:31:30|1718.7|1717.5|1718.8|1717.6|1718.9|1717.7|1718.7|1717.5|0
1650504700000|2022-04-21 01:31:40|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|1
1650504730000|2022-04-21 01:32:10|1719.2|1718|1719.3|1718.1|1719.6|1718.4|1719.2|1718|5
1650504750000|2022-04-21 01:32:30|1719.2|1718|1718.9|1717.7|1719.2|1718|1718.9|1717.7|2
1650504760000|2022-04-21 01:32:40|||||||||1
1650504780000|2022-04-21 01:33:00|1719.2|1718|1719.3|1718.1|1719.4|1718.2|1719.1|1717.9|0
1650504810000|2022-04-21 01:33:30|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|1
1650504820000|2022-04-21 01:33:40|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650504830000|2022-04-21 01:33:50|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650504840000|2022-04-21 01:34:00|1718.7|1717.5|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|1
1650504850000|2022-04-21 01:34:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650504880000|2022-04-21 01:34:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650504890000|2022-04-21 01:34:50|1718.7|1717.5|1718.8|1717.6|1718.9|1717.7|1718.7|1717.5|0
1650504900000|2022-04-21 01:35:00|1718.9|1717.7|1719|1717.8|1719|1717.8|1718.9|1717.7|0
1650504910000|2022-04-21 01:35:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|1
1650504920000|2022-04-21 01:35:20|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650504930000|2022-04-21 01:35:30|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650504950000|2022-04-21 01:35:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650504960000|2022-04-21 01:36:00|1718.7|1717.5|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|0
1650504970000|2022-04-21 01:36:10|1718.5|1717.3|1718.6|1717.4|1718.7|1717.5|1718.5|1717.3|0
1650504980000|2022-04-21 01:36:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650505000000|2022-04-21 01:36:40|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650505010000|2022-04-21 01:36:50|1718.7|1717.5|1718.8|1717.6|1718.9|1717.7|1718.7|1717.5|0
1650505040000|2022-04-21 01:37:20|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.5|1717.3|0
1650505050000|2022-04-21 01:37:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650505070000|2022-04-21 01:37:50|1718.2|1717|1717.9|1716.7|1718.2|1717|1717.8|1716.6|2
1650505080000|2022-04-21 01:38:00|1717.8|1716.6|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650505090000|2022-04-21 01:38:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650505110000|2022-04-21 01:38:30|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650505130000|2022-04-21 01:38:50|1718.2|1717|1718|1716.8|1718.2|1717|1718|1716.8|0
1650505140000|2022-04-21 01:39:00|1718.2|1717|1718|1716.8|1718.3|1717.1|1718|1716.8|0
1650505150000|2022-04-21 01:39:10|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650505170000|2022-04-21 01:39:30|1718.1|1716.9|1717.7|1716.5|1718.1|1716.9|1717.7|1716.5|0
1650505180000|2022-04-21 01:39:40|1717.6|1716.4|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|0
1650505190000|2022-04-21 01:39:50|1717.9|1716.7|1718.2|1717|1718.3|1717.1|1717.9|1716.7|0
1650505200000|2022-04-21 01:40:00|1718.3|1717.1|1718.4|1717.2|1718.7|1717.5|1718.3|1717.1|0
1650505210000|2022-04-21 01:40:10|1718.3|1717.1|1717.7|1716.5|1718.3|1717.1|1717.7|1716.5|0
1650505220000|2022-04-21 01:40:20|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|0
1650505230000|2022-04-21 01:40:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650505240000|2022-04-21 01:40:40|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650505250000|2022-04-21 01:40:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650505260000|2022-04-21 01:41:00|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650505290000|2022-04-21 01:41:30|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650505310000|2022-04-21 01:41:50|1718.3|1717.1|1718.4|1717.2|1718.4|1717.2|1718.3|1717.1|0
1650505320000|2022-04-21 01:42:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650505330000|2022-04-21 01:42:10|1718.4|1717.2|1718.8|1717.6|1718.8|1717.6|1718.4|1717.2|0
1650505340000|2022-04-21 01:42:20|1718.9|1717.7|1718.9|1717.7|1719.1|1717.9|1718.9|1717.7|0
1650505350000|2022-04-21 01:42:30|1719|1717.8|1719|1717.8|1719.1|1717.9|1718.9|1717.7|1
1650505360000|2022-04-21 01:42:40|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650505380000|2022-04-21 01:43:00|1719|1717.8|1719|1717.8|1719.2|1718|1719|1717.8|0
1650505420000|2022-04-21 01:43:40|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.7|1717.5|0
1650505430000|2022-04-21 01:43:50|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650505450000|2022-04-21 01:44:10|||||||||1
1650505460000|2022-04-21 01:44:20|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650505480000|2022-04-21 01:44:40|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|0
1650505490000|2022-04-21 01:44:50|1718.4|1717.2|1718.5|1717.3|1718.6|1717.4|1718.4|1717.2|0
1650505500000|2022-04-21 01:45:00|1718.6|1717.4|1719|1717.8|1719|1717.8|1718.5|1717.3|2
1650505520000|2022-04-21 01:45:20|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|0
1650505540000|2022-04-21 01:45:40|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|0
1650505560000|2022-04-21 01:46:00|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650505570000|2022-04-21 01:46:10|1719|1717.8|1718.6|1717.4|1719|1717.8|1718.6|1717.4|2
1650505580000|2022-04-21 01:46:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650505590000|2022-04-21 01:46:30|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650505600000|2022-04-21 01:46:40|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|1
1650505610000|2022-04-21 01:46:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650505620000|2022-04-21 01:47:00|1718.8|1717.6|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|1
1650505650000|2022-04-21 01:47:30|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|1
1650505660000|2022-04-21 01:47:40|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650505680000|2022-04-21 01:48:00|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650505690000|2022-04-21 01:48:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650505700000|2022-04-21 01:48:20|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650505710000|2022-04-21 01:48:30|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.4|1717.2|1
1650505720000|2022-04-21 01:48:40|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|1
1650505730000|2022-04-21 01:48:50|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650505740000|2022-04-21 01:49:00|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650505800000|2022-04-21 01:50:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|1
1650505810000|2022-04-21 01:50:10|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.3|1718.1|0
1650505830000|2022-04-21 01:50:30|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650505840000|2022-04-21 01:50:40|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650505850000|2022-04-21 01:50:50|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650505870000|2022-04-21 01:51:10|1718.9|1717.7|1718.6|1717.4|1718.9|1717.7|1718.6|1717.4|2
1650505880000|2022-04-21 01:51:20|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|0
1650505890000|2022-04-21 01:51:30|1718.8|1717.6|1719|1717.8|1719.1|1717.9|1718.8|1717.6|2
1650505900000|2022-04-21 01:51:40|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|0
1650505910000|2022-04-21 01:51:50|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650505920000|2022-04-21 01:52:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|1
1650505930000|2022-04-21 01:52:10|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1
1650505940000|2022-04-21 01:52:20|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|2
1650505950000|2022-04-21 01:52:30|1719.5|1718.3|1719.9|1718.7|1719.9|1718.7|1719.5|1718.3|1
1650505960000|2022-04-21 01:52:40|1719.8|1718.6|1719.6|1718.4|1719.8|1718.6|1719.6|1718.4|2
1650505970000|2022-04-21 01:52:50|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650505980000|2022-04-21 01:53:00|1719.5|1718.3|1719.9|1718.7|1719.9|1718.7|1719.5|1718.3|0
1650505990000|2022-04-21 01:53:10|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|0
1650506000000|2022-04-21 01:53:20|1720.8|1719.6|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|11
1650506030000|2022-04-21 01:53:50|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|0
1650506040000|2022-04-21 01:54:00|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.6|1719.4|1
1650506050000|2022-04-21 01:54:10|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650506060000|2022-04-21 01:54:20|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|0
1650506080000|2022-04-21 01:54:40|1720.7|1719.5|1720.6|1719.4|1720.7|1719.5|1720.6|1719.4|0
1650506100000|2022-04-21 01:55:00|||||||||7
1650506110000|2022-04-21 01:55:10|1720.7|1719.5|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|0
1650506130000|2022-04-21 01:55:30|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|0
1650506150000|2022-04-21 01:55:50|||||||||1
1650506180000|2022-04-21 01:56:20|1720.6|1719.4|1720.7|1719.5|1720.8|1719.6|1720.6|1719.4|0
1650506200000|2022-04-21 01:56:40|||||||||3
1650506210000|2022-04-21 01:56:50|1720.8|1719.6|1720.7|1719.5|1721|1719.8|1720.7|1719.5|1
1650506220000|2022-04-21 01:57:00|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|0
1650506230000|2022-04-21 01:57:10|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|1
1650506240000|2022-04-21 01:57:20|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1721|1719.8|0
1650506250000|2022-04-21 01:57:30|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1720.9|1719.7|0
1650506260000|2022-04-21 01:57:40|||||||||1
1650506270000|2022-04-21 01:57:50|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|0
1650506280000|2022-04-21 01:58:00|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.3|1720.1|0
1650506290000|2022-04-21 01:58:10|1721.5|1720.3|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|1
1650506300000|2022-04-21 01:58:20|1721.4|1720.2|1721.3|1720.1|1721.4|1720.2|1721.3|1720.1|2
1650506320000|2022-04-21 01:58:40|1721.4|1720.2|1721.8|1720.6|1721.8|1720.6|1721.4|1720.2|5
1650506330000|2022-04-21 01:58:50|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|11
1650506340000|2022-04-21 01:59:00|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|4
1650506350000|2022-04-21 01:59:10|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650506360000|2022-04-21 01:59:20|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1
1650506370000|2022-04-21 01:59:30|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650506380000|2022-04-21 01:59:40|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722.1|1720.9|1
1650506400000|2022-04-21 02:00:00|1722.5|1721.3|1722.3|1721.1|1722.5|1721.3|1722.3|1721.1|0
1650506410000|2022-04-21 02:00:10|1722.6|1721.4|1722.3|1721.1|1722.6|1721.4|1722.3|1721.1|1
1650506430000|2022-04-21 02:00:30|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722.1|1720.9|0
1650506450000|2022-04-21 02:00:50|1722.2|1721|1722.2|1721|1722.2|1721|1722.1|1720.9|0
1650506460000|2022-04-21 02:01:00|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722.1|1720.9|2
1650506470000|2022-04-21 02:01:10|||||||||1
1650506490000|2022-04-21 02:01:30|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650506500000|2022-04-21 02:01:40|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650506510000|2022-04-21 02:01:50|1722.2|1721|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|0
1650506520000|2022-04-21 02:02:00|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650506540000|2022-04-21 02:02:20|||||||||1
1650506560000|2022-04-21 02:02:40|1722.2|1721|1722.1|1720.9|1722.2|1721|1722.1|1720.9|4
1650506570000|2022-04-21 02:02:50|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650506580000|2022-04-21 02:03:00|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1
1650506590000|2022-04-21 02:03:10|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650506600000|2022-04-21 02:03:20|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650506610000|2022-04-21 02:03:30|1722.3|1721.1|1722.5|1721.3|1722.6|1721.4|1722.3|1721.1|0
1650506630000|2022-04-21 02:03:50|||||||||1
1650506640000|2022-04-21 02:04:00|1722.6|1721.4|1722.3|1721.1|1722.6|1721.4|1722.3|1721.1|2
1650506650000|2022-04-21 02:04:10|1722.2|1721|1722.5|1721.3|1722.5|1721.3|1722.2|1721|0
1650506660000|2022-04-21 02:04:20|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|0
1650506670000|2022-04-21 02:04:30|1722.5|1721.3|1722.3|1721.1|1722.5|1721.3|1722.3|1721.1|1
1650506680000|2022-04-21 02:04:40|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650506690000|2022-04-21 02:04:50|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|0
1650506700000|2022-04-21 02:05:00|1722.3|1721.1|1722|1720.8|1722.3|1721.1|1721.8|1720.6|6
1650506710000|2022-04-21 02:05:10|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.8|1720.6|0
1650506720000|2022-04-21 02:05:20|1721.7|1720.5|1721.5|1720.3|1721.7|1720.5|1721.5|1720.3|0
1650506730000|2022-04-21 02:05:30|||||||||2
1650506740000|2022-04-21 02:05:40|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.3|1720.1|1
1650506750000|2022-04-21 02:05:50|1721.3|1720.1|1721.2|1720|1721.3|1720.1|1721.1|1719.9|1
1650506760000|2022-04-21 02:06:00|1721.3|1720.1|1721.5|1720.3|1721.5|1720.3|1721.2|1720|3
1650506780000|2022-04-21 02:06:20|||||||||4
1650506800000|2022-04-21 02:06:40|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1
1650506810000|2022-04-21 02:06:50|1721.5|1720.3|1721.7|1720.5|1721.7|1720.5|1721.5|1720.3|0
1650506820000|2022-04-21 02:07:00|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650506830000|2022-04-21 02:07:10|1721.9|1720.7|1721.7|1720.5|1722.1|1720.9|1721.7|1720.5|0
1650506840000|2022-04-21 02:07:20|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|0
1650506850000|2022-04-21 02:07:30|1721.6|1720.4|1721.8|1720.6|1721.8|1720.6|1721.6|1720.4|0
1650506860000|2022-04-21 02:07:40|1721.9|1720.7|1722|1720.8|1722|1720.8|1721.9|1720.7|0
1650506870000|2022-04-21 02:07:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|0
1650506880000|2022-04-21 02:08:00|1722.2|1721|1722.1|1720.9|1722.2|1721|1722|1720.8|0
1650506890000|2022-04-21 02:08:10|1722|1720.8|1722.2|1721|1722.2|1721|1722|1720.8|0
1650506900000|2022-04-21 02:08:20|1722.3|1721.1|1722.7|1721.5|1722.7|1721.5|1722.3|1721.1|0
1650506910000|2022-04-21 02:08:30|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650506920000|2022-04-21 02:08:40|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650506930000|2022-04-21 02:08:50|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|1
1650506940000|2022-04-21 02:09:00|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650506950000|2022-04-21 02:09:10|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|0
1650506960000|2022-04-21 02:09:20|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|1
1650506970000|2022-04-21 02:09:30|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650506980000|2022-04-21 02:09:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650507000000|2022-04-21 02:10:00|1721.8|1720.6|1722.5|1721.3|1722.6|1721.4|1721.8|1720.6|1
1650507030000|2022-04-21 02:10:30|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650507040000|2022-04-21 02:10:40|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650507050000|2022-04-21 02:10:50|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|0
1650507060000|2022-04-21 02:11:00|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|0
1650507070000|2022-04-21 02:11:10|1722|1720.8|1721.7|1720.5|1722|1720.8|1721.7|1720.5|0
1650507090000|2022-04-21 02:11:30|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|0
1650507100000|2022-04-21 02:11:40|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.6|1720.4|0
1650507120000|2022-04-21 02:12:00|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650507130000|2022-04-21 02:12:10|1722|1720.8|1721.7|1720.5|1722|1720.8|1721.7|1720.5|0
1650507140000|2022-04-21 02:12:20|1721.6|1720.4|1721.3|1720.1|1721.6|1720.4|1721.3|1720.1|0
1650507150000|2022-04-21 02:12:30|1721.5|1720.3|1721.2|1720|1721.5|1720.3|1721.2|1720|0
1650507160000|2022-04-21 02:12:40|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650507180000|2022-04-21 02:13:00|1721.2|1720|1721.2|1720|1721.2|1720|1721|1719.8|2
1650507190000|2022-04-21 02:13:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650507200000|2022-04-21 02:13:20|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.3|1720.1|0
1650507210000|2022-04-21 02:13:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650507220000|2022-04-21 02:13:40|1721.3|1720.1|1721.7|1720.5|1721.7|1720.5|1721.3|1720.1|1
1650507250000|2022-04-21 02:14:10|1722|1720.8|1722.2|1721|1722.2|1721|1722|1720.8|0
1650507270000|2022-04-21 02:14:30|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|0
1650507280000|2022-04-21 02:14:40|1722.1|1720.9|1722.1|1720.9|1722.2|1721|1722.1|1720.9|1
1650507290000|2022-04-21 02:14:50|1722.2|1721|1722.2|1721|1722.2|1721|1722.1|1720.9|0
1650507300000|2022-04-21 02:15:00|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650507310000|2022-04-21 02:15:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650507340000|2022-04-21 02:15:40|||||||||21
1650507350000|2022-04-21 02:15:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1
1650507360000|2022-04-21 02:16:00|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|1
1650507370000|2022-04-21 02:16:10|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1
1650507380000|2022-04-21 02:16:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650507390000|2022-04-21 02:16:30|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|1
1650507400000|2022-04-21 02:16:40|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1
1650507420000|2022-04-21 02:17:00|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650507430000|2022-04-21 02:17:10|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650507470000|2022-04-21 02:17:50|1722.3|1721.1|1722.2|1721|1722.5|1721.3|1722.2|1721|2
1650507480000|2022-04-21 02:18:00|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|3
1650507490000|2022-04-21 02:18:10|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|10
1650507500000|2022-04-21 02:18:20|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|3
1650507510000|2022-04-21 02:18:30|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650507530000|2022-04-21 02:18:50|1721.9|1720.7|1722.1|1720.9|1722.1|1720.9|1721.9|1720.7|0
1650507570000|2022-04-21 02:19:30|||||||||2
1650507590000|2022-04-21 02:19:50|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|5
1650507600000|2022-04-21 02:20:00|||||||||1
1650507610000|2022-04-21 02:20:10|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|0
1650507650000|2022-04-21 02:20:50|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1
1650507660000|2022-04-21 02:21:00|1721.7|1720.5|1721.9|1720.7|1722.1|1720.9|1721.7|1720.5|2
1650507670000|2022-04-21 02:21:10|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|2
1650507680000|2022-04-21 02:21:20|1722.2|1721|1722.1|1720.9|1722.2|1721|1722.1|1720.9|7
1650507700000|2022-04-21 02:21:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650507720000|2022-04-21 02:22:00|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1
1650507750000|2022-04-21 02:22:30|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|2
1650507800000|2022-04-21 02:23:20|1721.8|1720.6|1721.9|1720.7|1722|1720.8|1721.8|1720.6|1
1650507830000|2022-04-21 02:23:50|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|1
1650507850000|2022-04-21 02:24:10|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650507860000|2022-04-21 02:24:20|1721.9|1720.7|1722|1720.8|1722|1720.8|1721.9|1720.7|0
1650507890000|2022-04-21 02:24:50|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|0
1650507900000|2022-04-21 02:25:00|1721.8|1720.6|1721.9|1720.7|1721.9|1720.7|1721.8|1720.6|0
1650507910000|2022-04-21 02:25:10|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650507950000|2022-04-21 02:25:50|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|0
1650507990000|2022-04-21 02:26:30|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650508000000|2022-04-21 02:26:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650508020000|2022-04-21 02:27:00|1722.1|1720.9|1721.8|1720.6|1722.1|1720.9|1721.8|1720.6|4
1650508070000|2022-04-21 02:27:50|||||||||1
1650508150000|2022-04-21 02:29:10|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|0
1650508170000|2022-04-21 02:29:30|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650508200000|2022-04-21 02:30:00|1721.6|1720.4|1722|1720.8|1722|1720.8|1721.6|1720.4|1
1650508210000|2022-04-21 02:30:10|1721.8|1720.6|1721.6|1720.4|1721.8|1720.6|1721.6|1720.4|0
1650508220000|2022-04-21 02:30:20|1721.7|1720.5|1721.8|1720.6|1721.8|1720.6|1721.6|1720.4|0
1650508230000|2022-04-21 02:30:30|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650508240000|2022-04-21 02:30:40|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650508250000|2022-04-21 02:30:50|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650508260000|2022-04-21 02:31:00|1722.1|1720.9|1722.2|1721|1722.3|1721.1|1722.1|1720.9|1
1650508270000|2022-04-21 02:31:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650508280000|2022-04-21 02:31:20|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650508290000|2022-04-21 02:31:30|1722.2|1721|1722.3|1721.1|1722.5|1721.3|1722.2|1721|5
1650508310000|2022-04-21 02:31:50|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|1
1650508320000|2022-04-21 02:32:00|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|4
1650508340000|2022-04-21 02:32:20|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.8|1721.6|6
1650508350000|2022-04-21 02:32:30|1722.7|1721.5|1722.6|1721.4|1722.7|1721.5|1722.6|1721.4|0
1650508360000|2022-04-21 02:32:40|1722.7|1721.5|1722.6|1721.4|1722.7|1721.5|1722.6|1721.4|0
1650508370000|2022-04-21 02:32:50|1722.7|1721.5|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508380000|2022-04-21 02:33:00|||||||||2
1650508390000|2022-04-21 02:33:10|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508400000|2022-04-21 02:33:20|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|1
1650508410000|2022-04-21 02:33:30|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|7
1650508420000|2022-04-21 02:33:40|1722.8|1721.6|1722.9|1721.7|1722.9|1721.7|1722.8|1721.6|3
1650508430000|2022-04-21 02:33:50|1722.8|1721.6|1722.9|1721.7|1722.9|1721.7|1722.8|1721.6|6
1650508440000|2022-04-21 02:34:00|1722.6|1721.4|1722.9|1721.7|1722.9|1721.7|1722.6|1721.4|10
1650508450000|2022-04-21 02:34:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1
1650508460000|2022-04-21 02:34:20|1722.7|1721.5|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508490000|2022-04-21 02:34:50|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650508500000|2022-04-21 02:35:00|1722.9|1721.7|1722.6|1721.4|1722.9|1721.7|1722.6|1721.4|1
1650508520000|2022-04-21 02:35:20|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|0
1650508530000|2022-04-21 02:35:30|1722.6|1721.4|1722.4|1721.2|1722.6|1721.4|1722.4|1721.2|0
1650508540000|2022-04-21 02:35:40|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650508560000|2022-04-21 02:36:00|1722.5|1721.3|1722.7|1721.5|1722.9|1721.7|1722.5|1721.3|0
1650508570000|2022-04-21 02:36:10|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|0
1650508590000|2022-04-21 02:36:30|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|0
1650508620000|2022-04-21 02:37:00|1722.7|1721.5|1722.9|1721.7|1722.9|1721.7|1722.7|1721.5|0
1650508650000|2022-04-21 02:37:30|||||||||1
1650508670000|2022-04-21 02:37:50|1723|1721.8|1723|1721.8|1723|1721.8|1723|1721.8|0
1650508680000|2022-04-21 02:38:00|1723.1|1721.9|1723|1721.8|1723.1|1721.9|1723|1721.8|0
1650508690000|2022-04-21 02:38:10|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508710000|2022-04-21 02:38:30|1722.6|1721.4|1722.7|1721.5|1722.7|1721.5|1722.6|1721.4|1
1650508720000|2022-04-21 02:38:40|1722.8|1721.6|1723|1721.8|1723|1721.8|1722.8|1721.6|0
1650508740000|2022-04-21 02:39:00|1722.8|1721.6|1722.7|1721.5|1722.9|1721.7|1722.6|1721.4|0
1650508750000|2022-04-21 02:39:10|1722.9|1721.7|1723|1721.8|1723|1721.8|1722.9|1721.7|0
1650508760000|2022-04-21 02:39:20|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508770000|2022-04-21 02:39:30|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650508790000|2022-04-21 02:39:50|1722.8|1721.6|1722.6|1721.4|1722.8|1721.6|1722.6|1721.4|2
1650508800000|2022-04-21 02:40:00|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.4|1721.2|0
1650508810000|2022-04-21 02:40:10|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650508820000|2022-04-21 02:40:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650508830000|2022-04-21 02:40:30|1722.6|1721.4|1722.2|1721|1722.6|1721.4|1722.2|1721|0
1650508850000|2022-04-21 02:40:50|1722.3|1721.1|1722.6|1721.4|1722.6|1721.4|1722.3|1721.1|1
1650508860000|2022-04-21 02:41:00|1722.7|1721.5|1723.1|1721.9|1723.1|1721.9|1722.7|1721.5|0
1650508870000|2022-04-21 02:41:10|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1
1650508880000|2022-04-21 02:41:20|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|0
1650508900000|2022-04-21 02:41:40|1722.8|1721.6|1723.1|1721.9|1723.1|1721.9|1722.8|1721.6|1
1650508910000|2022-04-21 02:41:50|1722.9|1721.7|1722.8|1721.6|1722.9|1721.7|1722.8|1721.6|0
1650508930000|2022-04-21 02:42:10|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|2
1650508950000|2022-04-21 02:42:30|1723|1721.8|1723|1721.8|1723.2|1722|1723|1721.8|1
1650508960000|2022-04-21 02:42:40|1722.9|1721.7|1723|1721.8|1723|1721.8|1722.9|1721.7|0
1650508970000|2022-04-21 02:42:50|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|0
1650508980000|2022-04-21 02:43:00|1722.8|1721.6|1723.2|1722|1723.3|1722.1|1722.8|1721.6|0
1650509000000|2022-04-21 02:43:20|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|0
1650509010000|2022-04-21 02:43:30|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|14
1650509030000|2022-04-21 02:43:50|||||||||3
1650509040000|2022-04-21 02:44:00|1724|1722.8|1723.8|1722.6|1724|1722.8|1723.8|1722.6|0
1650509060000|2022-04-21 02:44:20|||||||||1
1650509070000|2022-04-21 02:44:30|1724.1|1722.9|1724|1722.8|1724.1|1722.9|1724|1722.8|23
1650509080000|2022-04-21 02:44:40|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650509090000|2022-04-21 02:44:50|||||||||7
1650509100000|2022-04-21 02:45:00|||||||||1
1650509140000|2022-04-21 02:45:40|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|5
1650509150000|2022-04-21 02:45:50|1723.8|1722.6|1723.6|1722.4|1723.8|1722.6|1723.6|1722.4|6
1650509170000|2022-04-21 02:46:10|1723.5|1722.3|1723.6|1722.4|1723.6|1722.4|1723.5|1722.3|0
1650509190000|2022-04-21 02:46:30|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1
1650509200000|2022-04-21 02:46:40|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1
1650509210000|2022-04-21 02:46:50|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|0
1650509220000|2022-04-21 02:47:00|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650509250000|2022-04-21 02:47:30|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|0
1650509260000|2022-04-21 02:47:40|1723.8|1722.6|1723.7|1722.5|1723.8|1722.6|1723.7|1722.5|0
1650509280000|2022-04-21 02:48:00|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|1723.6|1722.4|1
1650509290000|2022-04-21 02:48:10|1723.3|1722.1|1723.4|1722.2|1723.6|1722.4|1723.3|1722.1|2
1650509300000|2022-04-21 02:48:20|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|0
1650509330000|2022-04-21 02:48:50|1723.2|1722|1723.2|1722|1723.2|1722|1723.2|1722|0
1650509340000|2022-04-21 02:49:00|1723.3|1722.1|1723.2|1722|1723.3|1722.1|1723.2|1722|1
1650509350000|2022-04-21 02:49:10|1723.1|1721.9|1722.7|1721.5|1723.1|1721.9|1722.7|1721.5|0
1650509360000|2022-04-21 02:49:20|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650509370000|2022-04-21 02:49:30|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|0
1650509380000|2022-04-21 02:49:40|1722.7|1721.5|1722.8|1721.6|1722.8|1721.6|1722.7|1721.5|1
1650509390000|2022-04-21 02:49:50|1722.7|1721.5|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|0
1650509400000|2022-04-21 02:50:00|1722.8|1721.6|1723.1|1721.9|1723.1|1721.9|1722.8|1721.6|1
1650509410000|2022-04-21 02:50:10|1723.2|1722|1723.3|1722.1|1723.3|1722.1|1723.2|1722|1
1650509460000|2022-04-21 02:51:00|1723.2|1722|1723.2|1722|1723.2|1722|1723.2|1722|0
1650509490000|2022-04-21 02:51:30|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|0
1650509500000|2022-04-21 02:51:40|1722.8|1721.6|1722.4|1721.2|1723.1|1721.9|1722.4|1721.2|5
1650509510000|2022-04-21 02:51:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|0
1650509520000|2022-04-21 02:52:00|1721.7|1720.5|1721.4|1720.2|1721.8|1720.6|1721.4|1720.2|2
1650509540000|2022-04-21 02:52:20|1721.5|1720.3|1721.9|1720.7|1721.9|1720.7|1721.5|1720.3|4
1650509550000|2022-04-21 02:52:30|1722.1|1720.9|1721.9|1720.7|1722.2|1721|1721.9|1720.7|0
1650509560000|2022-04-21 02:52:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650509570000|2022-04-21 02:52:50|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650509580000|2022-04-21 02:53:00|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|1
1650509590000|2022-04-21 02:53:10|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|0
1650509600000|2022-04-21 02:53:20|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|1
1650509620000|2022-04-21 02:53:40|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650509630000|2022-04-21 02:53:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650509640000|2022-04-21 02:54:00|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650509650000|2022-04-21 02:54:10|1722.1|1720.9|1721.7|1720.5|1722.1|1720.9|1721.7|1720.5|0
1650509680000|2022-04-21 02:54:40|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|1
1650509720000|2022-04-21 02:55:20|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650509730000|2022-04-21 02:55:30|1722.2|1721|1722|1720.8|1722.2|1721|1722|1720.8|0
1650509740000|2022-04-21 02:55:40|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650509750000|2022-04-21 02:55:50|||||||||2
1650509760000|2022-04-21 02:56:00|1722.3|1721.1|1722.2|1721|1722.4|1721.2|1722.2|1721|1
1650509770000|2022-04-21 02:56:10|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|0
1650509790000|2022-04-21 02:56:30|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|0
1650509810000|2022-04-21 02:56:50|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|0
1650509820000|2022-04-21 02:57:00|1722.3|1721.1|1721.9|1720.7|1722.4|1721.2|1721.9|1720.7|2
1650509840000|2022-04-21 02:57:20|1721.7|1720.5|1721.4|1720.2|1721.7|1720.5|1721.4|1720.2|0
1650509860000|2022-04-21 02:57:40|1721.5|1720.3|1721.4|1720.2|1721.7|1720.5|1721.4|1720.2|2
1650509880000|2022-04-21 02:58:00|1721.3|1720.1|1721.4|1720.2|1721.4|1720.2|1721.2|1720|0
1650509890000|2022-04-21 02:58:10|1721.3|1720.1|1721.4|1720.2|1721.4|1720.2|1721.2|1720|0
1650509910000|2022-04-21 02:58:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|2
1650509920000|2022-04-21 02:58:40|1721.7|1720.5|1721.9|1720.7|1721.9|1720.7|1721.7|1720.5|1
1650509930000|2022-04-21 02:58:50|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|0
1650509950000|2022-04-21 02:59:10|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|0
1650509980000|2022-04-21 02:59:40|1721.6|1720.4|1721.4|1720.2|1721.6|1720.4|1721.4|1720.2|0
1650509990000|2022-04-21 02:59:50|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650510000000|2022-04-21 03:00:00|1721.4|1720.2|1721.2|1720|1721.4|1720.2|1721.2|1720|0
1650510020000|2022-04-21 03:00:20|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|2
1650510030000|2022-04-21 03:00:30|1720.8|1719.6|1721.1|1719.9|1721.2|1720|1720.8|1719.6|0
1650510040000|2022-04-21 03:00:40|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|2
1650510050000|2022-04-21 03:00:50|1721.3|1720.1|1721|1719.8|1721.3|1720.1|1721|1719.8|2
1650510060000|2022-04-21 03:01:00|1721.1|1719.9|1720.7|1719.5|1721.1|1719.9|1720.7|1719.5|4
1650510070000|2022-04-21 03:01:10|1720.9|1719.7|1720.7|1719.5|1720.9|1719.7|1720.6|1719.4|4
1650510090000|2022-04-21 03:01:30|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1
1650510100000|2022-04-21 03:01:40|1721|1719.8|1720.9|1719.7|1721|1719.8|1720.9|1719.7|17
1650510110000|2022-04-21 03:01:50|1720.8|1719.6|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|2
1650510120000|2022-04-21 03:02:00|||||||||2
1650510130000|2022-04-21 03:02:10|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|0
1650510140000|2022-04-21 03:02:20|1720.3|1719.1|1720.5|1719.3|1720.5|1719.3|1720.3|1719.1|0
1650510170000|2022-04-21 03:02:50|1720.7|1719.5|1721|1719.8|1721|1719.8|1720.7|1719.5|9
1650510180000|2022-04-21 03:03:00|1721.1|1719.9|1721.2|1720|1721.3|1720.1|1721.1|1719.9|0
1650510190000|2022-04-21 03:03:10|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650510200000|2022-04-21 03:03:20|1720.8|1719.6|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|0
1650510210000|2022-04-21 03:03:30|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.2|1719|8
1650510240000|2022-04-21 03:04:00|1720.3|1719.1|1720.1|1718.9|1720.3|1719.1|1720.1|1718.9|0
1650510250000|2022-04-21 03:04:10|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650510260000|2022-04-21 03:04:20|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1
1650510290000|2022-04-21 03:04:50|1720.6|1719.4|1721|1719.8|1721|1719.8|1720.6|1719.4|0
1650510300000|2022-04-21 03:05:00|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|0
1650510310000|2022-04-21 03:05:10|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650510320000|2022-04-21 03:05:20|1721.6|1720.4|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|0
1650510330000|2022-04-21 03:05:30|1721.6|1720.4|1721.5|1720.3|1721.7|1720.5|1721.5|1720.3|0
1650510350000|2022-04-21 03:05:50|1721.3|1720.1|1721.5|1720.3|1721.5|1720.3|1721.3|1720.1|0
1650510360000|2022-04-21 03:06:00|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|0
1650510370000|2022-04-21 03:06:10|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1
1650510380000|2022-04-21 03:06:20|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|0
1650510410000|2022-04-21 03:06:50|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|4
1650510420000|2022-04-21 03:07:00|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650510430000|2022-04-21 03:07:10|1721.7|1720.5|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|0
1650510480000|2022-04-21 03:08:00|1721.5|1720.3|1721.2|1720|1721.5|1720.3|1721.2|1720|0
1650510500000|2022-04-21 03:08:20|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650510550000|2022-04-21 03:09:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650510560000|2022-04-21 03:09:20|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650510600000|2022-04-21 03:10:00|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|0
1650510660000|2022-04-21 03:11:00|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.2|1720|0
1650510670000|2022-04-21 03:11:10|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650510710000|2022-04-21 03:11:50|1721.3|1720.1|1721.5|1720.3|1721.5|1720.3|1721.3|1720.1|0
1650510730000|2022-04-21 03:12:10|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|0
1650510780000|2022-04-21 03:13:00|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|0
1650510790000|2022-04-21 03:13:10|1721.8|1720.6|1722|1720.8|1722|1720.8|1721.8|1720.6|1
1650510800000|2022-04-21 03:13:20|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|1
1650510810000|2022-04-21 03:13:30|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|1
1650510830000|2022-04-21 03:13:50|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|1
1650510840000|2022-04-21 03:14:00|1722.3|1721.1|1722|1720.8|1722.3|1721.1|1722|1720.8|9
1650510850000|2022-04-21 03:14:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650510860000|2022-04-21 03:14:20|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|0
1650510870000|2022-04-21 03:14:30|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650510890000|2022-04-21 03:14:50|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650510900000|2022-04-21 03:15:00|1722.2|1721|1721.7|1720.5|1722.2|1721|1721.7|1720.5|0
1650510910000|2022-04-21 03:15:10|1721.6|1720.4|1721.2|1720|1721.6|1720.4|1721.2|1720|0
1650510920000|2022-04-21 03:15:20|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|0
1650510930000|2022-04-21 03:15:30|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.2|1720|0
1650510940000|2022-04-21 03:15:40|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650510980000|2022-04-21 03:16:20|1721.3|1720.1|1721.1|1719.9|1721.3|1720.1|1721.1|1719.9|0
1650510990000|2022-04-21 03:16:30|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650511070000|2022-04-21 03:17:50|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650511090000|2022-04-21 03:18:10|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650511100000|2022-04-21 03:18:20|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|0
1650511110000|2022-04-21 03:18:30|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|0
1650511120000|2022-04-21 03:18:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650511190000|2022-04-21 03:19:50|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|0
1650511210000|2022-04-21 03:20:10|||||||||2
1650511240000|2022-04-21 03:20:40|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|0
1650511260000|2022-04-21 03:21:00|||||||||1
1650511270000|2022-04-21 03:21:10|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650511280000|2022-04-21 03:21:20|1720.1|1718.9|1720.2|1719|1720.2|1719|1720.1|1718.9|0
1650511290000|2022-04-21 03:21:30|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1720.2|1719|1
1650511330000|2022-04-21 03:22:10|1720.3|1719.1|1720.7|1719.5|1720.8|1719.6|1720.3|1719.1|2
1650511350000|2022-04-21 03:22:30|1720.5|1719.3|1720.7|1719.5|1720.7|1719.5|1720.2|1719|6
1650511360000|2022-04-21 03:22:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650511370000|2022-04-21 03:22:50|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1
1650511390000|2022-04-21 03:23:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650511400000|2022-04-21 03:23:20|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|0
1650511410000|2022-04-21 03:23:30|1720.2|1719|1720.2|1719|1720.3|1719.1|1720.2|1719|0
1650511430000|2022-04-21 03:23:50|1720.1|1718.9|1720.2|1719|1720.2|1719|1720.1|1718.9|0
1650511440000|2022-04-21 03:24:00|1720.3|1719.1|1720.2|1719|1720.5|1719.3|1720.2|1719|0
1650511470000|2022-04-21 03:24:30|||||||||1
1650511480000|2022-04-21 03:24:40|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|0
1650511490000|2022-04-21 03:24:50|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|5
1650511500000|2022-04-21 03:25:00|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650511510000|2022-04-21 03:25:10|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|3
1650511520000|2022-04-21 03:25:20|1719.5|1718.3|1719.2|1718|1719.5|1718.3|1719.2|1718|0
1650511530000|2022-04-21 03:25:30|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650511540000|2022-04-21 03:25:40|1719|1717.8|1719.1|1717.9|1719.1|1717.9|1719|1717.8|0
1650511550000|2022-04-21 03:25:50|1719|1717.8|1718.8|1717.6|1719|1717.8|1718.8|1717.6|0
1650511560000|2022-04-21 03:26:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|3
1650511570000|2022-04-21 03:26:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|1
1650511580000|2022-04-21 03:26:20|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650511590000|2022-04-21 03:26:30|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|0
1650511600000|2022-04-21 03:26:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650511640000|2022-04-21 03:27:20|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650511650000|2022-04-21 03:27:30|1718.2|1717|1718.1|1716.9|1718.2|1717|1718.1|1716.9|3
1650511670000|2022-04-21 03:27:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650511680000|2022-04-21 03:28:00|1718.1|1716.9|1717.7|1716.5|1718.1|1716.9|1717.7|1716.5|1
1650511690000|2022-04-21 03:28:10|1717.6|1716.4|1717.5|1716.3|1717.6|1716.4|1717.5|1716.3|1
1650511700000|2022-04-21 03:28:20|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650511710000|2022-04-21 03:28:30|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|2
1650511720000|2022-04-21 03:28:40|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1
1650511730000|2022-04-21 03:28:50|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650511760000|2022-04-21 03:29:20|||||||||1
1650511770000|2022-04-21 03:29:30|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650511790000|2022-04-21 03:29:50|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650511800000|2022-04-21 03:30:00|1718.2|1717|1718.1|1716.9|1718.2|1717|1718.1|1716.9|5
1650511810000|2022-04-21 03:30:10|1718.2|1717|1718.3|1717.1|1718.5|1717.3|1718.1|1716.9|0
1650511840000|2022-04-21 03:30:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650511850000|2022-04-21 03:30:50|||||||||1
1650511860000|2022-04-21 03:31:00|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650511870000|2022-04-21 03:31:10|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650511880000|2022-04-21 03:31:20|1717.6|1716.4|1717.5|1716.3|1717.6|1716.4|1717.5|1716.3|1
1650511890000|2022-04-21 03:31:30|||||||||1
1650511900000|2022-04-21 03:31:40|1717.6|1716.4|1717.7|1716.5|1717.8|1716.6|1717.6|1716.4|1
1650511920000|2022-04-21 03:32:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650511930000|2022-04-21 03:32:10|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650511950000|2022-04-21 03:32:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650511960000|2022-04-21 03:32:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|1
1650511980000|2022-04-21 03:33:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650512010000|2022-04-21 03:33:30|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650512040000|2022-04-21 03:34:00|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650512060000|2022-04-21 03:34:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650512090000|2022-04-21 03:34:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650512100000|2022-04-21 03:35:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650512110000|2022-04-21 03:35:10|1717.8|1716.6|1718.1|1716.9|1718.1|1716.9|1717.7|1716.5|0
1650512210000|2022-04-21 03:36:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650512260000|2022-04-21 03:37:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650512270000|2022-04-21 03:37:50|1718.6|1717.4|1718.1|1716.9|1718.6|1717.4|1718.1|1716.9|2
1650512330000|2022-04-21 03:38:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650512340000|2022-04-21 03:39:00|1718.3|1717.1|1718.1|1716.9|1718.3|1717.1|1718.1|1716.9|0
1650512350000|2022-04-21 03:39:10|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|0
1650512360000|2022-04-21 03:39:20|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|2
1650512390000|2022-04-21 03:39:50|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650512400000|2022-04-21 03:40:00|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650512470000|2022-04-21 03:41:10|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650512490000|2022-04-21 03:41:30|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650512500000|2022-04-21 03:41:40|||||||||1
1650512550000|2022-04-21 03:42:30|1718.3|1717.1|1718.5|1717.3|1718.6|1717.4|1718.3|1717.1|2
1650512570000|2022-04-21 03:42:50|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650512610000|2022-04-21 03:43:30|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|0
1650512620000|2022-04-21 03:43:40|1718.7|1717.5|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650512630000|2022-04-21 03:43:50|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650512680000|2022-04-21 03:44:40|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650512690000|2022-04-21 03:44:50|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650512700000|2022-04-21 03:45:00|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|0
1650512740000|2022-04-21 03:45:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650512800000|2022-04-21 03:46:40|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650513050000|2022-04-21 03:50:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|2
1650513120000|2022-04-21 03:52:00|1718.3|1717.1|1718.5|1717.3|1718.5|1717.3|1718.2|1717|7
1650513130000|2022-04-21 03:52:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650513240000|2022-04-21 03:54:00|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650513310000|2022-04-21 03:55:10|||||||||2
1650513320000|2022-04-21 03:55:20|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|1
1650513440000|2022-04-21 03:57:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1
1650513450000|2022-04-21 03:57:30|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|2
1650513490000|2022-04-21 03:58:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650513540000|2022-04-21 03:59:00|1718.5|1717.3|1718.4|1717.2|1718.5|1717.3|1718.4|1717.2|0
1650513550000|2022-04-21 03:59:10|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650513560000|2022-04-21 03:59:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650513670000|2022-04-21 04:01:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650513710000|2022-04-21 04:01:50|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1
1650514020000|2022-04-21 04:07:00|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.5|1717.3|1
1650514040000|2022-04-21 04:07:20|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650514060000|2022-04-21 04:07:40|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650514130000|2022-04-21 04:08:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650514140000|2022-04-21 04:09:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650514190000|2022-04-21 04:09:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650514200000|2022-04-21 04:10:00|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650514210000|2022-04-21 04:10:10|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650514250000|2022-04-21 04:10:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650514370000|2022-04-21 04:12:50|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|0
1650514390000|2022-04-21 04:13:10|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650514440000|2022-04-21 04:14:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650514630000|2022-04-21 04:17:10|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|2
1650514640000|2022-04-21 04:17:20|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650514670000|2022-04-21 04:17:50|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650514680000|2022-04-21 04:18:00|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650514710000|2022-04-21 04:18:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650514980000|2022-04-21 04:23:00|||||||||1
1650515080000|2022-04-21 04:24:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650515090000|2022-04-21 04:24:50|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650515140000|2022-04-21 04:25:40|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|3
1650515260000|2022-04-21 04:27:40|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|0
1650515270000|2022-04-21 04:27:50|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|0
1650515340000|2022-04-21 04:29:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650515350000|2022-04-21 04:29:10|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650515360000|2022-04-21 04:29:20|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650515400000|2022-04-21 04:30:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650515440000|2022-04-21 04:30:40|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650515520000|2022-04-21 04:32:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650515530000|2022-04-21 04:32:10|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650515550000|2022-04-21 04:32:30|1718.5|1717.3|1718.7|1717.5|1718.7|1717.5|1718.5|1717.3|1
1650515560000|2022-04-21 04:32:40|1718.4|1717.2|1718.9|1717.7|1718.9|1717.7|1718.4|1717.2|4
1650515590000|2022-04-21 04:33:10|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|0
1650515640000|2022-04-21 04:34:00|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650515650000|2022-04-21 04:34:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650515660000|2022-04-21 04:34:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650515700000|2022-04-21 04:35:00|1718.3|1717.1|1718.2|1717|1718.4|1717.2|1718.2|1717|0
1650515770000|2022-04-21 04:36:10|1718.3|1717.1|1718.2|1717|1718.3|1717.1|1718.2|1717|0
1650515800000|2022-04-21 04:36:40|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|1
1650515820000|2022-04-21 04:37:00|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1
1650515840000|2022-04-21 04:37:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650515860000|2022-04-21 04:37:40|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650515870000|2022-04-21 04:37:50|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|1
1650515900000|2022-04-21 04:38:20|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650515940000|2022-04-21 04:39:00|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|0
1650516010000|2022-04-21 04:40:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|3
1650516070000|2022-04-21 04:41:10|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.4|1717.2|0
1650516080000|2022-04-21 04:41:20|1718.2|1717|1718.1|1716.9|1718.2|1717|1718.1|1716.9|0
1650516090000|2022-04-21 04:41:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650516100000|2022-04-21 04:41:40|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650516130000|2022-04-21 04:42:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650516170000|2022-04-21 04:42:50|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650516340000|2022-04-21 04:45:40|||||||||1
1650516390000|2022-04-21 04:46:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650516720000|2022-04-21 04:52:00|1718.5|1717.3|1718.2|1717|1718.5|1717.3|1718.2|1717|0
1650516860000|2022-04-21 04:54:20|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|3
1650516940000|2022-04-21 04:55:40|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.9|1716.7|3
1650517050000|2022-04-21 04:57:30|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.9|1716.7|0
1650517080000|2022-04-21 04:58:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650517110000|2022-04-21 04:58:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650517170000|2022-04-21 04:59:30|||||||||2
1650517200000|2022-04-21 05:00:00|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|2
1650517210000|2022-04-21 05:00:10|1717.7|1716.5|1717.9|1716.7|1718|1716.8|1717.7|1716.5|1
1650517250000|2022-04-21 05:00:50|1718.3|1717.1|1718.2|1717|1718.3|1717.1|1718.2|1717|1
1650517260000|2022-04-21 05:01:00|1718.1|1716.9|1717.9|1716.7|1718.1|1716.9|1717.8|1716.6|0
1650517270000|2022-04-21 05:01:10|1718|1716.8|1717.5|1716.3|1718|1716.8|1717.5|1716.3|6
1650517350000|2022-04-21 05:02:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650517370000|2022-04-21 05:02:50|||||||||1
1650517410000|2022-04-21 05:03:30|1716.7|1715.5|1716.5|1715.3|1716.7|1715.5|1716.5|1715.3|8
1650517420000|2022-04-21 05:03:40|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650517490000|2022-04-21 05:04:50|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|2
1650517530000|2022-04-21 05:05:30|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650517550000|2022-04-21 05:05:50|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|1
1650517580000|2022-04-21 05:06:20|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650517590000|2022-04-21 05:06:30|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650517630000|2022-04-21 05:07:10|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650517740000|2022-04-21 05:09:00|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650517800000|2022-04-21 05:10:00|1717.3|1716.1|1716.6|1715.4|1717.3|1716.1|1716.6|1715.4|1
1650517810000|2022-04-21 05:10:10|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650517820000|2022-04-21 05:10:20|1716.4|1715.2|1716.6|1715.4|1716.6|1715.4|1716.4|1715.2|0
1650517900000|2022-04-21 05:11:40|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650517910000|2022-04-21 05:11:50|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.3|1715.1|0
1650517920000|2022-04-21 05:12:00|1716.2|1715|1716.1|1714.9|1716.6|1715.4|1716.1|1714.9|7
1650517930000|2022-04-21 05:12:10|1716|1714.8|1715.4|1714.2|1716|1714.8|1715.4|1714.2|3
1650517940000|2022-04-21 05:12:20|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650517950000|2022-04-21 05:12:30|1715.4|1714.2|1715.9|1714.7|1715.9|1714.7|1715.4|1714.2|1
1650517980000|2022-04-21 05:13:00|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.8|1714.6|2
1650518000000|2022-04-21 05:13:20|1716|1714.8|1716|1714.8|1716|1714.8|1716|1714.8|2
1650518010000|2022-04-21 05:13:30|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|0
1650518040000|2022-04-21 05:14:00|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|0
1650518070000|2022-04-21 05:14:30|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1
1650518100000|2022-04-21 05:15:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650518120000|2022-04-21 05:15:20|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650518160000|2022-04-21 05:16:00|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650518220000|2022-04-21 05:17:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650518280000|2022-04-21 05:18:00|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717|1715.8|0
1650518290000|2022-04-21 05:18:10|1717.2|1716|1716.8|1715.6|1717.2|1716|1716.8|1715.6|0
1650518300000|2022-04-21 05:18:20|||||||||1
1650518310000|2022-04-21 05:18:30|1716.7|1715.5|1717|1715.8|1717|1715.8|1716.7|1715.5|0
1650518330000|2022-04-21 05:18:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650518340000|2022-04-21 05:19:00|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650518350000|2022-04-21 05:19:10|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|0
1650518360000|2022-04-21 05:19:20|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|0
1650518380000|2022-04-21 05:19:40|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650518390000|2022-04-21 05:19:50|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650518400000|2022-04-21 05:20:00|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1
1650518410000|2022-04-21 05:20:10|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650518540000|2022-04-21 05:22:20|1717.3|1716.1|1717.7|1716.5|1717.7|1716.5|1717.3|1716.1|2
1650518560000|2022-04-21 05:22:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650518570000|2022-04-21 05:22:50|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650518580000|2022-04-21 05:23:00|1717.8|1716.6|1718|1716.8|1718|1716.8|1717.8|1716.6|0
1650518600000|2022-04-21 05:23:20|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|3
1650518650000|2022-04-21 05:24:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|1
1650518700000|2022-04-21 05:25:00|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650518750000|2022-04-21 05:25:50|1717.5|1716.3|1717.3|1716.1|1717.5|1716.3|1717.2|1716|0
1650518760000|2022-04-21 05:26:00|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1
1650518820000|2022-04-21 05:27:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650518850000|2022-04-21 05:27:30|1717.5|1716.3|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|0
1650518880000|2022-04-21 05:28:00|1717.4|1716.2|1717.7|1716.5|1717.7|1716.5|1717.4|1716.2|1
1650518910000|2022-04-21 05:28:30|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|0
1650518920000|2022-04-21 05:28:40|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650518940000|2022-04-21 05:29:00|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650518950000|2022-04-21 05:29:10|||||||||11
1650518980000|2022-04-21 05:29:40|1717.7|1716.5|1717.4|1716.2|1717.7|1716.5|1717.4|1716.2|0
1650519000000|2022-04-21 05:30:00|1717.7|1716.5|1717.2|1716|1717.8|1716.6|1717.1|1715.9|0
1650519010000|2022-04-21 05:30:10|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.1|1715.9|1
1650519020000|2022-04-21 05:30:20|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|0
1650519040000|2022-04-21 05:30:40|1717.2|1716|1716.4|1715.2|1717.2|1716|1716.3|1715.1|3
1650519050000|2022-04-21 05:30:50|1716.3|1715.1|1715.9|1714.7|1716.4|1715.2|1715.9|1714.7|7
1650519060000|2022-04-21 05:31:00|1716.2|1715|1716.2|1715|1716.2|1715|1715.8|1714.6|7
1650519070000|2022-04-21 05:31:10|1716.3|1715.1|1715.9|1714.7|1716.3|1715.1|1715.9|1714.7|1
1650519090000|2022-04-21 05:31:30|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650519100000|2022-04-21 05:31:40|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.7|1714.5|5
1650519110000|2022-04-21 05:31:50|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.8|1714.6|1
1650519120000|2022-04-21 05:32:00|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.7|1714.5|1
1650519130000|2022-04-21 05:32:10|1715.2|1714|1715.4|1714.2|1715.5|1714.3|1715.1|1713.9|14
1650519140000|2022-04-21 05:32:20|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1
1650519150000|2022-04-21 05:32:30|1715.7|1714.5|1715.8|1714.6|1715.8|1714.6|1715.5|1714.3|6
1650519160000|2022-04-21 05:32:40|1715.9|1714.7|1715.7|1714.5|1715.9|1714.7|1715.7|1714.5|1
1650519170000|2022-04-21 05:32:50|1715.8|1714.6|1715.9|1714.7|1715.9|1714.7|1715.7|1714.5|0
1650519180000|2022-04-21 05:33:00|1716|1714.8|1715.8|1714.6|1716.2|1715|1715.8|1714.6|4
1650519190000|2022-04-21 05:33:10|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|0
1650519210000|2022-04-21 05:33:30|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.7|1714.5|0
1650519220000|2022-04-21 05:33:40|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.8|1714.6|7
1650519230000|2022-04-21 05:33:50|1716|1714.8|1716.3|1715.1|1716.3|1715.1|1715.9|1714.7|22
1650519240000|2022-04-21 05:34:00|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.3|1715.1|1
1650519250000|2022-04-21 05:34:10|1716.6|1715.4|1717.2|1716|1717.2|1716|1716.6|1715.4|10
1650519260000|2022-04-21 05:34:20|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650519270000|2022-04-21 05:34:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650519280000|2022-04-21 05:34:40|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650519290000|2022-04-21 05:34:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650519300000|2022-04-21 05:35:00|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650519310000|2022-04-21 05:35:10|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|14
1650519320000|2022-04-21 05:35:20|1717.1|1715.9|1716.9|1715.7|1717.1|1715.9|1716.9|1715.7|6
1650519330000|2022-04-21 05:35:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|13
1650519340000|2022-04-21 05:35:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650519350000|2022-04-21 05:35:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|3
1650519360000|2022-04-21 05:36:00|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650519370000|2022-04-21 05:36:10|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650519380000|2022-04-21 05:36:20|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|3
1650519390000|2022-04-21 05:36:30|1716.8|1715.6|1717.1|1715.9|1717.2|1716|1716.8|1715.6|1
1650519400000|2022-04-21 05:36:40|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650519410000|2022-04-21 05:36:50|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|0
1650519420000|2022-04-21 05:37:00|1717.3|1716.1|1717.6|1716.4|1717.7|1716.5|1717.3|1716.1|3
1650519430000|2022-04-21 05:37:10|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|2
1650519440000|2022-04-21 05:37:20|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|6
1650519450000|2022-04-21 05:37:30|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650519460000|2022-04-21 05:37:40|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|11
1650519470000|2022-04-21 05:37:50|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1
1650519480000|2022-04-21 05:38:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1
1650519490000|2022-04-21 05:38:10|1717.3|1716.1|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|0
1650519500000|2022-04-21 05:38:20|1717.7|1716.5|1718|1716.8|1718|1716.8|1717.7|1716.5|15
1650519510000|2022-04-21 05:38:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650519520000|2022-04-21 05:38:40|1717.7|1716.5|1718|1716.8|1718|1716.8|1717.7|1716.5|0
1650519530000|2022-04-21 05:38:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|20
1650519560000|2022-04-21 05:39:20|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|1
1650519570000|2022-04-21 05:39:30|1718.1|1716.9|1718|1716.8|1718.2|1717|1718|1716.8|0
1650519580000|2022-04-21 05:39:40|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650519590000|2022-04-21 05:39:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|13
1650519600000|2022-04-21 05:40:00|1717.8|1716.6|1718.1|1716.9|1718.1|1716.9|1717.8|1716.6|2
1650519610000|2022-04-21 05:40:10|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|3
1650519630000|2022-04-21 05:40:30|1718.1|1716.9|1718.6|1717.4|1718.6|1717.4|1718.1|1716.9|1
1650519640000|2022-04-21 05:40:40|1718.5|1717.3|1718.7|1717.5|1718.7|1717.5|1718.5|1717.3|123
1650519650000|2022-04-21 05:40:50|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|9
1650519660000|2022-04-21 05:41:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|1
1650519670000|2022-04-21 05:41:10|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650519680000|2022-04-21 05:41:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|6
1650519690000|2022-04-21 05:41:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650519700000|2022-04-21 05:41:40|||||||||5
1650519710000|2022-04-21 05:41:50|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.6|1717.4|19
1650519720000|2022-04-21 05:42:00|1718.6|1717.4|1718.9|1717.7|1718.9|1717.7|1718.6|1717.4|14
1650519730000|2022-04-21 05:42:10|1719.1|1717.9|1719.2|1718|1719.4|1718.2|1719.1|1717.9|4
1650519740000|2022-04-21 05:42:20|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.2|1718|2
1650519760000|2022-04-21 05:42:40|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650519780000|2022-04-21 05:43:00|||||||||1
1650519800000|2022-04-21 05:43:20|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|7
1650519810000|2022-04-21 05:43:30|1719.7|1718.5|1719.9|1718.7|1719.9|1718.7|1719.7|1718.5|36
1650519820000|2022-04-21 05:43:40|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|2
1650519830000|2022-04-21 05:43:50|1719.9|1718.7|1720|1718.8|1720|1718.8|1719.9|1718.7|0
1650519840000|2022-04-21 05:44:00|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|2
1650519850000|2022-04-21 05:44:10|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|0
1650519890000|2022-04-21 05:44:50|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|10
1650519900000|2022-04-21 05:45:00|||||||||1
1650519910000|2022-04-21 05:45:10|1719.1|1717.9|1719.2|1718|1719.4|1718.2|1719.1|1717.9|2
1650519920000|2022-04-21 05:45:20|1719.4|1718.2|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|17
1650519930000|2022-04-21 05:45:30|1719.5|1718.3|1719.4|1718.2|1719.5|1718.3|1719.4|1718.2|2
1650519940000|2022-04-21 05:45:40|1719.2|1718|1718.9|1717.7|1719.4|1718.2|1718.9|1717.7|1
1650519950000|2022-04-21 05:45:50|1719|1717.8|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650519960000|2022-04-21 05:46:00|1718.9|1717.7|1718.5|1717.3|1718.9|1717.7|1718.5|1717.3|20
1650519970000|2022-04-21 05:46:10|1718.2|1717|1717.5|1716.3|1718.2|1717|1717.5|1716.3|23
1650519990000|2022-04-21 05:46:30|1717.9|1716.7|1716.9|1715.7|1717.9|1716.7|1716.9|1715.7|27
1650520000000|2022-04-21 05:46:40|||||||||8
1650520010000|2022-04-21 05:46:50|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|4
1650520020000|2022-04-21 05:47:00|1716.7|1715.5|1717|1715.8|1717|1715.8|1716.7|1715.5|28
1650520030000|2022-04-21 05:47:10|1717.2|1716|1717.4|1716.2|1717.4|1716.2|1717.2|1716|5
1650520080000|2022-04-21 05:48:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650520090000|2022-04-21 05:48:10|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|11
1650520100000|2022-04-21 05:48:20|1717.6|1716.4|1717.9|1716.7|1717.9|1716.7|1717.6|1716.4|1
1650520110000|2022-04-21 05:48:30|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|5
1650520140000|2022-04-21 05:49:00|1718.3|1717.1|1718.5|1717.3|1718.5|1717.3|1718.3|1717.1|1
1650520170000|2022-04-21 05:49:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650520180000|2022-04-21 05:49:40|1718.5|1717.3|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|3
1650520190000|2022-04-21 05:49:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650520200000|2022-04-21 05:50:00|1718.2|1717|1718.5|1717.3|1718.5|1717.3|1718.2|1717|0
1650520210000|2022-04-21 05:50:10|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650520220000|2022-04-21 05:50:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|1
1650520230000|2022-04-21 05:50:30|1719.2|1718|1719|1717.8|1719.2|1718|1719|1717.8|0
1650520250000|2022-04-21 05:50:50|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650520260000|2022-04-21 05:51:00|||||||||2
1650520280000|2022-04-21 05:51:20|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650520300000|2022-04-21 05:51:40|1719.6|1718.4|1719.2|1718|1719.9|1718.7|1719.2|1718|16
1650520310000|2022-04-21 05:51:50|1719.4|1718.2|1719.9|1718.7|1719.9|1718.7|1719.4|1718.2|13
1650520320000|2022-04-21 05:52:00|1719.7|1718.5|1719.9|1718.7|1719.9|1718.7|1719.7|1718.5|3
1650520330000|2022-04-21 05:52:10|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.7|1718.5|9
1650520340000|2022-04-21 05:52:20|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|4
1650520350000|2022-04-21 05:52:30|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1
1650520360000|2022-04-21 05:52:40|1720|1718.8|1719.9|1718.7|1720|1718.8|1719.9|1718.7|39
1650520370000|2022-04-21 05:52:50|||||||||10
1650520380000|2022-04-21 05:53:00|1720|1718.8|1719.9|1718.7|1720|1718.8|1719.9|1718.7|15
1650520400000|2022-04-21 05:53:20|1719.8|1718.6|1719.6|1718.4|1719.8|1718.6|1719.6|1718.4|12
1650520420000|2022-04-21 05:53:40|1719.5|1718.3|1719.1|1717.9|1719.6|1718.4|1719.1|1717.9|14
1650520440000|2022-04-21 05:54:00|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|2
1650520450000|2022-04-21 05:54:10|||||||||6
1650520460000|2022-04-21 05:54:20|||||||||2
1650520480000|2022-04-21 05:54:40|||||||||10
1650520500000|2022-04-21 05:55:00|||||||||10
1650520510000|2022-04-21 05:55:10|||||||||4
1650520540000|2022-04-21 05:55:40|||||||||2
1650520580000|2022-04-21 05:56:20|||||||||2
1650520590000|2022-04-21 05:56:30|1719.1|1717.9|1718.9|1717.7|1719.1|1717.9|1718.9|1717.7|26
1650520600000|2022-04-21 05:56:40|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.2|1717|2
1650520610000|2022-04-21 05:56:50|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650520620000|2022-04-21 05:57:00|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650520630000|2022-04-21 05:57:10|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|0
1650520640000|2022-04-21 05:57:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650520650000|2022-04-21 05:57:30|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650520670000|2022-04-21 05:57:50|1718.8|1717.6|1718.4|1717.2|1718.8|1717.6|1718.4|1717.2|0
1650520680000|2022-04-21 05:58:00|1718.3|1717.1|1717.9|1716.7|1718.3|1717.1|1717.9|1716.7|0
1650520690000|2022-04-21 05:58:10|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|2
1650520700000|2022-04-21 05:58:20|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650520790000|2022-04-21 05:59:50|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|2
1650520800000|2022-04-21 06:00:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|1
1650520810000|2022-04-21 06:00:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650520820000|2022-04-21 06:00:20|1716.9|1715.7|1716.4|1715.2|1716.9|1715.7|1716.4|1715.2|2
1650520830000|2022-04-21 06:00:30|1716|1714.8|1716.2|1715|1716.2|1715|1715.9|1714.7|9
1650520850000|2022-04-21 06:00:50|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1
1650520860000|2022-04-21 06:01:00|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|4
1650520880000|2022-04-21 06:01:20|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.6|1715.4|5
1650520890000|2022-04-21 06:01:30|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|6
1650520900000|2022-04-21 06:01:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|2
1650520910000|2022-04-21 06:01:50|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|2
1650520920000|2022-04-21 06:02:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650520940000|2022-04-21 06:02:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650520950000|2022-04-21 06:02:30|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650520970000|2022-04-21 06:02:50|1718|1716.8|1718.2|1717|1718.2|1717|1717.9|1716.7|1
1650520980000|2022-04-21 06:03:00|1718.4|1717.2|1718.6|1717.4|1718.7|1717.5|1718.4|1717.2|2
1650520990000|2022-04-21 06:03:10|1718.7|1717.5|1718.2|1717|1718.7|1717.5|1718.2|1717|6
1650521000000|2022-04-21 06:03:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650521010000|2022-04-21 06:03:30|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650521020000|2022-04-21 06:03:40|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650521030000|2022-04-21 06:03:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650521040000|2022-04-21 06:04:00|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650521070000|2022-04-21 06:04:30|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|0
1650521090000|2022-04-21 06:04:50|1717.6|1716.4|1717.5|1716.3|1717.6|1716.4|1717.5|1716.3|0
1650521100000|2022-04-21 06:05:00|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|1
1650521110000|2022-04-21 06:05:10|1717.7|1716.5|1718|1716.8|1718|1716.8|1717.7|1716.5|2
1650521130000|2022-04-21 06:05:30|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|1
1650521150000|2022-04-21 06:05:50|1718.2|1717|1718.4|1717.2|1718.4|1717.2|1718.2|1717|2
1650521160000|2022-04-21 06:06:00|1718.5|1717.3|1718.4|1717.2|1718.5|1717.3|1718.1|1716.9|1
1650521170000|2022-04-21 06:06:10|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650521180000|2022-04-21 06:06:20|||||||||1
1650521190000|2022-04-21 06:06:30|1718.6|1717.4|1718.9|1717.7|1718.9|1717.7|1718.6|1717.4|1
1650521200000|2022-04-21 06:06:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650521210000|2022-04-21 06:06:50|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650521220000|2022-04-21 06:07:00|1718.7|1717.5|1718.2|1717|1718.9|1717.7|1718.2|1717|1
1650521240000|2022-04-21 06:07:20|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650521250000|2022-04-21 06:07:30|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650521260000|2022-04-21 06:07:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650521290000|2022-04-21 06:08:10|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|4
1650521310000|2022-04-21 06:08:30|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650521330000|2022-04-21 06:08:50|1718.6|1717.4|1718.2|1717|1718.6|1717.4|1718.2|1717|0
1650521340000|2022-04-21 06:09:00|||||||||1
1650521370000|2022-04-21 06:09:30|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650521410000|2022-04-21 06:10:10|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.7|1716.5|0
1650521450000|2022-04-21 06:10:50|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650521460000|2022-04-21 06:11:00|1717.7|1716.5|1718|1716.8|1718.1|1716.9|1717.7|1716.5|2
1650521470000|2022-04-21 06:11:10|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650521530000|2022-04-21 06:12:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650521590000|2022-04-21 06:13:10|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650521600000|2022-04-21 06:13:20|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|0
1650521610000|2022-04-21 06:13:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650521620000|2022-04-21 06:13:40|1718|1716.8|1718.2|1717|1718.2|1717|1718|1716.8|1
1650521630000|2022-04-21 06:13:50|1718.4|1717.2|1718.5|1717.3|1718.5|1717.3|1718.4|1717.2|0
1650521640000|2022-04-21 06:14:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650521650000|2022-04-21 06:14:10|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650521660000|2022-04-21 06:14:20|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650521670000|2022-04-21 06:14:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650521680000|2022-04-21 06:14:40|1718.4|1717.2|1718|1716.8|1718.4|1717.2|1718|1716.8|9
1650521690000|2022-04-21 06:14:50|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650521700000|2022-04-21 06:15:00|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|1
1650521750000|2022-04-21 06:15:50|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650521760000|2022-04-21 06:16:00|1718|1716.8|1717.7|1716.5|1718|1716.8|1717.7|1716.5|1
1650521770000|2022-04-21 06:16:10|1717.6|1716.4|1717.5|1716.3|1717.6|1716.4|1717.5|1716.3|0
1650521780000|2022-04-21 06:16:20|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|2
1650521790000|2022-04-21 06:16:30|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|2
1650521800000|2022-04-21 06:16:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1
1650521810000|2022-04-21 06:16:50|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|20
1650521820000|2022-04-21 06:17:00|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1
1650521830000|2022-04-21 06:17:10|1718|1716.8|1718|1716.8|1718|1716.8|1717.7|1716.5|0
1650521840000|2022-04-21 06:17:20|1717.7|1716.5|1718|1716.8|1718|1716.8|1717.7|1716.5|0
1650521880000|2022-04-21 06:18:00|1717.8|1716.6|1718|1716.8|1718|1716.8|1717.8|1716.6|1
1650521890000|2022-04-21 06:18:10|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650521900000|2022-04-21 06:18:20|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650521920000|2022-04-21 06:18:40|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|0
1650521940000|2022-04-21 06:19:00|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650521980000|2022-04-21 06:19:40|1718.2|1717|1718.1|1716.9|1718.2|1717|1718.1|1716.9|1
1650521990000|2022-04-21 06:19:50|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650522010000|2022-04-21 06:20:10|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|0
1650522020000|2022-04-21 06:20:20|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650522040000|2022-04-21 06:20:40|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650522060000|2022-04-21 06:21:00|1717.8|1716.6|1717.6|1716.4|1717.8|1716.6|1717.6|1716.4|0
1650522080000|2022-04-21 06:21:20|1717.5|1716.3|1717.2|1716|1717.5|1716.3|1717.2|1716|0
1650522090000|2022-04-21 06:21:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|1
1650522120000|2022-04-21 06:22:00|1716.8|1715.6|1717|1715.8|1717|1715.8|1716.7|1715.5|2
1650522170000|2022-04-21 06:22:50|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|0
1650522180000|2022-04-21 06:23:00|1717.7|1716.5|1717.4|1716.2|1717.7|1716.5|1717.4|1716.2|0
1650522190000|2022-04-21 06:23:10|||||||||1
1650522230000|2022-04-21 06:23:50|1717.5|1716.3|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|0
1650522240000|2022-04-21 06:24:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650522250000|2022-04-21 06:24:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650522270000|2022-04-21 06:24:30|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650522280000|2022-04-21 06:24:40|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650522300000|2022-04-21 06:25:00|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|1
1650522320000|2022-04-21 06:25:20|||||||||1
1650522330000|2022-04-21 06:25:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650522340000|2022-04-21 06:25:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650522360000|2022-04-21 06:26:00|1717.2|1716|1717.4|1716.2|1717.4|1716.2|1717.2|1716|1
1650522370000|2022-04-21 06:26:10|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650522380000|2022-04-21 06:26:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650522420000|2022-04-21 06:27:00|1717.1|1715.9|1716.5|1715.3|1717.1|1715.9|1716.5|1715.3|3
1650522430000|2022-04-21 06:27:10|1716.3|1715.1|1716|1714.8|1716.3|1715.1|1715.9|1714.7|1
1650522440000|2022-04-21 06:27:20|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650522450000|2022-04-21 06:27:30|1716|1714.8|1716|1714.8|1716|1714.8|1716|1714.8|0
1650522480000|2022-04-21 06:28:00|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.7|1714.5|0
1650522490000|2022-04-21 06:28:10|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|0
1650522500000|2022-04-21 06:28:20|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650522510000|2022-04-21 06:28:30|1715.9|1714.7|1716|1714.8|1716|1714.8|1715.9|1714.7|4
1650522530000|2022-04-21 06:28:50|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|2
1650522540000|2022-04-21 06:29:00|1716.3|1715.1|1716.5|1715.3|1716.5|1715.3|1716.3|1715.1|0
1650522570000|2022-04-21 06:29:30|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650522580000|2022-04-21 06:29:40|1716.6|1715.4|1716.5|1715.3|1716.7|1715.5|1716.5|1715.3|0
1650522600000|2022-04-21 06:30:00|1716.3|1715.1|1716|1714.8|1716.3|1715.1|1716|1714.8|6
1650522620000|2022-04-21 06:30:20|1715.9|1714.7|1716|1714.8|1716|1714.8|1715.9|1714.7|0
1650522630000|2022-04-21 06:30:30|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.7|1714.5|0
1650522640000|2022-04-21 06:30:40|1715.8|1714.6|1716|1714.8|1716|1714.8|1715.7|1714.5|0
1650522650000|2022-04-21 06:30:50|1716.3|1715.1|1716|1714.8|1716.3|1715.1|1716|1714.8|6
1650522660000|2022-04-21 06:31:00|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|2
1650522670000|2022-04-21 06:31:10|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.6|1714.4|8
1650522680000|2022-04-21 06:31:20|1715.9|1714.7|1716|1714.8|1716|1714.8|1715.9|1714.7|0
1650522690000|2022-04-21 06:31:30|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|1
1650522700000|2022-04-21 06:31:40|1716.2|1715|1716.3|1715.1|1716.3|1715.1|1716.2|1715|0
1650522720000|2022-04-21 06:32:00|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|0
1650522730000|2022-04-21 06:32:10|1716.1|1714.9|1716.3|1715.1|1716.3|1715.1|1716.1|1714.9|2
1650522740000|2022-04-21 06:32:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1
1650522750000|2022-04-21 06:32:30|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|1
1650522760000|2022-04-21 06:32:40|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|2
1650522780000|2022-04-21 06:33:00|1716.8|1715.6|1717.2|1716|1717.2|1716|1716.8|1715.6|8
1650522790000|2022-04-21 06:33:10|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|1
1650522810000|2022-04-21 06:33:30|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|17
1650522830000|2022-04-21 06:33:50|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|0
1650522840000|2022-04-21 06:34:00|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650522860000|2022-04-21 06:34:20|1717.2|1716|1717.5|1716.3|1717.5|1716.3|1717.2|1716|0
1650522870000|2022-04-21 06:34:30|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650522880000|2022-04-21 06:34:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650522890000|2022-04-21 06:34:50|1717.3|1716.1|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|1
1650522900000|2022-04-21 06:35:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650522910000|2022-04-21 06:35:10|||||||||1
1650522920000|2022-04-21 06:35:20|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|0
1650522940000|2022-04-21 06:35:40|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650522950000|2022-04-21 06:35:50|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650522960000|2022-04-21 06:36:00|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|0
1650522970000|2022-04-21 06:36:10|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650522980000|2022-04-21 06:36:20|1717|1715.8|1717.2|1716|1717.2|1716|1717|1715.8|1
1650522990000|2022-04-21 06:36:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650523000000|2022-04-21 06:36:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650523020000|2022-04-21 06:37:00|1717.3|1716.1|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|0
1650523030000|2022-04-21 06:37:10|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|0
1650523040000|2022-04-21 06:37:20|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650523080000|2022-04-21 06:38:00|1717|1715.8|1717.4|1716.2|1717.5|1716.3|1717|1715.8|0
1650523090000|2022-04-21 06:38:10|1717.3|1716.1|1717.7|1716.5|1717.7|1716.5|1717.3|1716.1|0
1650523100000|2022-04-21 06:38:20|1717.8|1716.6|1717.8|1716.6|1718|1716.8|1717.8|1716.6|0
1650523110000|2022-04-21 06:38:30|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.8|1716.6|0
1650523120000|2022-04-21 06:38:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650523130000|2022-04-21 06:38:50|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650523140000|2022-04-21 06:39:00|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650523150000|2022-04-21 06:39:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650523170000|2022-04-21 06:39:30|1717.9|1716.7|1718.1|1716.9|1718.2|1717|1717.9|1716.7|4
1650523190000|2022-04-21 06:39:50|1718.2|1717|1718.5|1717.3|1718.5|1717.3|1718.2|1717|1
1650523200000|2022-04-21 06:40:00|1718.3|1717.1|1718.3|1717.1|1718.5|1717.3|1718.3|1717.1|0
1650523210000|2022-04-21 06:40:10|1718.2|1717|1718.2|1717|1718.3|1717.1|1718.2|1717|0
1650523220000|2022-04-21 06:40:20|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650523230000|2022-04-21 06:40:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650523240000|2022-04-21 06:40:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650523260000|2022-04-21 06:41:00|1718.3|1717.1|1718.4|1717.2|1718.5|1717.3|1718.3|1717.1|1
1650523270000|2022-04-21 06:41:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650523280000|2022-04-21 06:41:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650523290000|2022-04-21 06:41:30|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650523310000|2022-04-21 06:41:50|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|11
1650523320000|2022-04-21 06:42:00|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|0
1650523330000|2022-04-21 06:42:10|1719|1717.8|1719.2|1718|1719.2|1718|1719|1717.8|0
1650523350000|2022-04-21 06:42:30|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650523360000|2022-04-21 06:42:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650523370000|2022-04-21 06:42:50|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650523380000|2022-04-21 06:43:00|1719.2|1718|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650523390000|2022-04-21 06:43:10|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|1
1650523410000|2022-04-21 06:43:30|||||||||2
1650523420000|2022-04-21 06:43:40|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650523430000|2022-04-21 06:43:50|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.5|1717.3|0
1650523440000|2022-04-21 06:44:00|1718.6|1717.4|1718.1|1716.9|1718.6|1717.4|1718.1|1716.9|2
1650523450000|2022-04-21 06:44:10|1718.2|1717|1718.4|1717.2|1718.4|1717.2|1718.2|1717|1
1650523460000|2022-04-21 06:44:20|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650523470000|2022-04-21 06:44:30|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650523480000|2022-04-21 06:44:40|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|0
1650523500000|2022-04-21 06:45:00|1718.7|1717.5|1718.9|1717.7|1719|1717.8|1718.7|1717.5|1
1650523510000|2022-04-21 06:45:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650523520000|2022-04-21 06:45:20|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1718.8|1717.6|7
1650523530000|2022-04-21 06:45:30|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650523540000|2022-04-21 06:45:40|1719.5|1718.3|1719.2|1718|1719.5|1718.3|1719.2|1718|13
1650523560000|2022-04-21 06:46:00|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|1
1650523570000|2022-04-21 06:46:10|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650523590000|2022-04-21 06:46:30|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.2|1718|0
1650523600000|2022-04-21 06:46:40|1719.6|1718.4|1719.7|1718.5|1719.7|1718.5|1719.6|1718.4|0
1650523620000|2022-04-21 06:47:00|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|0
1650523630000|2022-04-21 06:47:10|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650523640000|2022-04-21 06:47:20|1719.4|1718.2|1719.7|1718.5|1719.7|1718.5|1719.4|1718.2|0
1650523650000|2022-04-21 06:47:30|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650523660000|2022-04-21 06:47:40|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|4
1650523670000|2022-04-21 06:47:50|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|0
1650523680000|2022-04-21 06:48:00|1719.2|1718|1718.9|1717.7|1719.2|1718|1718.9|1717.7|0
1650523690000|2022-04-21 06:48:10|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|4
1650523700000|2022-04-21 06:48:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650523740000|2022-04-21 06:49:00|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.7|1717.5|0
1650523760000|2022-04-21 06:49:20|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650523770000|2022-04-21 06:49:30|1718.4|1717.2|1718.4|1717.2|1718.6|1717.4|1718.4|1717.2|0
1650523780000|2022-04-21 06:49:40|1718.2|1717|1717.9|1716.7|1718.2|1717|1717.9|1716.7|1
1650523790000|2022-04-21 06:49:50|1718|1716.8|1718.4|1717.2|1718.4|1717.2|1718|1716.8|0
1650523800000|2022-04-21 06:50:00|1718.6|1717.4|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650523810000|2022-04-21 06:50:10|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|0
1650523860000|2022-04-21 06:51:00|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650523890000|2022-04-21 06:51:30|||||||||1
1650523900000|2022-04-21 06:51:40|1718.8|1717.6|1719.2|1718|1719.2|1718|1718.8|1717.6|2
1650523920000|2022-04-21 06:52:00|1719.3|1718.1|1719.7|1718.5|1719.8|1718.6|1719.3|1718.1|0
1650523930000|2022-04-21 06:52:10|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650523940000|2022-04-21 06:52:20|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|0
1650523970000|2022-04-21 06:52:50|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.6|1718.4|0
1650523980000|2022-04-21 06:53:00|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1
1650523990000|2022-04-21 06:53:10|1719.2|1718|1719.4|1718.2|1719.4|1718.2|1719.2|1718|5
1650524020000|2022-04-21 06:53:40|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650524040000|2022-04-21 06:54:00|1719.3|1718.1|1719.2|1718|1719.4|1718.2|1719.2|1718|1
1650524050000|2022-04-21 06:54:10|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650524060000|2022-04-21 06:54:20|1719.2|1718|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650524070000|2022-04-21 06:54:30|1719.2|1718|1719.4|1718.2|1719.4|1718.2|1719.2|1718|1
1650524110000|2022-04-21 06:55:10|1719.6|1718.4|1719.4|1718.2|1719.6|1718.4|1719.4|1718.2|0
1650524120000|2022-04-21 06:55:20|1719.3|1718.1|1719.2|1718|1719.3|1718.1|1719.2|1718|0
1650524130000|2022-04-21 06:55:30|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650524150000|2022-04-21 06:55:50|1719.4|1718.2|1719.8|1718.6|1719.8|1718.6|1719.4|1718.2|7
1650524160000|2022-04-21 06:56:00|1719.7|1718.5|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|1
1650524180000|2022-04-21 06:56:20|1719.6|1718.4|1719.4|1718.2|1719.6|1718.4|1719.2|1718|2
1650524190000|2022-04-21 06:56:30|1719.5|1718.3|1719.7|1718.5|1719.7|1718.5|1719.5|1718.3|0
1650524210000|2022-04-21 06:56:50|1719.8|1718.6|1720.7|1719.5|1720.7|1719.5|1719.8|1718.6|14
1650524220000|2022-04-21 06:57:00|1720.8|1719.6|1721|1719.8|1721.1|1719.9|1720.8|1719.6|2
1650524230000|2022-04-21 06:57:10|1721.1|1719.9|1720.6|1719.4|1721.1|1719.9|1720.6|1719.4|2
1650524240000|2022-04-21 06:57:20|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|0
1650524260000|2022-04-21 06:57:40|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|0
1650524280000|2022-04-21 06:58:00|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|0
1650524300000|2022-04-21 06:58:20|1720.8|1719.6|1720.6|1719.4|1720.8|1719.6|1720.6|1719.4|0
1650524310000|2022-04-21 06:58:30|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1720.2|1719|0
1650524320000|2022-04-21 06:58:40|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|4
1650524330000|2022-04-21 06:58:50|1720.5|1719.3|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|0
1650524340000|2022-04-21 06:59:00|||||||||1
1650524360000|2022-04-21 06:59:20|1720.6|1719.4|1720.7|1719.5|1720.7|1719.5|1720.6|1719.4|1
1650524370000|2022-04-21 06:59:30|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|3
1650524380000|2022-04-21 06:59:40|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|0
1650524390000|2022-04-21 06:59:50|1720.6|1719.4|1720.4|1719.2|1720.7|1719.5|1720.4|1719.2|0
1650524410000|2022-04-21 07:00:10|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1720.2|1719|0
1650524420000|2022-04-21 07:00:20|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|2
1650524450000|2022-04-21 07:00:50|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.2|1719|0
1650524460000|2022-04-21 07:01:00|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650524480000|2022-04-21 07:01:20|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|0
1650524490000|2022-04-21 07:01:30|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.6|1718.4|0
1650524520000|2022-04-21 07:02:00|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.3|1719.1|0
1650524530000|2022-04-21 07:02:10|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650524550000|2022-04-21 07:02:30|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1
1650524560000|2022-04-21 07:02:40|1720.3|1719.1|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|1
1650524580000|2022-04-21 07:03:00|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|0
1650524590000|2022-04-21 07:03:10|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1
1650524610000|2022-04-21 07:03:30|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1
1650524620000|2022-04-21 07:03:40|||||||||3
1650524640000|2022-04-21 07:04:00|1720.3|1719.1|1720.1|1718.9|1720.3|1719.1|1720.1|1718.9|0
1650524650000|2022-04-21 07:04:10|1719.9|1718.7|1719.8|1718.6|1719.9|1718.7|1719.8|1718.6|1
1650524660000|2022-04-21 07:04:20|1719.6|1718.4|1719.4|1718.2|1719.6|1718.4|1719.4|1718.2|0
1650524670000|2022-04-21 07:04:30|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.3|1718.1|1
1650524680000|2022-04-21 07:04:40|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|4
1650524700000|2022-04-21 07:05:00|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|1
1650524710000|2022-04-21 07:05:10|1719.4|1718.2|1719.6|1718.4|1719.6|1718.4|1719.4|1718.2|0
1650524720000|2022-04-21 07:05:20|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|0
1650524760000|2022-04-21 07:06:00|1719.2|1718|1719.9|1718.7|1719.9|1718.7|1719|1717.8|0
1650524770000|2022-04-21 07:06:10|1720.1|1718.9|1719.9|1718.7|1720.1|1718.9|1719.9|1718.7|0
1650524820000|2022-04-21 07:07:00|1719.8|1718.6|1719.2|1718|1719.8|1718.6|1719.2|1718|0
1650524830000|2022-04-21 07:07:10|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650524860000|2022-04-21 07:07:40|1719.1|1717.9|1718.9|1717.7|1719.1|1717.9|1718.9|1717.7|0
1650524870000|2022-04-21 07:07:50|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.6|1717.4|0
1650524880000|2022-04-21 07:08:00|1718.7|1717.5|1718.5|1717.3|1718.7|1717.5|1718.5|1717.3|0
1650524890000|2022-04-21 07:08:10|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650524900000|2022-04-21 07:08:20|1718.5|1717.3|1718.3|1717.1|1718.5|1717.3|1718.3|1717.1|0
1650524910000|2022-04-21 07:08:30|||||||||5
1650524920000|2022-04-21 07:08:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|18
1650524930000|2022-04-21 07:08:50|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|209
1650524940000|2022-04-21 07:09:00|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|19
1650524950000|2022-04-21 07:09:10|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|2
1650524970000|2022-04-21 07:09:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650524980000|2022-04-21 07:09:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|1
1650525010000|2022-04-21 07:10:10|1718.1|1716.9|1718.2|1717|1718.2|1717|1718.1|1716.9|0
1650525050000|2022-04-21 07:10:50|1718|1716.8|1718.1|1716.9|1718.2|1717|1718|1716.8|1
1650525060000|2022-04-21 07:11:00|1717.9|1716.7|1717.6|1716.4|1717.9|1716.7|1717.6|1716.4|1
1650525070000|2022-04-21 07:11:10|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650525090000|2022-04-21 07:11:30|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1
1650525120000|2022-04-21 07:12:00|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|0
1650525160000|2022-04-21 07:12:40|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650525170000|2022-04-21 07:12:50|1717.7|1716.5|1717.4|1716.2|1717.7|1716.5|1717.4|1716.2|6
1650525180000|2022-04-21 07:13:00|1717.2|1716|1717.4|1716.2|1717.4|1716.2|1717.2|1716|11
1650525190000|2022-04-21 07:13:10|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650525210000|2022-04-21 07:13:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650525230000|2022-04-21 07:13:50|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650525240000|2022-04-21 07:14:00|1717.6|1716.4|1718.4|1717.2|1718.4|1717.2|1717.6|1716.4|2
1650525260000|2022-04-21 07:14:20|1718.3|1717.1|1718.1|1716.9|1718.4|1717.2|1718.1|1716.9|0
1650525270000|2022-04-21 07:14:30|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650525290000|2022-04-21 07:14:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|0
1650525300000|2022-04-21 07:15:00|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|1
1650525340000|2022-04-21 07:15:40|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650525350000|2022-04-21 07:15:50|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650525360000|2022-04-21 07:16:00|1717.8|1716.6|1718|1716.8|1718|1716.8|1717.8|1716.6|0
1650525370000|2022-04-21 07:16:10|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650525380000|2022-04-21 07:16:20|1717.8|1716.6|1717.8|1716.6|1718|1716.8|1717.8|1716.6|1
1650525390000|2022-04-21 07:16:30|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650525400000|2022-04-21 07:16:40|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650525420000|2022-04-21 07:17:00|1718|1716.8|1718.3|1717.1|1718.3|1717.1|1718|1716.8|1
1650525430000|2022-04-21 07:17:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650525450000|2022-04-21 07:17:30|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650525470000|2022-04-21 07:17:50|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650525480000|2022-04-21 07:18:00|1718.2|1717|1718|1716.8|1718.2|1717|1718|1716.8|0
1650525510000|2022-04-21 07:18:30|1718.4|1717.2|1718|1716.8|1718.4|1717.2|1718|1716.8|1
1650525520000|2022-04-21 07:18:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650525530000|2022-04-21 07:18:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650525540000|2022-04-21 07:19:00|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650525570000|2022-04-21 07:19:30|1717.9|1716.7|1717.8|1716.6|1718|1716.8|1717.8|1716.6|0
1650525580000|2022-04-21 07:19:40|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|0
1650525590000|2022-04-21 07:19:50|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|0
1650525600000|2022-04-21 07:20:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|0
1650525610000|2022-04-21 07:20:10|1717.4|1716.2|1717.5|1716.3|1717.6|1716.4|1717.4|1716.2|0
1650525620000|2022-04-21 07:20:20|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|0
1650525630000|2022-04-21 07:20:30|1717.2|1716|1717.3|1716.1|1717.5|1716.3|1717.2|1716|9
1650525640000|2022-04-21 07:20:40|1717.4|1716.2|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|0
1650525660000|2022-04-21 07:21:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650525670000|2022-04-21 07:21:10|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|0
1650525700000|2022-04-21 07:21:40|1718.1|1716.9|1717.9|1716.7|1718.1|1716.9|1717.9|1716.7|1
1650525720000|2022-04-21 07:22:00|1718|1716.8|1718|1716.8|1718.3|1717.1|1717.9|1716.7|1
1650525730000|2022-04-21 07:22:10|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650525750000|2022-04-21 07:22:30|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|37
1650525780000|2022-04-21 07:23:00|1718.9|1717.7|1719.1|1717.9|1719.2|1718|1718.9|1717.7|0
1650525790000|2022-04-21 07:23:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650525820000|2022-04-21 07:23:40|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650525830000|2022-04-21 07:23:50|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650525870000|2022-04-21 07:24:30|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650525880000|2022-04-21 07:24:40|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|4
1650525890000|2022-04-21 07:24:50|1719|1717.8|1719.1|1717.9|1719.2|1718|1719|1717.8|1
1650525900000|2022-04-21 07:25:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650525910000|2022-04-21 07:25:10|1718.9|1717.7|1718.7|1717.5|1718.9|1717.7|1718.7|1717.5|0
1650525920000|2022-04-21 07:25:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650525940000|2022-04-21 07:25:40|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650525950000|2022-04-21 07:25:50|1718.2|1717|1718|1716.8|1718.2|1717|1718|1716.8|0
1650525960000|2022-04-21 07:26:00|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650525970000|2022-04-21 07:26:10|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1
1650525990000|2022-04-21 07:26:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650526010000|2022-04-21 07:26:50|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650526020000|2022-04-21 07:27:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650526040000|2022-04-21 07:27:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650526050000|2022-04-21 07:27:30|||||||||2
1650526080000|2022-04-21 07:28:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650526090000|2022-04-21 07:28:10|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650526170000|2022-04-21 07:29:30|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650526190000|2022-04-21 07:29:50|1718|1716.8|1717.9|1716.7|1718.1|1716.9|1717.9|1716.7|2
1650526200000|2022-04-21 07:30:00|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|0
1650526220000|2022-04-21 07:30:20|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650526230000|2022-04-21 07:30:30|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650526240000|2022-04-21 07:30:40|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|0
1650526250000|2022-04-21 07:30:50|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650526260000|2022-04-21 07:31:00|1717.6|1716.4|1717.2|1716|1717.6|1716.4|1717.2|1716|0
1650526280000|2022-04-21 07:31:20|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650526320000|2022-04-21 07:32:00|1716.9|1715.7|1717|1715.8|1717|1715.8|1716.9|1715.7|1
1650526330000|2022-04-21 07:32:10|1717.1|1715.9|1716.9|1715.7|1717.1|1715.9|1716.8|1715.6|1
1650526340000|2022-04-21 07:32:20|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|0
1650526350000|2022-04-21 07:32:30|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650526360000|2022-04-21 07:32:40|1716.6|1715.4|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|2
1650526380000|2022-04-21 07:33:00|1716.8|1715.6|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|3
1650526390000|2022-04-21 07:33:10|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|1
1650526410000|2022-04-21 07:33:30|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650526430000|2022-04-21 07:33:50|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.3|1715.1|0
1650526450000|2022-04-21 07:34:10|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.3|1715.1|0
1650526480000|2022-04-21 07:34:40|1716.6|1715.4|1716.8|1715.6|1716.8|1715.6|1716.6|1715.4|1
1650526490000|2022-04-21 07:34:50|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|4
1650526510000|2022-04-21 07:35:10|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.4|1715.2|0
1650526530000|2022-04-21 07:35:30|1716.6|1715.4|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|0
1650526540000|2022-04-21 07:35:40|||||||||1
1650526550000|2022-04-21 07:35:50|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650526570000|2022-04-21 07:36:10|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650526580000|2022-04-21 07:36:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650526610000|2022-04-21 07:36:50|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650526620000|2022-04-21 07:37:00|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650526630000|2022-04-21 07:37:10|1716.3|1715.1|1716.3|1715.1|1716.4|1715.2|1716.3|1715.1|2
1650526640000|2022-04-21 07:37:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1
1650526650000|2022-04-21 07:37:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650526680000|2022-04-21 07:38:00|1716.8|1715.6|1716.6|1715.4|1716.8|1715.6|1716.5|1715.3|0
1650526700000|2022-04-21 07:38:20|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650526710000|2022-04-21 07:38:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650526750000|2022-04-21 07:39:10|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650526810000|2022-04-21 07:40:10|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.5|1715.3|0
1650526830000|2022-04-21 07:40:30|1716.6|1715.4|1716.8|1715.6|1716.8|1715.6|1716.6|1715.4|0
1650526840000|2022-04-21 07:40:40|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.5|1715.3|0
1650526850000|2022-04-21 07:40:50|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.5|1715.3|0
1650526860000|2022-04-21 07:41:00|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650526890000|2022-04-21 07:41:30|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.6|1715.4|0
1650526900000|2022-04-21 07:41:40|||||||||1
1650526910000|2022-04-21 07:41:50|||||||||1
1650526920000|2022-04-21 07:42:00|1717.1|1715.9|1717.1|1715.9|1717.4|1716.2|1717.1|1715.9|3
1650526930000|2022-04-21 07:42:10|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650526940000|2022-04-21 07:42:20|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650526950000|2022-04-21 07:42:30|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|0
1650526960000|2022-04-21 07:42:40|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|0
1650526970000|2022-04-21 07:42:50|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650526980000|2022-04-21 07:43:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650526990000|2022-04-21 07:43:10|||||||||1
1650527000000|2022-04-21 07:43:20|1717.8|1716.6|1717.6|1716.4|1717.8|1716.6|1717.6|1716.4|0
1650527020000|2022-04-21 07:43:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650527040000|2022-04-21 07:44:00|1717.6|1716.4|1717.6|1716.4|1717.8|1716.6|1717.6|1716.4|0
1650527060000|2022-04-21 07:44:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650527070000|2022-04-21 07:44:30|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.3|1716.1|0
1650527080000|2022-04-21 07:44:40|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|6
1650527090000|2022-04-21 07:44:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650527110000|2022-04-21 07:45:10|1717.3|1716.1|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|3
1650527140000|2022-04-21 07:45:40|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650527160000|2022-04-21 07:46:00|1717.7|1716.5|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|2
1650527180000|2022-04-21 07:46:20|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|11
1650527190000|2022-04-21 07:46:30|||||||||11
1650527210000|2022-04-21 07:46:50|||||||||18
1650527220000|2022-04-21 07:47:00|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650527230000|2022-04-21 07:47:10|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|0
1650527250000|2022-04-21 07:47:30|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.2|1716|0
1650527270000|2022-04-21 07:47:50|1717.3|1716.1|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|0
1650527280000|2022-04-21 07:48:00|1717.4|1716.2|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|2
1650527290000|2022-04-21 07:48:10|1717.5|1716.3|1717.9|1716.7|1717.9|1716.7|1717.5|1716.3|0
1650527330000|2022-04-21 07:48:50|||||||||19
1650527350000|2022-04-21 07:49:10|||||||||3
1650527380000|2022-04-21 07:49:40|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650527420000|2022-04-21 07:50:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|2
1650527440000|2022-04-21 07:50:40|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650527460000|2022-04-21 07:51:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650527470000|2022-04-21 07:51:10|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650527480000|2022-04-21 07:51:20|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650527490000|2022-04-21 07:51:30|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|0
1650527510000|2022-04-21 07:51:50|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650527520000|2022-04-21 07:52:00|1718.4|1717.2|1718.1|1716.9|1718.4|1717.2|1718.1|1716.9|1
1650527540000|2022-04-21 07:52:20|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.9|1716.7|0
1650527550000|2022-04-21 07:52:30|1717.8|1716.6|1717.6|1716.4|1717.9|1716.7|1717.4|1716.2|7
1650527570000|2022-04-21 07:52:50|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|3
1650527580000|2022-04-21 07:53:00|1717.3|1716.1|1716.9|1715.7|1717.3|1716.1|1716.9|1715.7|2
1650527610000|2022-04-21 07:53:30|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650527620000|2022-04-21 07:53:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650527630000|2022-04-21 07:53:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650527640000|2022-04-21 07:54:00|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650527650000|2022-04-21 07:54:10|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650527660000|2022-04-21 07:54:20|1717|1715.8|1716.7|1715.5|1717|1715.8|1716.6|1715.4|2
1650527670000|2022-04-21 07:54:30|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.6|1715.4|1
1650527680000|2022-04-21 07:54:40|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650527690000|2022-04-21 07:54:50|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650527700000|2022-04-21 07:55:00|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.4|1715.2|0
1650527710000|2022-04-21 07:55:10|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|0
1650527760000|2022-04-21 07:56:00|1716.7|1715.5|1717.1|1715.9|1717.1|1715.9|1716.7|1715.5|19
1650527770000|2022-04-21 07:56:10|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650527820000|2022-04-21 07:57:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650527870000|2022-04-21 07:57:50|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650527880000|2022-04-21 07:58:00|1717.6|1716.4|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|0
1650527890000|2022-04-21 07:58:10|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|0
1650527900000|2022-04-21 07:58:20|1717.8|1716.6|1717.6|1716.4|1717.8|1716.6|1717.6|1716.4|0
1650527910000|2022-04-21 07:58:30|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650527930000|2022-04-21 07:58:50|1717.6|1716.4|1717.9|1716.7|1717.9|1716.7|1717.6|1716.4|0
1650527960000|2022-04-21 07:59:20|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.8|1716.6|0
1650527990000|2022-04-21 07:59:50|1717.6|1716.4|1717.9|1716.7|1717.9|1716.7|1717.6|1716.4|1
1650528000000|2022-04-21 08:00:00|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|0
1650528010000|2022-04-21 08:00:10|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528020000|2022-04-21 08:00:20|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650528030000|2022-04-21 08:00:30|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650528040000|2022-04-21 08:00:40|1717.3|1716.1|1717|1715.8|1717.3|1716.1|1717|1715.8|4
1650528050000|2022-04-21 08:00:50|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650528070000|2022-04-21 08:01:10|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650528090000|2022-04-21 08:01:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650528100000|2022-04-21 08:01:40|1717.3|1716.1|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|0
1650528120000|2022-04-21 08:02:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650528130000|2022-04-21 08:02:10|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650528140000|2022-04-21 08:02:20|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528220000|2022-04-21 08:03:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650528230000|2022-04-21 08:03:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528240000|2022-04-21 08:04:00|1717.9|1716.7|1717.9|1716.7|1718.3|1717.1|1717.9|1716.7|2
1650528270000|2022-04-21 08:04:30|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528310000|2022-04-21 08:05:10|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650528330000|2022-04-21 08:05:30|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528350000|2022-04-21 08:05:50|1717.8|1716.6|1717.3|1716.1|1717.8|1716.6|1717.3|1716.1|0
1650528360000|2022-04-21 08:06:00|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|0
1650528370000|2022-04-21 08:06:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650528400000|2022-04-21 08:06:40|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650528420000|2022-04-21 08:07:00|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650528430000|2022-04-21 08:07:10|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.5|1715.3|10
1650528490000|2022-04-21 08:08:10|||||||||1
1650528500000|2022-04-21 08:08:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650528510000|2022-04-21 08:08:30|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650528530000|2022-04-21 08:08:50|1716.9|1715.7|1717.2|1716|1717.2|1716|1716.9|1715.7|0
1650528570000|2022-04-21 08:09:30|1717.3|1716.1|1717.3|1716.1|1717.5|1716.3|1717.3|1716.1|0
1650528580000|2022-04-21 08:09:40|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650528590000|2022-04-21 08:09:50|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650528600000|2022-04-21 08:10:00|1717.4|1716.2|1717.5|1716.3|1717.5|1716.3|1717.1|1715.9|0
1650528610000|2022-04-21 08:10:10|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650528670000|2022-04-21 08:11:10|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650528720000|2022-04-21 08:12:00|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|0
1650528730000|2022-04-21 08:12:10|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|0
1650528740000|2022-04-21 08:12:20|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650528770000|2022-04-21 08:12:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650528780000|2022-04-21 08:13:00|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650528800000|2022-04-21 08:13:20|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|17
1650528840000|2022-04-21 08:14:00|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650528850000|2022-04-21 08:14:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|9
1650528860000|2022-04-21 08:14:20|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650528870000|2022-04-21 08:14:30|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|2
1650528890000|2022-04-21 08:14:50|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|0
1650528960000|2022-04-21 08:16:00|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|1
1650528990000|2022-04-21 08:16:30|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650529030000|2022-04-21 08:17:10|1717.2|1716|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650529040000|2022-04-21 08:17:20|1717.3|1716.1|1716.9|1715.7|1717.3|1716.1|1716.8|1715.6|0
1650529160000|2022-04-21 08:19:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650529190000|2022-04-21 08:19:50|1716.7|1715.5|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|0
1650529210000|2022-04-21 08:20:10|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650529230000|2022-04-21 08:20:30|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650529240000|2022-04-21 08:20:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650529260000|2022-04-21 08:21:00|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|1
1650529270000|2022-04-21 08:21:10|1717.2|1716|1717.5|1716.3|1717.5|1716.3|1717.2|1716|5
1650529280000|2022-04-21 08:21:20|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650529290000|2022-04-21 08:21:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1
1650529300000|2022-04-21 08:21:40|1717.2|1716|1716.9|1715.7|1717.2|1716|1716.8|1715.6|2
1650529320000|2022-04-21 08:22:00|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|1
1650529330000|2022-04-21 08:22:10|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650529340000|2022-04-21 08:22:20|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650529360000|2022-04-21 08:22:40|||||||||11
1650529370000|2022-04-21 08:22:50|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|2
1650529380000|2022-04-21 08:23:00|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|1
1650529390000|2022-04-21 08:23:10|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650529400000|2022-04-21 08:23:20|||||||||1
1650529410000|2022-04-21 08:23:30|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|2
1650529420000|2022-04-21 08:23:40|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1
1650529430000|2022-04-21 08:23:50|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|4
1650529460000|2022-04-21 08:24:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1
1650529470000|2022-04-21 08:24:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650529490000|2022-04-21 08:24:50|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|1
1650529500000|2022-04-21 08:25:00|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|4
1650529510000|2022-04-21 08:25:10|||||||||7
1650529530000|2022-04-21 08:25:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1
1650529540000|2022-04-21 08:25:40|||||||||2
1650529550000|2022-04-21 08:25:50|||||||||1
1650529560000|2022-04-21 08:26:00|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650529570000|2022-04-21 08:26:10|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650529580000|2022-04-21 08:26:20|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|2
1650529600000|2022-04-21 08:26:40|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|15
1650529610000|2022-04-21 08:26:50|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|4
1650529620000|2022-04-21 08:27:00|1716.9|1715.7|1716.9|1715.7|1717|1715.8|1716.7|1715.5|3
1650529630000|2022-04-21 08:27:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|2
1650529640000|2022-04-21 08:27:20|||||||||1
1650529650000|2022-04-21 08:27:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1
1650529660000|2022-04-21 08:27:40|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|3
1650529670000|2022-04-21 08:27:50|||||||||2
1650529680000|2022-04-21 08:28:00|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|3
1650529690000|2022-04-21 08:28:10|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650529700000|2022-04-21 08:28:20|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|4
1650529710000|2022-04-21 08:28:30|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|2
1650529720000|2022-04-21 08:28:40|||||||||16
1650529730000|2022-04-21 08:28:50|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|3
1650529740000|2022-04-21 08:29:00|||||||||1
1650529750000|2022-04-21 08:29:10|||||||||1
1650529760000|2022-04-21 08:29:20|||||||||2
1650529770000|2022-04-21 08:29:30|1717|1715.8|1716.8|1715.6|1717|1715.8|1716.8|1715.6|1
1650529780000|2022-04-21 08:29:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1
1650529790000|2022-04-21 08:29:50|1716.8|1715.6|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|2
1650529800000|2022-04-21 08:30:00|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|5
1650529810000|2022-04-21 08:30:10|||||||||1
1650529820000|2022-04-21 08:30:20|1716.9|1715.7|1717.3|1716.1|1717.5|1716.3|1716.8|1715.6|7
1650529830000|2022-04-21 08:30:30|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|2
1650529840000|2022-04-21 08:30:40|1717|1715.8|1717.2|1716|1717.2|1716|1717|1715.8|0
1650529850000|2022-04-21 08:30:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|3
1650529860000|2022-04-21 08:31:00|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|2
1650529870000|2022-04-21 08:31:10|||||||||1
1650529880000|2022-04-21 08:31:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|1
1650529890000|2022-04-21 08:31:30|||||||||1
1650529900000|2022-04-21 08:31:40|||||||||2
1650529910000|2022-04-21 08:31:50|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717|1715.8|4
1650529920000|2022-04-21 08:32:00|1717.2|1716|1717|1715.8|1717.2|1716|1717|1715.8|2
1650529930000|2022-04-21 08:32:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|2
1650529940000|2022-04-21 08:32:20|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650529950000|2022-04-21 08:32:30|1716.7|1715.5|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|13
1650529960000|2022-04-21 08:32:40|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|36
1650529980000|2022-04-21 08:33:00|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|3
1650530000000|2022-04-21 08:33:20|1716.5|1715.3|1716.6|1715.4|1716.7|1715.5|1716.5|1715.3|3
1650530010000|2022-04-21 08:33:30|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|17
1650530020000|2022-04-21 08:33:40|1716.6|1715.4|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|9
1650530030000|2022-04-21 08:33:50|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|2
1650530040000|2022-04-21 08:34:00|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|1
1650530070000|2022-04-21 08:34:30|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|1
1650530080000|2022-04-21 08:34:40|1716.5|1715.3|1716.6|1715.4|1716.7|1715.5|1716.5|1715.3|2
1650530100000|2022-04-21 08:35:00|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650530110000|2022-04-21 08:35:10|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650530120000|2022-04-21 08:35:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650530130000|2022-04-21 08:35:30|||||||||2
1650530140000|2022-04-21 08:35:40|1716.6|1715.4|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650530150000|2022-04-21 08:35:50|1716.5|1715.3|1716.7|1715.5|1716.7|1715.5|1716.5|1715.3|19
1650530160000|2022-04-21 08:36:00|1717.2|1716|1716.8|1715.6|1717.2|1716|1716.8|1715.6|2
1650530170000|2022-04-21 08:36:10|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650530190000|2022-04-21 08:36:30|1717|1715.8|1716.8|1715.6|1717|1715.8|1716.8|1715.6|0
1650530200000|2022-04-21 08:36:40|1717|1715.8|1716.8|1715.6|1717|1715.8|1716.8|1715.6|0
1650530210000|2022-04-21 08:36:50|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650530220000|2022-04-21 08:37:00|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650530240000|2022-04-21 08:37:20|1716.6|1715.4|1716.8|1715.6|1716.8|1715.6|1716.6|1715.4|6
1650530250000|2022-04-21 08:37:30|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650530260000|2022-04-21 08:37:40|||||||||2
1650530270000|2022-04-21 08:37:50|||||||||2
1650530280000|2022-04-21 08:38:00|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650530290000|2022-04-21 08:38:10|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|3
1650530330000|2022-04-21 08:38:50|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|7
1650530350000|2022-04-21 08:39:10|1717.3|1716.1|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|1
1650530360000|2022-04-21 08:39:20|1717|1715.8|1717.3|1716.1|1717.3|1716.1|1717|1715.8|1
1650530380000|2022-04-21 08:39:40|1717.6|1716.4|1717.2|1716|1717.6|1716.4|1717.2|1716|0
1650530400000|2022-04-21 08:40:00|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650530430000|2022-04-21 08:40:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|0
1650530470000|2022-04-21 08:41:10|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|1
1650530480000|2022-04-21 08:41:20|1717.3|1716.1|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|8
1650530490000|2022-04-21 08:41:30|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650530500000|2022-04-21 08:41:40|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|0
1650530510000|2022-04-21 08:41:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|2
1650530520000|2022-04-21 08:42:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650530550000|2022-04-21 08:42:30|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|0
1650530560000|2022-04-21 08:42:40|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650530580000|2022-04-21 08:43:00|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|0
1650530600000|2022-04-21 08:43:20|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|55
1650530610000|2022-04-21 08:43:30|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650530620000|2022-04-21 08:43:40|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|7
1650530640000|2022-04-21 08:44:00|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650530670000|2022-04-21 08:44:30|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|1
1650530680000|2022-04-21 08:44:40|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650530700000|2022-04-21 08:45:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650530750000|2022-04-21 08:45:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650530760000|2022-04-21 08:46:00|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650530780000|2022-04-21 08:46:20|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717|1715.8|1
1650530800000|2022-04-21 08:46:40|1717.4|1716.2|1717.3|1716.1|1717.5|1716.3|1717.3|1716.1|0
1650530810000|2022-04-21 08:46:50|||||||||1
1650530830000|2022-04-21 08:47:10|||||||||1
1650530840000|2022-04-21 08:47:20|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|0
1650530890000|2022-04-21 08:48:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650530900000|2022-04-21 08:48:20|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|0
1650530910000|2022-04-21 08:48:30|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650530960000|2022-04-21 08:49:20|1717|1715.8|1716.7|1715.5|1717|1715.8|1716.7|1715.5|4
1650530980000|2022-04-21 08:49:40|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|4
1650530990000|2022-04-21 08:49:50|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650531000000|2022-04-21 08:50:00|1717.2|1716|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|0
1650531030000|2022-04-21 08:50:30|1717.2|1716|1717|1715.8|1717.3|1716.1|1717|1715.8|1
1650531060000|2022-04-21 08:51:00|1716.8|1715.6|1716.8|1715.6|1717|1715.8|1716.8|1715.6|0
1650531110000|2022-04-21 08:51:50|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650531120000|2022-04-21 08:52:00|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650531150000|2022-04-21 08:52:30|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650531170000|2022-04-21 08:52:50|1716.8|1715.6|1716.7|1715.5|1717|1715.8|1716.7|1715.5|1
1650531180000|2022-04-21 08:53:00|1716.8|1715.6|1716.8|1715.6|1717|1715.8|1716.8|1715.6|1
1650531190000|2022-04-21 08:53:10|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|1
1650531200000|2022-04-21 08:53:20|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|21
1650531220000|2022-04-21 08:53:40|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|0
1650531250000|2022-04-21 08:54:10|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|1
1650531260000|2022-04-21 08:54:20|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650531270000|2022-04-21 08:54:30|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650531280000|2022-04-21 08:54:40|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650531290000|2022-04-21 08:54:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650531300000|2022-04-21 08:55:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650531310000|2022-04-21 08:55:10|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650531320000|2022-04-21 08:55:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650531340000|2022-04-21 08:55:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650531350000|2022-04-21 08:55:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650531360000|2022-04-21 08:56:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650531380000|2022-04-21 08:56:20|1717.1|1715.9|1717.2|1716|1717.2|1716|1717.1|1715.9|0
1650531390000|2022-04-21 08:56:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650531400000|2022-04-21 08:56:40|1717.2|1716|1717.3|1716.1|1717.5|1716.3|1717.2|1716|1
1650531420000|2022-04-21 08:57:00|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650531430000|2022-04-21 08:57:10|1717.5|1716.3|1717.3|1716.1|1717.6|1716.4|1717.3|1716.1|5
1650531440000|2022-04-21 08:57:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650531470000|2022-04-21 08:57:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650531500000|2022-04-21 08:58:20|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|0
1650531510000|2022-04-21 08:58:30|1717.7|1716.5|1717.7|1716.5|1718.1|1716.9|1717.7|1716.5|11
1650531520000|2022-04-21 08:58:40|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|1
1650531560000|2022-04-21 08:59:20|1717.3|1716.1|1717.6|1716.4|1717.8|1716.6|1717.3|1716.1|6
1650531570000|2022-04-21 08:59:30|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|0
1650531580000|2022-04-21 08:59:40|1717.6|1716.4|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|0
1650531590000|2022-04-21 08:59:50|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|0
1650531600000|2022-04-21 09:00:00|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|0
1650531610000|2022-04-21 09:00:10|1717.3|1716.1|1717.6|1716.4|1717.6|1716.4|1717.3|1716.1|0
1650531620000|2022-04-21 09:00:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650531630000|2022-04-21 09:00:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650531650000|2022-04-21 09:00:50|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|0
1650531660000|2022-04-21 09:01:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|0
1650531670000|2022-04-21 09:01:10|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|0
1650531680000|2022-04-21 09:01:20|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650531690000|2022-04-21 09:01:30|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650531700000|2022-04-21 09:01:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650531710000|2022-04-21 09:01:50|||||||||4
1650531720000|2022-04-21 09:02:00|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1
1650531730000|2022-04-21 09:02:10|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650531750000|2022-04-21 09:02:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|3
1650531780000|2022-04-21 09:03:00|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|4
1650531800000|2022-04-21 09:03:20|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650531810000|2022-04-21 09:03:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650531820000|2022-04-21 09:03:40|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|3
1650531840000|2022-04-21 09:04:00|1716.1|1714.9|1716.2|1715|1716.2|1715|1716.1|1714.9|0
1650531850000|2022-04-21 09:04:10|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.1|1714.9|0
1650531860000|2022-04-21 09:04:20|1716.4|1715.2|1716.6|1715.4|1716.6|1715.4|1716.3|1715.1|1
1650531880000|2022-04-21 09:04:40|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|3
1650531890000|2022-04-21 09:04:50|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650531920000|2022-04-21 09:05:20|1716.7|1715.5|1717.1|1715.9|1717.1|1715.9|1716.7|1715.5|0
1650531930000|2022-04-21 09:05:30|1716.8|1715.6|1717.1|1715.9|1717.1|1715.9|1716.8|1715.6|1
1650531940000|2022-04-21 09:05:40|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650531980000|2022-04-21 09:06:20|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650531990000|2022-04-21 09:06:30|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650532000000|2022-04-21 09:06:40|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650532030000|2022-04-21 09:07:10|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650532040000|2022-04-21 09:07:20|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1
1650532060000|2022-04-21 09:07:40|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650532080000|2022-04-21 09:08:00|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.3|1715.1|0
1650532100000|2022-04-21 09:08:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1
1650532120000|2022-04-21 09:08:40|1716.4|1715.2|1716.3|1715.1|1716.4|1715.2|1716.3|1715.1|0
1650532130000|2022-04-21 09:08:50|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650532170000|2022-04-21 09:09:30|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650532200000|2022-04-21 09:10:00|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|1
1650532220000|2022-04-21 09:10:20|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650532250000|2022-04-21 09:10:50|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650532300000|2022-04-21 09:11:40|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650532310000|2022-04-21 09:11:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650532320000|2022-04-21 09:12:00|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650532330000|2022-04-21 09:12:10|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650532340000|2022-04-21 09:12:20|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650532370000|2022-04-21 09:12:50|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650532470000|2022-04-21 09:14:30|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650532570000|2022-04-21 09:16:10|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650532580000|2022-04-21 09:16:20|1717.2|1716|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650532620000|2022-04-21 09:17:00|1716.9|1715.7|1716.9|1715.7|1717.1|1715.9|1716.9|1715.7|0
1650532660000|2022-04-21 09:17:40|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|1
1650532680000|2022-04-21 09:18:00|1717.1|1715.9|1717.3|1716.1|1717.3|1716.1|1717.1|1715.9|1
1650532690000|2022-04-21 09:18:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650532740000|2022-04-21 09:19:00|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|1
1650532750000|2022-04-21 09:19:10|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1
1650532790000|2022-04-21 09:19:50|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.9|1715.7|0
1650532800000|2022-04-21 09:20:00|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650532820000|2022-04-21 09:20:20|1716.7|1715.5|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|2
1650532850000|2022-04-21 09:20:50|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650532880000|2022-04-21 09:21:20|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650532890000|2022-04-21 09:21:30|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650532930000|2022-04-21 09:22:10|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650532950000|2022-04-21 09:22:30|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650532990000|2022-04-21 09:23:10|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|25
1650533000000|2022-04-21 09:23:20|||||||||1
1650533040000|2022-04-21 09:24:00|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.2|1716|0
1650533050000|2022-04-21 09:24:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650533070000|2022-04-21 09:24:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650533080000|2022-04-21 09:24:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650533090000|2022-04-21 09:24:50|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650533110000|2022-04-21 09:25:10|||||||||1
1650533120000|2022-04-21 09:25:20|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650533130000|2022-04-21 09:25:30|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650533140000|2022-04-21 09:25:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|1
1650533160000|2022-04-21 09:26:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650533170000|2022-04-21 09:26:10|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650533190000|2022-04-21 09:26:30|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|0
1650533210000|2022-04-21 09:26:50|||||||||3
1650533220000|2022-04-21 09:27:00|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|2
1650533230000|2022-04-21 09:27:10|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1
1650533250000|2022-04-21 09:27:30|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|1
1650533260000|2022-04-21 09:27:40|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650533270000|2022-04-21 09:27:50|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|4
1650533320000|2022-04-21 09:28:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650533330000|2022-04-21 09:28:50|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|1
1650533340000|2022-04-21 09:29:00|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|2
1650533350000|2022-04-21 09:29:10|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650533370000|2022-04-21 09:29:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|2
1650533390000|2022-04-21 09:29:50|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650533400000|2022-04-21 09:30:00|||||||||1
1650533410000|2022-04-21 09:30:10|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650533430000|2022-04-21 09:30:30|1716.8|1715.6|1717.3|1716.1|1717.3|1716.1|1716.8|1715.6|1
1650533440000|2022-04-21 09:30:40|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650533450000|2022-04-21 09:30:50|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650533460000|2022-04-21 09:31:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|2
1650533500000|2022-04-21 09:31:40|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650533510000|2022-04-21 09:31:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|2
1650533540000|2022-04-21 09:32:20|1717.6|1716.4|1718.1|1716.9|1718.1|1716.9|1717.6|1716.4|19
1650533550000|2022-04-21 09:32:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650533560000|2022-04-21 09:32:40|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650533600000|2022-04-21 09:33:20|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650533630000|2022-04-21 09:33:50|1717.7|1716.5|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|35
1650533650000|2022-04-21 09:34:10|1717.6|1716.4|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|0
1650533670000|2022-04-21 09:34:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650533700000|2022-04-21 09:35:00|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650533730000|2022-04-21 09:35:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650533740000|2022-04-21 09:35:40|1718.1|1716.9|1717.8|1716.6|1718.1|1716.9|1717.8|1716.6|10
1650533750000|2022-04-21 09:35:50|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|0
1650533760000|2022-04-21 09:36:00|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1
1650533780000|2022-04-21 09:36:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|0
1650533790000|2022-04-21 09:36:30|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650533810000|2022-04-21 09:36:50|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|0
1650533820000|2022-04-21 09:37:00|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|0
1650533830000|2022-04-21 09:37:10|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650533840000|2022-04-21 09:37:20|1718.3|1717.1|1718.3|1717.1|1718.4|1717.2|1718.3|1717.1|0
1650533850000|2022-04-21 09:37:30|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|2
1650533860000|2022-04-21 09:37:40|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|4
1650533870000|2022-04-21 09:37:50|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650533880000|2022-04-21 09:38:00|1718.6|1717.4|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|2
1650533890000|2022-04-21 09:38:10|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650533900000|2022-04-21 09:38:20|1718.5|1717.3|1718.4|1717.2|1718.5|1717.3|1718.4|1717.2|0
1650533910000|2022-04-21 09:38:30|1718.3|1717.1|1718.3|1717.1|1718.4|1717.2|1718.3|1717.1|0
1650533920000|2022-04-21 09:38:40|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650533930000|2022-04-21 09:38:50|1718.4|1717.2|1718.4|1717.2|1718.6|1717.4|1718.4|1717.2|0
1650533940000|2022-04-21 09:39:00|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.3|1717.1|0
1650533950000|2022-04-21 09:39:10|1718.6|1717.4|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|0
1650533960000|2022-04-21 09:39:20|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650533970000|2022-04-21 09:39:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650533980000|2022-04-21 09:39:40|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650533990000|2022-04-21 09:39:50|1718.7|1717.5|1718.9|1717.7|1719.1|1717.9|1718.7|1717.5|1
1650534000000|2022-04-21 09:40:00|1719.1|1717.9|1718.8|1717.6|1719.1|1717.9|1718.8|1717.6|3
1650534020000|2022-04-21 09:40:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|36
1650534030000|2022-04-21 09:40:30|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|23
1650534040000|2022-04-21 09:40:40|1719.2|1718|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650534050000|2022-04-21 09:40:50|1719.2|1718|1719.2|1718|1719.3|1718.1|1719.2|1718|0
1650534060000|2022-04-21 09:41:00|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|2
1650534090000|2022-04-21 09:41:30|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650534100000|2022-04-21 09:41:40|||||||||1
1650534110000|2022-04-21 09:41:50|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1
1650534120000|2022-04-21 09:42:00|||||||||2
1650534130000|2022-04-21 09:42:10|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650534140000|2022-04-21 09:42:20|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650534160000|2022-04-21 09:42:40|1719.2|1718|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650534170000|2022-04-21 09:42:50|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650534180000|2022-04-21 09:43:00|1719|1717.8|1719.2|1718|1719.2|1718|1718.9|1717.7|2
1650534190000|2022-04-21 09:43:10|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1718.9|1717.7|0
1650534200000|2022-04-21 09:43:20|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|0
1650534210000|2022-04-21 09:43:30|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650534230000|2022-04-21 09:43:50|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.9|1717.7|0
1650534240000|2022-04-21 09:44:00|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|1
1650534250000|2022-04-21 09:44:10|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650534260000|2022-04-21 09:44:20|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650534280000|2022-04-21 09:44:40|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650534300000|2022-04-21 09:45:00|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.3|1718.1|1
1650534310000|2022-04-21 09:45:10|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.6|1718.4|0
1650534330000|2022-04-21 09:45:30|1719.7|1718.5|1719.6|1718.4|1719.7|1718.5|1719.6|1718.4|0
1650534340000|2022-04-21 09:45:40|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|1
1650534350000|2022-04-21 09:45:50|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|0
1650534370000|2022-04-21 09:46:10|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650534390000|2022-04-21 09:46:30|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650534400000|2022-04-21 09:46:40|||||||||1
1650534420000|2022-04-21 09:47:00|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650534440000|2022-04-21 09:47:20|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650534450000|2022-04-21 09:47:30|||||||||1
1650534470000|2022-04-21 09:47:50|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|10
1650534480000|2022-04-21 09:48:00|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1
1650534570000|2022-04-21 09:49:30|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1
1650534580000|2022-04-21 09:49:40|1719.6|1718.4|1719.4|1718.2|1719.6|1718.4|1719.4|1718.2|0
1650534650000|2022-04-21 09:50:50|||||||||2
1650534660000|2022-04-21 09:51:00|||||||||43
1650534670000|2022-04-21 09:51:10|1719.7|1718.5|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|2
1650534690000|2022-04-21 09:51:30|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|2
1650534720000|2022-04-21 09:52:00|1719.7|1718.5|1719.9|1718.7|1719.9|1718.7|1719.7|1718.5|0
1650534730000|2022-04-21 09:52:10|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|0
1650534740000|2022-04-21 09:52:20|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650534750000|2022-04-21 09:52:30|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|0
1650534800000|2022-04-21 09:53:20|1720|1718.8|1719.9|1718.7|1720.1|1718.9|1719.9|1718.7|0
1650534810000|2022-04-21 09:53:30|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1
1650534830000|2022-04-21 09:53:50|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|0
1650534860000|2022-04-21 09:54:20|||||||||1
1650535110000|2022-04-21 09:58:30|||||||||1
1650535130000|2022-04-21 09:58:50|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650535140000|2022-04-21 09:59:00|||||||||1
1650535160000|2022-04-21 09:59:20|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|0
1650535200000|2022-04-21 10:00:00|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650535220000|2022-04-21 10:00:20|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650535230000|2022-04-21 10:00:30|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650535240000|2022-04-21 10:00:40|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|1
1650535280000|2022-04-21 10:01:20|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.2|1718|1
1650535290000|2022-04-21 10:01:30|1719.1|1717.9|1718.8|1717.6|1719.1|1717.9|1718.8|1717.6|0
1650535300000|2022-04-21 10:01:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650535320000|2022-04-21 10:02:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650535330000|2022-04-21 10:02:10|1718.4|1717.2|1718.2|1717|1718.4|1717.2|1718.2|1717|1
1650535360000|2022-04-21 10:02:40|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650535390000|2022-04-21 10:03:10|1717.9|1716.7|1718.2|1717|1718.2|1717|1717.9|1716.7|0
1650535400000|2022-04-21 10:03:20|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|0
1650535410000|2022-04-21 10:03:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650535430000|2022-04-21 10:03:50|||||||||1
1650535440000|2022-04-21 10:04:00|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|1
1650535450000|2022-04-21 10:04:10|1717.4|1716.2|1717.2|1716|1717.4|1716.2|1717.2|1716|0
1650535480000|2022-04-21 10:04:40|1717.1|1715.9|1717.2|1716|1717.2|1716|1716.9|1715.7|0
1650535520000|2022-04-21 10:05:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|2
1650535590000|2022-04-21 10:06:30|1717.8|1716.6|1717.8|1716.6|1718|1716.8|1717.8|1716.6|0
1650535600000|2022-04-21 10:06:40|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650535620000|2022-04-21 10:07:00|||||||||1
1650535630000|2022-04-21 10:07:10|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1
1650535640000|2022-04-21 10:07:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650535650000|2022-04-21 10:07:30|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|0
1650535670000|2022-04-21 10:07:50|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|0
1650535680000|2022-04-21 10:08:00|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650535710000|2022-04-21 10:08:30|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|2
1650535720000|2022-04-21 10:08:40|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650535750000|2022-04-21 10:09:10|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1
1650535800000|2022-04-21 10:10:00|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|0
1650535830000|2022-04-21 10:10:30|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650535840000|2022-04-21 10:10:40|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|0
1650535850000|2022-04-21 10:10:50|1717.8|1716.6|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650535870000|2022-04-21 10:11:10|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|1
1650535890000|2022-04-21 10:11:30|1718.2|1717|1718.5|1717.3|1718.5|1717.3|1718.2|1717|0
1650535900000|2022-04-21 10:11:40|1718.2|1717|1718|1716.8|1718.2|1717|1718|1716.8|1
1650535910000|2022-04-21 10:11:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|2
1650535920000|2022-04-21 10:12:00|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650535930000|2022-04-21 10:12:10|1718|1716.8|1717.8|1716.6|1718|1716.8|1717.8|1716.6|0
1650535940000|2022-04-21 10:12:20|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650535990000|2022-04-21 10:13:10|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|1
1650536000000|2022-04-21 10:13:20|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650536030000|2022-04-21 10:13:50|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|1
1650536040000|2022-04-21 10:14:00|1717.2|1716|1717|1715.8|1717.2|1716|1717|1715.8|1
1650536050000|2022-04-21 10:14:10|1716.5|1715.3|1716.7|1715.5|1716.7|1715.5|1716.5|1715.3|1
1650536060000|2022-04-21 10:14:20|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|1
1650536070000|2022-04-21 10:14:30|1716.2|1715|1716.2|1715|1716.3|1715.1|1716|1714.8|7
1650536080000|2022-04-21 10:14:40|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|1
1650536090000|2022-04-21 10:14:50|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|0
1650536100000|2022-04-21 10:15:00|1716.3|1715.1|1716|1714.8|1716.3|1715.1|1715.8|1714.6|10
1650536110000|2022-04-21 10:15:10|1715.8|1714.6|1716|1714.8|1716|1714.8|1715.8|1714.6|3
1650536120000|2022-04-21 10:15:20|||||||||1
1650536130000|2022-04-21 10:15:30|1715.8|1714.6|1716|1714.8|1716|1714.8|1715.8|1714.6|6
1650536140000|2022-04-21 10:15:40|1716.2|1715|1716.2|1715|1716.4|1715.2|1716|1714.8|2
1650536160000|2022-04-21 10:16:00|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.2|1715|3
1650536180000|2022-04-21 10:16:20|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.2|1715|2
1650536190000|2022-04-21 10:16:30|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650536200000|2022-04-21 10:16:40|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650536210000|2022-04-21 10:16:50|1716.4|1715.2|1716.5|1715.3|1716.8|1715.6|1716.4|1715.2|2
1650536220000|2022-04-21 10:17:00|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650536230000|2022-04-21 10:17:10|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1
1650536240000|2022-04-21 10:17:20|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650536250000|2022-04-21 10:17:30|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650536260000|2022-04-21 10:17:40|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650536270000|2022-04-21 10:17:50|1716.4|1715.2|1716.7|1715.5|1716.7|1715.5|1716.4|1715.2|1
1650536280000|2022-04-21 10:18:00|1716.9|1715.7|1716.8|1715.6|1716.9|1715.7|1716.7|1715.5|0
1650536290000|2022-04-21 10:18:10|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650536300000|2022-04-21 10:18:20|1716.6|1715.4|1717|1715.8|1717|1715.8|1716.3|1715.1|5
1650536310000|2022-04-21 10:18:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|2
1650536320000|2022-04-21 10:18:40|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|3
1650536330000|2022-04-21 10:18:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650536350000|2022-04-21 10:19:10|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650536360000|2022-04-21 10:19:20|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|1
1650536370000|2022-04-21 10:19:30|1717.7|1716.5|1717.7|1716.5|1717.8|1716.6|1717.7|1716.5|0
1650536380000|2022-04-21 10:19:40|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|3
1650536390000|2022-04-21 10:19:50|1717.4|1716.2|1717.5|1716.3|1717.5|1716.3|1717.4|1716.2|3
1650536410000|2022-04-21 10:20:10|1717.4|1716.2|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650536420000|2022-04-21 10:20:20|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650536430000|2022-04-21 10:20:30|1717.3|1716.1|1717.7|1716.5|1717.8|1716.6|1717.3|1716.1|2
1650536530000|2022-04-21 10:22:10|||||||||1
1650536540000|2022-04-21 10:22:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1
1650536550000|2022-04-21 10:22:30|1717.4|1716.2|1717.7|1716.5|1717.8|1716.6|1717.4|1716.2|1
1650536600000|2022-04-21 10:23:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650536610000|2022-04-21 10:23:30|1717.7|1716.5|1717.3|1716.1|1717.7|1716.5|1717.3|1716.1|0
1650536620000|2022-04-21 10:23:40|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1
1650536650000|2022-04-21 10:24:10|1717.2|1716|1717.4|1716.2|1717.4|1716.2|1717.2|1716|1
1650536660000|2022-04-21 10:24:20|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|1
1650536670000|2022-04-21 10:24:30|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|2
1650536680000|2022-04-21 10:24:40|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|2
1650536690000|2022-04-21 10:24:50|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1
1650536700000|2022-04-21 10:25:00|1718|1716.8|1718|1716.8|1718.3|1717.1|1718|1716.8|2
1650536720000|2022-04-21 10:25:20|1717.8|1716.6|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650536760000|2022-04-21 10:26:00|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|1717.7|1716.5|0
1650536800000|2022-04-21 10:26:40|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|0
1650536810000|2022-04-21 10:26:50|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650536840000|2022-04-21 10:27:20|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|0
1650536870000|2022-04-21 10:27:50|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|1
1650536880000|2022-04-21 10:28:00|1717.3|1716.1|1717.2|1716|1717.3|1716.1|1717.2|1716|0
1650536910000|2022-04-21 10:28:30|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650536920000|2022-04-21 10:28:40|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|1
1650536930000|2022-04-21 10:28:50|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650536940000|2022-04-21 10:29:00|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|2
1650536950000|2022-04-21 10:29:10|1717.6|1716.4|1717.3|1716.1|1717.6|1716.4|1717.3|1716.1|15
1650536980000|2022-04-21 10:29:40|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|0
1650536990000|2022-04-21 10:29:50|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650537000000|2022-04-21 10:30:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|0
1650537010000|2022-04-21 10:30:10|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1717.4|1716.2|1
1650537020000|2022-04-21 10:30:20|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|2
1650537030000|2022-04-21 10:30:30|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|1717.4|1716.2|0
1650537040000|2022-04-21 10:30:40|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|0
1650537060000|2022-04-21 10:31:00|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|0
1650537070000|2022-04-21 10:31:10|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|0
1650537080000|2022-04-21 10:31:20|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|0
1650537090000|2022-04-21 10:31:30|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1
1650537100000|2022-04-21 10:31:40|1717.9|1716.7|1717.8|1716.6|1718.1|1716.9|1717.8|1716.6|2
1650537110000|2022-04-21 10:31:50|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|0
1650537120000|2022-04-21 10:32:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|3
1650537180000|2022-04-21 10:33:00|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|4
1650537230000|2022-04-21 10:33:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650537280000|2022-04-21 10:34:40|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|1
1650537290000|2022-04-21 10:34:50|1718.8|1717.6|1718.9|1717.7|1718.9|1717.7|1718.8|1717.6|0
1650537300000|2022-04-21 10:35:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650537320000|2022-04-21 10:35:20|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1
1650537330000|2022-04-21 10:35:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650537340000|2022-04-21 10:35:40|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|0
1650537360000|2022-04-21 10:36:00|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650537390000|2022-04-21 10:36:30|1718.3|1717.1|1718.6|1717.4|1718.6|1717.4|1718.3|1717.1|5
1650537400000|2022-04-21 10:36:40|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.3|1717.1|0
1650537420000|2022-04-21 10:37:00|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.5|1717.3|0
1650537440000|2022-04-21 10:37:20|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1
1650537500000|2022-04-21 10:38:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|1
1650537510000|2022-04-21 10:38:30|1719.3|1718.1|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|1
1650537520000|2022-04-21 10:38:40|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1
1650537530000|2022-04-21 10:38:50|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|0
1650537540000|2022-04-21 10:39:00|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.6|1718.4|1
1650537550000|2022-04-21 10:39:10|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|0
1650537560000|2022-04-21 10:39:20|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650537570000|2022-04-21 10:39:30|1719.5|1718.3|1719.4|1718.2|1719.5|1718.3|1719.4|1718.2|0
1650537590000|2022-04-21 10:39:50|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.2|1718|0
1650537600000|2022-04-21 10:40:00|1719.3|1718.1|1719.1|1717.9|1719.3|1718.1|1719.1|1717.9|0
1650537610000|2022-04-21 10:40:10|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650537630000|2022-04-21 10:40:30|1719.4|1718.2|1719.3|1718.1|1719.5|1718.3|1719.2|1718|0
1650537640000|2022-04-21 10:40:40|1719.2|1718|1719.2|1718|1719.3|1718.1|1719.2|1718|0
1650537660000|2022-04-21 10:41:00|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650537680000|2022-04-21 10:41:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650537690000|2022-04-21 10:41:30|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650537700000|2022-04-21 10:41:40|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650537730000|2022-04-21 10:42:10|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650537740000|2022-04-21 10:42:20|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650537750000|2022-04-21 10:42:30|1719.4|1718.2|1719.4|1718.2|1719.5|1718.3|1719.4|1718.2|0
1650537780000|2022-04-21 10:43:00|1719.3|1718.1|1719.5|1718.3|1719.6|1718.4|1719.3|1718.1|1
1650537790000|2022-04-21 10:43:10|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|2
1650537800000|2022-04-21 10:43:20|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650537830000|2022-04-21 10:43:50|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650537840000|2022-04-21 10:44:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650537850000|2022-04-21 10:44:10|1718.9|1717.7|1719|1717.8|1719|1717.8|1718.9|1717.7|0
1650537870000|2022-04-21 10:44:30|1719.3|1718.1|1719|1717.8|1719.3|1718.1|1718.9|1717.7|0
1650537880000|2022-04-21 10:44:40|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650537890000|2022-04-21 10:44:50|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650537900000|2022-04-21 10:45:00|1719.2|1718|1719.2|1718|1719.2|1718|1719.2|1718|0
1650537910000|2022-04-21 10:45:10|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.1|1717.9|1
1650537960000|2022-04-21 10:46:00|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|0
1650537970000|2022-04-21 10:46:10|1719.4|1718.2|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650537980000|2022-04-21 10:46:20|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650538060000|2022-04-21 10:47:40|||||||||1
1650538090000|2022-04-21 10:48:10|||||||||5
1650538140000|2022-04-21 10:49:00|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.5|1718.3|1
1650538190000|2022-04-21 10:49:50|||||||||1
1650538260000|2022-04-21 10:51:00|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.5|1718.3|1
1650538270000|2022-04-21 10:51:10|1719.4|1718.2|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650538290000|2022-04-21 10:51:30|1720|1718.8|1720.2|1719|1720.2|1719|1720|1718.8|0
1650538340000|2022-04-21 10:52:20|||||||||2
1650538360000|2022-04-21 10:52:40|||||||||21
1650538370000|2022-04-21 10:52:50|1720.1|1718.9|1720|1718.8|1720.1|1718.9|1719.8|1718.6|6
1650538380000|2022-04-21 10:53:00|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.2|1719|0
1650538400000|2022-04-21 10:53:20|1720|1718.8|1719.8|1718.6|1720|1718.8|1719.8|1718.6|1
1650538410000|2022-04-21 10:53:30|||||||||1
1650538420000|2022-04-21 10:53:40|1719.7|1718.5|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|0
1650538450000|2022-04-21 10:54:10|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650538480000|2022-04-21 10:54:40|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|0
1650538530000|2022-04-21 10:55:30|||||||||4
1650538540000|2022-04-21 10:55:40|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|3
1650538550000|2022-04-21 10:55:50|1720.1|1718.9|1720|1718.8|1720.1|1718.9|1720|1718.8|0
1650538570000|2022-04-21 10:56:10|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.6|1718.4|0
1650538580000|2022-04-21 10:56:20|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|0
1650538640000|2022-04-21 10:57:20|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|0
1650538660000|2022-04-21 10:57:40|1719.6|1718.4|1719.5|1718.3|1719.6|1718.4|1719.5|1718.3|0
1650538670000|2022-04-21 10:57:50|1719.6|1718.4|1719.5|1718.3|1719.6|1718.4|1719.5|1718.3|1
1650538710000|2022-04-21 10:58:30|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650538740000|2022-04-21 10:59:00|1718.9|1717.7|1719|1717.8|1719|1717.8|1718.9|1717.7|4
1650538750000|2022-04-21 10:59:10|1718.9|1717.7|1719|1717.8|1719.3|1718.1|1718.7|1717.5|2
1650538760000|2022-04-21 10:59:20|1719.2|1718|1719.5|1718.3|1719.5|1718.3|1719.2|1718|0
1650538770000|2022-04-21 10:59:30|1719.4|1718.2|1719.5|1718.3|1719.6|1718.4|1719.4|1718.2|0
1650538780000|2022-04-21 10:59:40|1719.6|1718.4|1719.4|1718.2|1719.8|1718.6|1719.4|1718.2|17
1650538790000|2022-04-21 10:59:50|1719.3|1718.1|1719.9|1718.7|1719.9|1718.7|1719.2|1718|2
1650538800000|2022-04-21 11:00:00|1719.8|1718.6|1719.5|1718.3|1719.8|1718.6|1719.3|1718.1|2
1650538810000|2022-04-21 11:00:10|1719.4|1718.2|1719.4|1718.2|1719.5|1718.3|1719.3|1718.1|3
1650538820000|2022-04-21 11:00:20|1719.5|1718.3|1719.6|1718.4|1719.7|1718.5|1719.5|1718.3|5
1650538830000|2022-04-21 11:00:30|1719.5|1718.3|1719.4|1718.2|1719.5|1718.3|1719.3|1718.1|0
1650538840000|2022-04-21 11:00:40|1719.5|1718.3|1719.4|1718.2|1719.5|1718.3|1719.4|1718.2|0
1650538850000|2022-04-21 11:00:50|1719.3|1718.1|1719.4|1718.2|1719.4|1718.2|1719.3|1718.1|0
1650538860000|2022-04-21 11:01:00|1719.5|1718.3|1719.3|1718.1|1719.6|1718.4|1719.3|1718.1|1
1650538890000|2022-04-21 11:01:30|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|2
1650538900000|2022-04-21 11:01:40|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|0
1650538910000|2022-04-21 11:01:50|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650538920000|2022-04-21 11:02:00|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650538930000|2022-04-21 11:02:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650538970000|2022-04-21 11:02:50|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650538980000|2022-04-21 11:03:00|1718.9|1717.7|1718.9|1717.7|1719|1717.8|1718.9|1717.7|0
1650538990000|2022-04-21 11:03:10|1718.8|1717.6|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|2
1650539000000|2022-04-21 11:03:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650539010000|2022-04-21 11:03:30|1718.9|1717.7|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|0
1650539020000|2022-04-21 11:03:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650539030000|2022-04-21 11:03:50|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650539090000|2022-04-21 11:04:50|1718.8|1717.6|1719.3|1718.1|1719.3|1718.1|1718.8|1717.6|9
1650539110000|2022-04-21 11:05:10|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650539130000|2022-04-21 11:05:30|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650539140000|2022-04-21 11:05:40|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650539160000|2022-04-21 11:06:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650539220000|2022-04-21 11:07:00|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650539230000|2022-04-21 11:07:10|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650539270000|2022-04-21 11:07:50|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1
1650539290000|2022-04-21 11:08:10|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650539320000|2022-04-21 11:08:40|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|56
1650539330000|2022-04-21 11:08:50|||||||||11
1650539340000|2022-04-21 11:09:00|1719.2|1718|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650539350000|2022-04-21 11:09:10|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1719.1|1717.9|0
1650539370000|2022-04-21 11:09:30|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.1|1717.9|0
1650539390000|2022-04-21 11:09:50|||||||||5
1650539400000|2022-04-21 11:10:00|1719.1|1717.9|1718.9|1717.7|1719.1|1717.9|1718.9|1717.7|0
1650539410000|2022-04-21 11:10:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|0
1650539420000|2022-04-21 11:10:20|1718.9|1717.7|1718.9|1717.7|1719|1717.8|1718.8|1717.6|0
1650539430000|2022-04-21 11:10:30|1719|1717.8|1719.3|1718.1|1719.3|1718.1|1719|1717.8|0
1650539440000|2022-04-21 11:10:40|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|1719.4|1718.2|0
1650539450000|2022-04-21 11:10:50|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650539460000|2022-04-21 11:11:00|1719.4|1718.2|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650539480000|2022-04-21 11:11:20|1719.4|1718.2|1719.5|1718.3|1719.5|1718.3|1719.4|1718.2|0
1650539530000|2022-04-21 11:12:10|1719.3|1718.1|1719.6|1718.4|1719.6|1718.4|1719.3|1718.1|1
1650539540000|2022-04-21 11:12:20|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.6|1718.4|3
1650539550000|2022-04-21 11:12:30|1720.1|1718.9|1720.5|1719.3|1720.7|1719.5|1720.1|1718.9|9
1650539560000|2022-04-21 11:12:40|1720.6|1719.4|1720|1718.8|1720.8|1719.6|1720|1718.8|61
1650539570000|2022-04-21 11:12:50|1719.9|1718.7|1720|1718.8|1720.1|1718.9|1719.9|1718.7|1
1650539580000|2022-04-21 11:13:00|1720.1|1718.9|1720.4|1719.2|1720.4|1719.2|1720.1|1718.9|1
1650539590000|2022-04-21 11:13:10|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|1720.1|1718.9|0
1650539600000|2022-04-21 11:13:20|1720.3|1719.1|1720.8|1719.6|1720.8|1719.6|1720.3|1719.1|1
1650539610000|2022-04-21 11:13:30|1720.6|1719.4|1720.5|1719.3|1720.6|1719.4|1720.5|1719.3|0
1650539630000|2022-04-21 11:13:50|1720.8|1719.6|1720.6|1719.4|1720.8|1719.6|1720.6|1719.4|0
1650539640000|2022-04-21 11:14:00|1720.5|1719.3|1720.4|1719.2|1720.5|1719.3|1720.4|1719.2|0
1650539650000|2022-04-21 11:14:10|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|0
1650539660000|2022-04-21 11:14:20|1720.4|1719.2|1720.6|1719.4|1720.6|1719.4|1720.3|1719.1|2
1650539670000|2022-04-21 11:14:30|1720.5|1719.3|1720.8|1719.6|1720.8|1719.6|1720.5|1719.3|0
1650539680000|2022-04-21 11:14:40|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.8|1719.6|0
1650539690000|2022-04-21 11:14:50|1720.8|1719.6|1720.8|1719.6|1720.9|1719.7|1720.8|1719.6|0
1650539700000|2022-04-21 11:15:00|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|1
1650539710000|2022-04-21 11:15:10|1720.9|1719.7|1720.8|1719.6|1720.9|1719.7|1720.6|1719.4|4
1650539720000|2022-04-21 11:15:20|1720.9|1719.7|1720.9|1719.7|1721|1719.8|1720.9|1719.7|0
1650539730000|2022-04-21 11:15:30|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|0
1650539740000|2022-04-21 11:15:40|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|2
1650539760000|2022-04-21 11:16:00|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|0
1650539770000|2022-04-21 11:16:10|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|4
1650539780000|2022-04-21 11:16:20|1721.6|1720.4|1721.4|1720.2|1721.6|1720.4|1721.4|1720.2|0
1650539790000|2022-04-21 11:16:30|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650539810000|2022-04-21 11:16:50|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650539830000|2022-04-21 11:17:10|||||||||1
1650539840000|2022-04-21 11:17:20|1721.4|1720.2|1721.8|1720.6|1721.8|1720.6|1721.3|1720.1|4
1650539850000|2022-04-21 11:17:30|1721.6|1720.4|1721.5|1720.3|1721.8|1720.6|1721.3|1720.1|1
1650539860000|2022-04-21 11:17:40|1721.6|1720.4|1721.8|1720.6|1721.9|1720.7|1721.6|1720.4|1
1650539870000|2022-04-21 11:17:50|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650539880000|2022-04-21 11:18:00|1721.8|1720.6|1721.5|1720.3|1721.8|1720.6|1721.4|1720.2|2
1650539890000|2022-04-21 11:18:10|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|0
1650539900000|2022-04-21 11:18:20|1721.4|1720.2|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|1
1650539910000|2022-04-21 11:18:30|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650539930000|2022-04-21 11:18:50|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650539940000|2022-04-21 11:19:00|1721.1|1719.9|1721.4|1720.2|1721.4|1720.2|1721.1|1719.9|14
1650539950000|2022-04-21 11:19:10|1721.3|1720.1|1721.5|1720.3|1721.5|1720.3|1721.3|1720.1|2
1650539960000|2022-04-21 11:19:20|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|0
1650539970000|2022-04-21 11:19:30|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650539980000|2022-04-21 11:19:40|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650539990000|2022-04-21 11:19:50|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650540000000|2022-04-21 11:20:00|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|10
1650540010000|2022-04-21 11:20:10|1721.6|1720.4|1721.9|1720.7|1721.9|1720.7|1721.6|1720.4|1
1650540020000|2022-04-21 11:20:20|1721.8|1720.6|1721.6|1720.4|1721.8|1720.6|1721.6|1720.4|0
1650540030000|2022-04-21 11:20:30|1721.7|1720.5|1721.7|1720.5|1721.8|1720.6|1721.6|1720.4|50
1650540040000|2022-04-21 11:20:40|1721.9|1720.7|1722.3|1721.1|1722.4|1721.2|1721.9|1720.7|2
1650540050000|2022-04-21 11:20:50|1722.2|1721|1723.4|1722.2|1723.4|1722.2|1722.2|1721|40
1650540060000|2022-04-21 11:21:00|1723.1|1721.9|1723.1|1721.9|1723.3|1722.1|1723.1|1721.9|4
1650540070000|2022-04-21 11:21:10|1722.9|1721.7|1723.5|1722.3|1723.5|1722.3|1722.9|1721.7|6
1650540080000|2022-04-21 11:21:20|1723.4|1722.2|1723.5|1722.3|1723.6|1722.4|1723.4|1722.2|23
1650540090000|2022-04-21 11:21:30|1723.6|1722.4|1723.5|1722.3|1723.6|1722.4|1723.5|1722.3|0
1650540100000|2022-04-21 11:21:40|1723.3|1722.1|1723.3|1722.1|1723.4|1722.2|1723.3|1722.1|2
1650540110000|2022-04-21 11:21:50|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|0
1650540120000|2022-04-21 11:22:00|1722.9|1721.7|1722.6|1721.4|1722.9|1721.7|1722.6|1721.4|5
1650540130000|2022-04-21 11:22:10|1722.5|1721.3|1722.4|1721.2|1722.5|1721.3|1722.4|1721.2|0
1650540140000|2022-04-21 11:22:20|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|3
1650540160000|2022-04-21 11:22:40|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650540170000|2022-04-21 11:22:50|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|4
1650540180000|2022-04-21 11:23:00|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650540190000|2022-04-21 11:23:10|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650540200000|2022-04-21 11:23:20|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|3
1650540210000|2022-04-21 11:23:30|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650540220000|2022-04-21 11:23:40|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|0
1650540230000|2022-04-21 11:23:50|1722.8|1721.6|1722.8|1721.6|1722.9|1721.7|1722.8|1721.6|3
1650540240000|2022-04-21 11:24:00|1722.9|1721.7|1722.8|1721.6|1722.9|1721.7|1722.8|1721.6|0
1650540250000|2022-04-21 11:24:10|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|1
1650540260000|2022-04-21 11:24:20|||||||||3
1650540280000|2022-04-21 11:24:40|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650540290000|2022-04-21 11:24:50|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|6
1650540300000|2022-04-21 11:25:00|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|0
1650540310000|2022-04-21 11:25:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650540320000|2022-04-21 11:25:20|1722.5|1721.3|1722.8|1721.6|1722.8|1721.6|1722.5|1721.3|4
1650540350000|2022-04-21 11:25:50|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|3
1650540360000|2022-04-21 11:26:00|1722.8|1721.6|1722.8|1721.6|1722.9|1721.7|1722.8|1721.6|0
1650540370000|2022-04-21 11:26:10|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650540380000|2022-04-21 11:26:20|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|4
1650540400000|2022-04-21 11:26:40|1722.7|1721.5|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|1
1650540410000|2022-04-21 11:26:50|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|5
1650540430000|2022-04-21 11:27:10|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650540440000|2022-04-21 11:27:20|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|3
1650540450000|2022-04-21 11:27:30|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650540470000|2022-04-21 11:27:50|1722.5|1721.3|1722.4|1721.2|1722.6|1721.4|1722.4|1721.2|5
1650540480000|2022-04-21 11:28:00|1722.3|1721.1|1721.9|1720.7|1722.3|1721.1|1721.9|1720.7|0
1650540490000|2022-04-21 11:28:10|1722|1720.8|1722.3|1721.1|1722.3|1721.1|1722|1720.8|1
1650540500000|2022-04-21 11:28:20|1722.4|1721.2|1722.1|1720.9|1722.4|1721.2|1722.1|1720.9|3
1650540520000|2022-04-21 11:28:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|1
1650540530000|2022-04-21 11:28:50|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|4
1650540540000|2022-04-21 11:29:00|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|0
1650540550000|2022-04-21 11:29:10|1722.3|1721.1|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|0
1650540560000|2022-04-21 11:29:20|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|2
1650540580000|2022-04-21 11:29:40|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|0
1650540590000|2022-04-21 11:29:50|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|5
1650540600000|2022-04-21 11:30:00|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|1
1650540610000|2022-04-21 11:30:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650540620000|2022-04-21 11:30:20|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|5
1650540650000|2022-04-21 11:30:50|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|4
1650540660000|2022-04-21 11:31:00|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|2
1650540680000|2022-04-21 11:31:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|4
1650540700000|2022-04-21 11:31:40|||||||||1
1650540710000|2022-04-21 11:31:50|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|4
1650540730000|2022-04-21 11:32:10|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|2
1650540740000|2022-04-21 11:32:20|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|5
1650540770000|2022-04-21 11:32:50|1722.8|1721.6|1722.8|1721.6|1722.9|1721.7|1722.6|1721.4|6
1650540780000|2022-04-21 11:33:00|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|1
1650540790000|2022-04-21 11:33:10|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|6
1650540800000|2022-04-21 11:33:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|2
1650540810000|2022-04-21 11:33:30|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650540820000|2022-04-21 11:33:40|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|0
1650540830000|2022-04-21 11:33:50|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|3
1650540840000|2022-04-21 11:34:00|1722.2|1721|1722.4|1721.2|1722.4|1721.2|1722.1|1720.9|0
1650540860000|2022-04-21 11:34:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|6
1650540870000|2022-04-21 11:34:30|||||||||1
1650540880000|2022-04-21 11:34:40|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|0
1650540890000|2022-04-21 11:34:50|1722.6|1721.4|1722.3|1721.1|1722.6|1721.4|1722.3|1721.1|7
1650540900000|2022-04-21 11:35:00|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650540910000|2022-04-21 11:35:10|1722.3|1721.1|1722|1720.8|1722.3|1721.1|1722|1720.8|1
1650540920000|2022-04-21 11:35:20|||||||||3
1650540950000|2022-04-21 11:35:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650540960000|2022-04-21 11:36:00|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|4
1650540970000|2022-04-21 11:36:10|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|3
1650540980000|2022-04-21 11:36:20|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|0
1650540990000|2022-04-21 11:36:30|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|5
1650541010000|2022-04-21 11:36:50|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|1
1650541020000|2022-04-21 11:37:00|1722|1720.8|1722|1720.8|1722.1|1720.9|1722|1720.8|3
1650541030000|2022-04-21 11:37:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|0
1650541040000|2022-04-21 11:37:20|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|1
1650541050000|2022-04-21 11:37:30|1722|1720.8|1722|1720.8|1722.1|1720.9|1722|1720.8|7
1650541060000|2022-04-21 11:37:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650541070000|2022-04-21 11:37:50|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.9|1720.7|1
1650541080000|2022-04-21 11:38:00|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|5
1650541090000|2022-04-21 11:38:10|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650541100000|2022-04-21 11:38:20|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|0
1650541110000|2022-04-21 11:38:30|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|4
1650541120000|2022-04-21 11:38:40|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|0
1650541130000|2022-04-21 11:38:50|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|2
1650541140000|2022-04-21 11:39:00|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|5
1650541160000|2022-04-21 11:39:20|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|3
1650541170000|2022-04-21 11:39:30|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|4
1650541180000|2022-04-21 11:39:40|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650541190000|2022-04-21 11:39:50|1722.4|1721.2|1722.6|1721.4|1722.8|1721.6|1722.4|1721.2|1
1650541200000|2022-04-21 11:40:00|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|4
1650541210000|2022-04-21 11:40:10|1722.8|1721.6|1722.6|1721.4|1722.8|1721.6|1722.6|1721.4|1
1650541220000|2022-04-21 11:40:20|1722.8|1721.6|1722.9|1721.7|1722.9|1721.7|1722.8|1721.6|0
1650541230000|2022-04-21 11:40:30|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|3
1650541240000|2022-04-21 11:40:40|1723|1721.8|1723|1721.8|1723|1721.8|1723|1721.8|0
1650541250000|2022-04-21 11:40:50|1723.1|1721.9|1723.2|1722|1723.4|1722.2|1723|1721.8|5
1650541260000|2022-04-21 11:41:00|||||||||5
1650541280000|2022-04-21 11:41:20|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|0
1650541290000|2022-04-21 11:41:30|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|1723.3|1722.1|1
1650541310000|2022-04-21 11:41:50|1723.1|1721.9|1723|1721.8|1723.1|1721.9|1723|1721.8|1
1650541330000|2022-04-21 11:42:10|1722.9|1721.7|1722.5|1721.3|1722.9|1721.7|1722.5|1721.3|0
1650541340000|2022-04-21 11:42:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650541350000|2022-04-21 11:42:30|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|0
1650541370000|2022-04-21 11:42:50|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|0
1650541380000|2022-04-21 11:43:00|1722.5|1721.3|1722.6|1721.4|1722.6|1721.4|1722.5|1721.3|0
1650541390000|2022-04-21 11:43:10|1722.7|1721.5|1723|1721.8|1723|1721.8|1722.7|1721.5|1
1650541400000|2022-04-21 11:43:20|1722.9|1721.7|1722.6|1721.4|1722.9|1721.7|1722.6|1721.4|0
1650541420000|2022-04-21 11:43:40|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|2
1650541430000|2022-04-21 11:43:50|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|0
1650541520000|2022-04-21 11:45:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650541530000|2022-04-21 11:45:30|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|3
1650541540000|2022-04-21 11:45:40|1722|1720.8|1722.3|1721.1|1722.4|1721.2|1722|1720.8|2
1650541550000|2022-04-21 11:45:50|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650541560000|2022-04-21 11:46:00|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1
1650541580000|2022-04-21 11:46:20|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|1
1650541590000|2022-04-21 11:46:30|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|0
1650541610000|2022-04-21 11:46:50|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|0
1650541620000|2022-04-21 11:47:00|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650541630000|2022-04-21 11:47:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650541640000|2022-04-21 11:47:20|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|5
1650541650000|2022-04-21 11:47:30|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|0
1650541700000|2022-04-21 11:48:20|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650541810000|2022-04-21 11:50:10|1722.6|1721.4|1723.3|1722.1|1723.3|1722.1|1722.6|1721.4|3
1650541820000|2022-04-21 11:50:20|1723.2|1722|1723.1|1721.9|1723.3|1722.1|1723.1|1721.9|0
1650541830000|2022-04-21 11:50:30|1723|1721.8|1723|1721.8|1723|1721.8|1723|1721.8|0
1650541840000|2022-04-21 11:50:40|1723.1|1721.9|1722.9|1721.7|1723.1|1721.9|1722.9|1721.7|1
1650541850000|2022-04-21 11:50:50|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.7|1721.5|2
1650541860000|2022-04-21 11:51:00|1722.4|1721.2|1721.9|1720.7|1722.4|1721.2|1721.9|1720.7|3
1650541870000|2022-04-21 11:51:10|1721.6|1720.4|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|1
1650541880000|2022-04-21 11:51:20|1721.2|1720|1721|1719.8|1721.2|1720|1721|1719.8|6
1650541890000|2022-04-21 11:51:30|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|2
1650541900000|2022-04-21 11:51:40|1720.9|1719.7|1720.7|1719.5|1721|1719.8|1720.7|1719.5|9
1650541910000|2022-04-21 11:51:50|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650541920000|2022-04-21 11:52:00|1720.5|1719.3|1720|1718.8|1720.5|1719.3|1719.9|1718.7|51
1650541930000|2022-04-21 11:52:10|1719.9|1718.7|1719.5|1718.3|1719.9|1718.7|1719.5|1718.3|4
1650541940000|2022-04-21 11:52:20|1719.4|1718.2|1719.7|1718.5|1719.7|1718.5|1719.4|1718.2|0
1650541960000|2022-04-21 11:52:40|1719.9|1718.7|1719.7|1718.5|1719.9|1718.7|1719.7|1718.5|0
1650541980000|2022-04-21 11:53:00|1719.6|1718.4|1719.6|1718.4|1719.7|1718.5|1719.5|1718.3|3
1650541990000|2022-04-21 11:53:10|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.5|1718.3|9
1650542000000|2022-04-21 11:53:20|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.5|1718.3|0
1650542010000|2022-04-21 11:53:30|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.5|1718.3|1
1650542030000|2022-04-21 11:53:50|1719.6|1718.4|1719.9|1718.7|1719.9|1718.7|1719.5|1718.3|0
1650542050000|2022-04-21 11:54:10|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.7|1717.5|120
1650542060000|2022-04-21 11:54:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650542070000|2022-04-21 11:54:30|||||||||51
1650542080000|2022-04-21 11:54:40|||||||||1
1650542090000|2022-04-21 11:54:50|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|0
1650542100000|2022-04-21 11:55:00|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|0
1650542120000|2022-04-21 11:55:20|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|0
1650542130000|2022-04-21 11:55:30|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.2|1718|1
1650542140000|2022-04-21 11:55:40|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.2|1718|0
1650542160000|2022-04-21 11:56:00|1718.9|1717.7|1718.7|1717.5|1719.1|1717.9|1718.7|1717.5|246
1650542170000|2022-04-21 11:56:10|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650542180000|2022-04-21 11:56:20|1718.5|1717.3|1718.2|1717|1718.5|1717.3|1718.1|1716.9|3
1650542190000|2022-04-21 11:56:30|1718.1|1716.9|1718.4|1717.2|1718.5|1717.3|1718.1|1716.9|1
1650542200000|2022-04-21 11:56:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|3
1650542220000|2022-04-21 11:57:00|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|18
1650542250000|2022-04-21 11:57:30|1719|1717.8|1718.8|1717.6|1719|1717.8|1718.8|1717.6|0
1650542260000|2022-04-21 11:57:40|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650542290000|2022-04-21 11:58:10|1718.8|1717.6|1719|1717.8|1719.1|1717.9|1718.8|1717.6|0
1650542300000|2022-04-21 11:58:20|1719.1|1717.9|1719|1717.8|1719.1|1717.9|1719|1717.8|0
1650542320000|2022-04-21 11:58:40|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650542330000|2022-04-21 11:58:50|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|1
1650542340000|2022-04-21 11:59:00|1718.5|1717.3|1718.7|1717.5|1718.8|1717.6|1718.5|1717.3|6
1650542350000|2022-04-21 11:59:10|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|0
1650542360000|2022-04-21 11:59:20|1718.8|1717.6|1718.5|1717.3|1718.8|1717.6|1718.5|1717.3|1
1650542370000|2022-04-21 11:59:30|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|0
1650542380000|2022-04-21 11:59:40|1718.7|1717.5|1718.5|1717.3|1718.8|1717.6|1718.5|1717.3|0
1650542390000|2022-04-21 11:59:50|1718.2|1717|1718.2|1717|1718.3|1717.1|1718.2|1717|0
1650542400000|2022-04-21 12:00:00|1718.1|1716.9|1718.6|1717.4|1718.6|1717.4|1718.1|1716.9|1
1650542410000|2022-04-21 12:00:10|1718.5|1717.3|1718.2|1717|1718.6|1717.4|1718.2|1717|0
1650542420000|2022-04-21 12:00:20|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|39
1650542430000|2022-04-21 12:00:30|||||||||1
1650542450000|2022-04-21 12:00:50|1718.2|1717|1718.5|1717.3|1718.5|1717.3|1718.2|1717|0
1650542470000|2022-04-21 12:01:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650542480000|2022-04-21 12:01:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.2|1717|0
1650542490000|2022-04-21 12:01:30|1718.3|1717.1|1718.2|1717|1718.3|1717.1|1718.2|1717|0
1650542500000|2022-04-21 12:01:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|2
1650542520000|2022-04-21 12:02:00|1718.6|1717.4|1719|1717.8|1719|1717.8|1718.6|1717.4|0
1650542530000|2022-04-21 12:02:10|||||||||22
1650542540000|2022-04-21 12:02:20|1719.1|1717.9|1719.5|1718.3|1719.5|1718.3|1719.1|1717.9|12
1650542550000|2022-04-21 12:02:30|1719.3|1718.1|1719.5|1718.3|1719.5|1718.3|1719.3|1718.1|0
1650542560000|2022-04-21 12:02:40|1719.6|1718.4|1719.5|1718.3|1719.6|1718.4|1719.5|1718.3|2
1650542610000|2022-04-21 12:03:30|1719.6|1718.4|1720|1718.8|1720.3|1719.1|1719.5|1718.3|13
1650542620000|2022-04-21 12:03:40|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.6|1718.4|1
1650542630000|2022-04-21 12:03:50|1719.8|1718.6|1720.2|1719|1720.2|1719|1719.8|1718.6|6
1650542640000|2022-04-21 12:04:00|1720.1|1718.9|1720.2|1719|1720.2|1719|1720.1|1718.9|0
1650542650000|2022-04-21 12:04:10|1720.1|1718.9|1720.2|1719|1720.2|1719|1720.1|1718.9|1
1650542660000|2022-04-21 12:04:20|1720.1|1718.9|1720.2|1719|1720.2|1719|1720|1718.8|6
1650542670000|2022-04-21 12:04:30|1720|1718.8|1720.2|1719|1720.2|1719|1720|1718.8|10
1650542700000|2022-04-21 12:05:00|||||||||3
1650542710000|2022-04-21 12:05:10|1720.1|1718.9|1720|1718.8|1720.1|1718.9|1720|1718.8|0
1650542720000|2022-04-21 12:05:20|1719.7|1718.5|1720|1718.8|1720|1718.8|1719.7|1718.5|1
1650542740000|2022-04-21 12:05:40|||||||||4
1650542750000|2022-04-21 12:05:50|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|0
1650542760000|2022-04-21 12:06:00|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|0
1650542790000|2022-04-21 12:06:30|1720.2|1719|1720.1|1718.9|1720.2|1719|1720.1|1718.9|3
1650542800000|2022-04-21 12:06:40|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|5
1650542820000|2022-04-21 12:07:00|1720.3|1719.1|1720.5|1719.3|1720.5|1719.3|1720.3|1719.1|2
1650542830000|2022-04-21 12:07:10|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|0
1650542840000|2022-04-21 12:07:20|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1
1650542850000|2022-04-21 12:07:30|||||||||3
1650542870000|2022-04-21 12:07:50|||||||||1
1650542880000|2022-04-21 12:08:00|1720.6|1719.4|1720.3|1719.1|1720.6|1719.4|1720.3|1719.1|0
1650542890000|2022-04-21 12:08:10|1720.5|1719.3|1720.5|1719.3|1720.7|1719.5|1720.5|1719.3|7
1650542900000|2022-04-21 12:08:20|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.3|1719.1|420
1650542910000|2022-04-21 12:08:30|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.4|1719.2|244
1650542920000|2022-04-21 12:08:40|1720.4|1719.2|1720.6|1719.4|1720.6|1719.4|1720.4|1719.2|88
1650542930000|2022-04-21 12:08:50|1720.4|1719.2|1720.9|1719.7|1720.9|1719.7|1720.4|1719.2|1
1650542940000|2022-04-21 12:09:00|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|0
1650542950000|2022-04-21 12:09:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|6
1650542960000|2022-04-21 12:09:20|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|2
1650542990000|2022-04-21 12:09:50|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|4
1650543000000|2022-04-21 12:10:00|1721.1|1719.9|1721.4|1720.2|1721.6|1720.4|1721.1|1719.9|8
1650543010000|2022-04-21 12:10:10|1721.3|1720.1|1721.2|1720|1721.3|1720.1|1721.2|1720|55
1650543020000|2022-04-21 12:10:20|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.8|1719.6|192
1650543030000|2022-04-21 12:10:30|1721|1719.8|1721.1|1719.9|1721.2|1720|1720.9|1719.7|66
1650543040000|2022-04-21 12:10:40|1721|1719.8|1721.2|1720|1721.2|1720|1721|1719.8|27
1650543050000|2022-04-21 12:10:50|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1721|1719.8|18
1650543060000|2022-04-21 12:11:00|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721|1719.8|2
1650543070000|2022-04-21 12:11:10|1721|1719.8|1721.1|1719.9|1721.1|1719.9|1721|1719.8|175
1650543080000|2022-04-21 12:11:20|1721.2|1720|1721.3|1720.1|1721.3|1720.1|1721.2|1720|88
1650543090000|2022-04-21 12:11:30|1721.2|1720|1721.2|1720|1721.2|1720|1721.1|1719.9|7
1650543100000|2022-04-21 12:11:40|1721.1|1719.9|1720.7|1719.5|1721.1|1719.9|1720.7|1719.5|4
1650543110000|2022-04-21 12:11:50|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|2
1650543120000|2022-04-21 12:12:00|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|5
1650543130000|2022-04-21 12:12:10|1720.1|1718.9|1720|1718.8|1720.2|1719|1719.9|1718.7|13
1650543140000|2022-04-21 12:12:20|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|4
1650543150000|2022-04-21 12:12:30|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.2|1719|0
1650543160000|2022-04-21 12:12:40|1719.9|1718.7|1719.8|1718.6|1719.9|1718.7|1719.8|1718.6|3
1650543170000|2022-04-21 12:12:50|1719.7|1718.5|1719.5|1718.3|1719.7|1718.5|1719.4|1718.2|13
1650543180000|2022-04-21 12:13:00|1719.4|1718.2|1719|1717.8|1719.4|1718.2|1719|1717.8|12
1650543190000|2022-04-21 12:13:10|1718.9|1717.7|1719.3|1718.1|1719.3|1718.1|1718.9|1717.7|6
1650543200000|2022-04-21 12:13:20|1719.1|1717.9|1718.8|1717.6|1719.1|1717.9|1718.8|1717.6|2
1650543210000|2022-04-21 12:13:30|1718.9|1717.7|1718.6|1717.4|1718.9|1717.7|1718.6|1717.4|0
1650543220000|2022-04-21 12:13:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|2
1650543230000|2022-04-21 12:13:50|1718.4|1717.2|1718.3|1717.1|1718.4|1717.2|1718.3|1717.1|18
1650543240000|2022-04-21 12:14:00|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1
1650543250000|2022-04-21 12:14:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|5
1650543270000|2022-04-21 12:14:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|4
1650543290000|2022-04-21 12:14:50|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|8
1650543300000|2022-04-21 12:15:00|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|65
1650543320000|2022-04-21 12:15:20|1718.1|1716.9|1718|1716.8|1718.1|1716.9|1718|1716.8|0
1650543330000|2022-04-21 12:15:30|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|79
1650543340000|2022-04-21 12:15:40|1718|1716.8|1717.8|1716.6|1718|1716.8|1717.8|1716.6|0
1650543350000|2022-04-21 12:15:50|1717.9|1716.7|1718|1716.8|1718|1716.8|1717.9|1716.7|1
1650543360000|2022-04-21 12:16:00|1717.9|1716.7|1717.9|1716.7|1718|1716.8|1717.9|1716.7|3
1650543370000|2022-04-21 12:16:10|1717.8|1716.6|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|115
1650543380000|2022-04-21 12:16:20|1717.5|1716.3|1717.2|1716|1717.5|1716.3|1717.2|1716|3
1650543390000|2022-04-21 12:16:30|1717.4|1716.2|1717.2|1716|1717.4|1716.2|1717.2|1716|17
1650543400000|2022-04-21 12:16:40|1717.4|1716.2|1717.2|1716|1717.5|1716.3|1717.1|1715.9|6
1650543410000|2022-04-21 12:16:50|1717.1|1715.9|1716.2|1715|1717.2|1716|1716.2|1715|142
1650543420000|2022-04-21 12:17:00|1716.1|1714.9|1716.5|1715.3|1716.5|1715.3|1716|1714.8|4
1650543430000|2022-04-21 12:17:10|1716.3|1715.1|1716.5|1715.3|1716.5|1715.3|1716.3|1715.1|4
1650543440000|2022-04-21 12:17:20|1716.4|1715.2|1715.3|1714.1|1716.4|1715.2|1715.3|1714.1|11
1650543450000|2022-04-21 12:17:30|1715.5|1714.3|1715.7|1714.5|1715.8|1714.6|1715.5|1714.3|8
1650543460000|2022-04-21 12:17:40|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|5
1650543470000|2022-04-21 12:17:50|1715.8|1714.6|1715.2|1714|1715.8|1714.6|1715.2|1714|7
1650543480000|2022-04-21 12:18:00|1715.1|1713.9|1715|1713.8|1715.1|1713.9|1715|1713.8|2
1650543490000|2022-04-21 12:18:10|1715.1|1713.9|1715.3|1714.1|1715.3|1714.1|1714.8|1713.6|12
1650543500000|2022-04-21 12:18:20|1715.1|1713.9|1715.2|1714|1715.2|1714|1714.9|1713.7|6
1650543510000|2022-04-21 12:18:30|1715.3|1714.1|1715.5|1714.3|1715.5|1714.3|1715.3|1714.1|0
1650543520000|2022-04-21 12:18:40|1715.6|1714.4|1715.5|1714.3|1715.6|1714.4|1715.3|1714.1|1
1650543530000|2022-04-21 12:18:50|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|5
1650543540000|2022-04-21 12:19:00|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|4
1650543550000|2022-04-21 12:19:10|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|4
1650543560000|2022-04-21 12:19:20|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|5
1650543570000|2022-04-21 12:19:30|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.7|1714.5|133
1650543580000|2022-04-21 12:19:40|1715.8|1714.6|1715.9|1714.7|1716.2|1715|1715.8|1714.6|82
1650543590000|2022-04-21 12:19:50|1715.8|1714.6|1716|1714.8|1716.2|1715|1715.8|1714.6|122
1650543600000|2022-04-21 12:20:00|1716.1|1714.9|1716.6|1715.4|1716.8|1715.6|1716.1|1714.9|21
1650543610000|2022-04-21 12:20:10|1716.5|1715.3|1716.2|1715|1716.5|1715.3|1716.2|1715|1
1650543620000|2022-04-21 12:20:20|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|4
1650543630000|2022-04-21 12:20:30|1716|1714.8|1716.5|1715.3|1716.5|1715.3|1716|1714.8|8
1650543640000|2022-04-21 12:20:40|1716.4|1715.2|1716.2|1715|1716.5|1715.3|1716.1|1714.9|21
1650543650000|2022-04-21 12:20:50|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1715.9|1714.7|0
1650543660000|2022-04-21 12:21:00|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|0
1650543670000|2022-04-21 12:21:10|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|0
1650543680000|2022-04-21 12:21:20|1716.2|1715|1716.1|1714.9|1716.5|1715.3|1715.9|1714.7|32
1650543690000|2022-04-21 12:21:30|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|0
1650543700000|2022-04-21 12:21:40|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1
1650543710000|2022-04-21 12:21:50|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650543720000|2022-04-21 12:22:00|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|7
1650543740000|2022-04-21 12:22:20|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|0
1650543750000|2022-04-21 12:22:30|1716.3|1715.1|1716.4|1715.2|1716.4|1715.2|1716.3|1715.1|2
1650543760000|2022-04-21 12:22:40|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.6|1715.4|0
1650543770000|2022-04-21 12:22:50|||||||||18
1650543780000|2022-04-21 12:23:00|1716.6|1715.4|1717|1715.8|1717|1715.8|1716.6|1715.4|9
1650543790000|2022-04-21 12:23:10|1716.7|1715.5|1716.3|1715.1|1716.7|1715.5|1716.3|1715.1|11
1650543800000|2022-04-21 12:23:20|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|1716.4|1715.2|18
1650543810000|2022-04-21 12:23:30|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|35
1650543820000|2022-04-21 12:23:40|1716.4|1715.2|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|0
1650543830000|2022-04-21 12:23:50|1716.5|1715.3|1716.2|1715|1716.6|1715.4|1716.2|1715|66
1650543840000|2022-04-21 12:24:00|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|69
1650543850000|2022-04-21 12:24:10|||||||||11
1650543860000|2022-04-21 12:24:20|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1
1650543870000|2022-04-21 12:24:30|1715.3|1714.1|1715.3|1714.1|1715.5|1714.3|1715.3|1714.1|6
1650543880000|2022-04-21 12:24:40|1715.5|1714.3|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|18
1650543890000|2022-04-21 12:24:50|1715.6|1714.4|1715.6|1714.4|1715.7|1714.5|1715.6|1714.4|13
1650543900000|2022-04-21 12:25:00|1715.7|1714.5|1716.2|1715|1716.2|1715|1715.7|1714.5|7
1650543910000|2022-04-21 12:25:10|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.1|1714.9|4
1650543920000|2022-04-21 12:25:20|1716.1|1714.9|1715.7|1714.5|1716.1|1714.9|1715.7|1714.5|7
1650543940000|2022-04-21 12:25:40|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|1
1650543950000|2022-04-21 12:25:50|1715.6|1714.4|1715.3|1714.1|1715.6|1714.4|1715.3|1714.1|7
1650543960000|2022-04-21 12:26:00|1715.1|1713.9|1715.3|1714.1|1715.3|1714.1|1715.1|1713.9|2
1650543970000|2022-04-21 12:26:10|1715.2|1714|1715.5|1714.3|1715.6|1714.4|1715.2|1714|3
1650543980000|2022-04-21 12:26:20|1715.3|1714.1|1715.2|1714|1715.3|1714.1|1715.2|1714|5
1650543990000|2022-04-21 12:26:30|||||||||4
1650544000000|2022-04-21 12:26:40|1715.7|1714.5|1716.2|1715|1716.2|1715|1715.5|1714.3|9
1650544010000|2022-04-21 12:26:50|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1
1650544020000|2022-04-21 12:27:00|1716.2|1715|1716.9|1715.7|1716.9|1715.7|1716.2|1715|7
1650544030000|2022-04-21 12:27:10|1716.8|1715.6|1716.3|1715.1|1716.8|1715.6|1716.3|1715.1|4
1650544040000|2022-04-21 12:27:20|1716.2|1715|1716|1714.8|1716.2|1715|1715.8|1714.6|53
1650544050000|2022-04-21 12:27:30|1716.1|1714.9|1715.6|1714.4|1716.1|1714.9|1715.6|1714.4|2
1650544060000|2022-04-21 12:27:40|1715.5|1714.3|1715.3|1714.1|1715.5|1714.3|1715.1|1713.9|2
1650544070000|2022-04-21 12:27:50|1715.5|1714.3|1715.5|1714.3|1715.7|1714.5|1715.3|1714.1|3
1650544080000|2022-04-21 12:28:00|1715.9|1714.7|1715.7|1714.5|1716|1714.8|1715.7|1714.5|2
1650544090000|2022-04-21 12:28:10|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.7|1714.5|1
1650544100000|2022-04-21 12:28:20|1715.6|1714.4|1715.7|1714.5|1715.8|1714.6|1715.6|1714.4|9
1650544110000|2022-04-21 12:28:30|1716|1714.8|1716|1714.8|1716|1714.8|1716|1714.8|1
1650544130000|2022-04-21 12:28:50|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|5
1650544140000|2022-04-21 12:29:00|1716|1714.8|1715.7|1714.5|1716|1714.8|1715.7|1714.5|13
1650544150000|2022-04-21 12:29:10|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.7|1714.5|2
1650544160000|2022-04-21 12:29:20|1715.4|1714.2|1715.5|1714.3|1715.5|1714.3|1715.2|1714|15
1650544170000|2022-04-21 12:29:30|||||||||7
1650544180000|2022-04-21 12:29:40|1715.8|1714.6|1716.3|1715.1|1716.3|1715.1|1715.8|1714.6|3
1650544190000|2022-04-21 12:29:50|1717.5|1714.5|1717.7|1714.7|1717.7|1714.7|1717.5|1714.5|2
1650544200000|2022-04-21 12:30:00|1717.4|1715.4|1717.7|1715.7|1717.7|1716.5|1717|1715.3|3
1650544210000|2022-04-21 12:30:10|1718.2|1715.2|1716.7|1715.5|1718.2|1715.5|1716.7|1715.1|0
1650544220000|2022-04-21 12:30:20|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|5
1650544240000|2022-04-21 12:30:40|1717|1715.8|1717|1715.8|1717.2|1716|1716.6|1715.4|34
1650544250000|2022-04-21 12:30:50|1717.1|1715.9|1717.1|1715.9|1717.3|1716.1|1717|1715.8|20
1650544260000|2022-04-21 12:31:00|1717.4|1716.2|1717|1715.8|1717.4|1716.2|1717|1715.8|3
1650544270000|2022-04-21 12:31:10|1716.3|1715.1|1716.3|1715.1|1716.4|1715.2|1715.8|1714.6|174
1650544280000|2022-04-21 12:31:20|1716.4|1715.2|1715.8|1714.6|1716.4|1715.2|1715.7|1714.5|7
1650544290000|2022-04-21 12:31:30|1715.7|1714.5|1716|1714.8|1716|1714.8|1715.6|1714.4|0
1650544300000|2022-04-21 12:31:40|1716.2|1715|1716.4|1715.2|1716.5|1715.3|1716.2|1715|4
1650544310000|2022-04-21 12:31:50|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.2|1715|1
1650544320000|2022-04-21 12:32:00|1716.3|1715.1|1716.3|1715.1|1716.5|1715.3|1715.9|1714.7|33
1650544330000|2022-04-21 12:32:10|1716.6|1715.4|1716.8|1715.6|1716.9|1715.7|1716.6|1715.4|0
1650544340000|2022-04-21 12:32:20|1716.9|1715.7|1716.8|1715.6|1717.1|1715.9|1716.8|1715.6|18
1650544350000|2022-04-21 12:32:30|1717.2|1716|1716.7|1715.5|1717.2|1716|1716.7|1715.5|8
1650544360000|2022-04-21 12:32:40|1716.8|1715.6|1716.9|1715.7|1717.1|1715.9|1716.6|1715.4|12
1650544370000|2022-04-21 12:32:50|1716.6|1715.4|1717.1|1715.9|1717.1|1715.9|1716.6|1715.4|19
1650544380000|2022-04-21 12:33:00|1716.9|1715.7|1716.5|1715.3|1716.9|1715.7|1716.5|1715.3|92
1650544390000|2022-04-21 12:33:10|1716.2|1715|1716.1|1714.9|1716.2|1715|1715.9|1714.7|22
1650544400000|2022-04-21 12:33:20|1715.9|1714.7|1715.9|1714.7|1716.1|1714.9|1715.7|1714.5|37
1650544410000|2022-04-21 12:33:30|1715.8|1714.6|1715.7|1714.5|1715.9|1714.7|1715.5|1714.3|36
1650544420000|2022-04-21 12:33:40|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.7|1714.5|0
1650544430000|2022-04-21 12:33:50|1715.8|1714.6|1715.9|1714.7|1715.9|1714.7|1715.8|1714.6|0
1650544440000|2022-04-21 12:34:00|1716.3|1715.1|1715.6|1714.4|1716.3|1715.1|1715.4|1714.2|1
1650544450000|2022-04-21 12:34:10|1715.4|1714.2|1715.1|1713.9|1715.4|1714.2|1715.1|1713.9|3
1650544460000|2022-04-21 12:34:20|1715.2|1714|1714.9|1713.7|1715.2|1714|1714.9|1713.7|17
1650544470000|2022-04-21 12:34:30|1714.8|1713.6|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|19
1650544480000|2022-04-21 12:34:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|27
1650544490000|2022-04-21 12:34:50|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650544500000|2022-04-21 12:35:00|1715|1713.8|1715.5|1714.3|1715.5|1714.3|1715|1713.8|1
1650544510000|2022-04-21 12:35:10|1715.4|1714.2|1715|1713.8|1715.4|1714.2|1715|1713.8|9
1650544520000|2022-04-21 12:35:20|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|2
1650544530000|2022-04-21 12:35:30|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1
1650544540000|2022-04-21 12:35:40|1714.8|1713.6|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|0
1650544550000|2022-04-21 12:35:50|1715.2|1714|1715.3|1714.1|1715.5|1714.3|1715|1713.8|1
1650544560000|2022-04-21 12:36:00|1715.2|1714|1715|1713.8|1715.2|1714|1714.9|1713.7|3
1650544570000|2022-04-21 12:36:10|||||||||1
1650544580000|2022-04-21 12:36:20|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|4
1650544600000|2022-04-21 12:36:40|1715.3|1714.1|1715.3|1714.1|1715.4|1714.2|1715.1|1713.9|0
1650544610000|2022-04-21 12:36:50|1714.8|1713.6|1714.8|1713.6|1715.2|1714|1714.8|1713.6|3
1650544620000|2022-04-21 12:37:00|1714.9|1713.7|1714.9|1713.7|1715|1713.8|1714.9|1713.7|0
1650544630000|2022-04-21 12:37:10|1714.8|1713.6|1713.9|1712.7|1714.8|1713.6|1713.7|1712.5|11
1650544640000|2022-04-21 12:37:20|1713.7|1712.5|1713.8|1712.6|1713.9|1712.7|1713.7|1712.5|0
1650544650000|2022-04-21 12:37:30|1713.9|1712.7|1713.5|1712.3|1713.9|1712.7|1713.2|1712|10
1650544660000|2022-04-21 12:37:40|1713|1711.8|1713.2|1712|1713.2|1712|1713|1711.8|36
1650544670000|2022-04-21 12:37:50|1713.3|1712.1|1713.4|1712.2|1713.4|1712.2|1713.2|1712|0
1650544680000|2022-04-21 12:38:00|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.2|1712|2
1650544690000|2022-04-21 12:38:10|1713.2|1712|1713.8|1712.6|1713.8|1712.6|1713.2|1712|17
1650544700000|2022-04-21 12:38:20|1713.5|1712.3|1713.3|1712.1|1713.6|1712.4|1713.2|1712|1
1650544710000|2022-04-21 12:38:30|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713|1711.8|8
1650544720000|2022-04-21 12:38:40|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.2|1712|1
1650544730000|2022-04-21 12:38:50|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.2|1712|8
1650544740000|2022-04-21 12:39:00|||||||||1
1650544760000|2022-04-21 12:39:20|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650544770000|2022-04-21 12:39:30|1713|1711.8|1713.2|1712|1713.2|1712|1713|1711.8|14
1650544780000|2022-04-21 12:39:40|||||||||21
1650544800000|2022-04-21 12:40:00|1713|1711.8|1713.2|1712|1713.3|1712.1|1713|1711.8|62
1650544810000|2022-04-21 12:40:10|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.2|1710|112
1650544820000|2022-04-21 12:40:20|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.8|1710.6|104
1650544830000|2022-04-21 12:40:30|1712|1710.8|1712|1710.8|1712.3|1711.1|1712|1710.8|3
1650544840000|2022-04-21 12:40:40|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|0
1650544850000|2022-04-21 12:40:50|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|0
1650544860000|2022-04-21 12:41:00|1712.2|1711|1711.9|1710.7|1712.2|1711|1711.9|1710.7|3
1650544870000|2022-04-21 12:41:10|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|0
1650544880000|2022-04-21 12:41:20|1712.1|1710.9|1712.3|1711.1|1712.4|1711.2|1712.1|1710.9|28
1650544890000|2022-04-21 12:41:30|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|10
1650544910000|2022-04-21 12:41:50|1712|1710.8|1711.9|1710.7|1712|1710.8|1711.9|1710.7|0
1650544920000|2022-04-21 12:42:00|1711.8|1710.6|1711.4|1710.2|1711.8|1710.6|1711.4|1710.2|22
1650544930000|2022-04-21 12:42:10|1711.3|1710.1|1711.4|1710.2|1711.4|1710.2|1711.3|1710.1|2
1650544940000|2022-04-21 12:42:20|1711.3|1710.1|1711.4|1710.2|1711.4|1710.2|1711.3|1710.1|0
1650544950000|2022-04-21 12:42:30|1711.2|1710|1711.3|1710.1|1711.3|1710.1|1711.2|1710|1
1650544960000|2022-04-21 12:42:40|1711.2|1710|1711|1709.8|1711.2|1710|1711|1709.8|18
1650544970000|2022-04-21 12:42:50|1711.2|1710|1711.3|1710.1|1711.3|1710.1|1711.2|1710|8
1650544990000|2022-04-21 12:43:10|||||||||43
1650545020000|2022-04-21 12:43:40|||||||||26
1650545030000|2022-04-21 12:43:50|||||||||1
1650545040000|2022-04-21 12:44:00|1712|1710.8|1711.9|1710.7|1712.8|1711.6|1711.9|1710.7|22
1650545050000|2022-04-21 12:44:10|1712|1710.8|1712.2|1711|1712.3|1711.1|1711.9|1710.7|4
1650545060000|2022-04-21 12:44:20|1712|1710.8|1711.8|1710.6|1712.6|1711.4|1711.8|1710.6|8
1650545070000|2022-04-21 12:44:30|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1
1650545080000|2022-04-21 12:44:40|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|2
1650545090000|2022-04-21 12:44:50|||||||||2
1650547800000|2022-04-21 13:30:00|1711.2|1710|1710.8|1709.6|1711.2|1710|1709.2|1708|431
1650547810000|2022-04-21 13:30:10|1711|1709.8|1712.1|1710.9|1712.1|1710.9|1710.7|1709.5|100
1650547820000|2022-04-21 13:30:20|1712.3|1711.1|1710.4|1709.2|1712.7|1711.5|1710.3|1709.1|115
1650547830000|2022-04-21 13:30:30|1710.7|1709.5|1710.1|1708.9|1711.4|1710.2|1710.1|1708.9|34
1650547840000|2022-04-21 13:30:40|1710.3|1709.1|1711.7|1710.5|1711.7|1710.5|1710.3|1709.1|23
1650547850000|2022-04-21 13:30:50|1711.8|1710.6|1712.5|1711.3|1713.5|1712.3|1711.4|1710.2|357
1650547860000|2022-04-21 13:31:00|1712.4|1711.2|1711.7|1710.5|1712.6|1711.4|1711.4|1710.2|34
1650547870000|2022-04-21 13:31:10|1711.6|1710.4|1711.4|1710.2|1711.6|1710.4|1710.3|1709.1|429
1650547880000|2022-04-21 13:31:20|1711.5|1710.3|1710.9|1709.7|1711.9|1710.7|1710.5|1709.3|86
1650547890000|2022-04-21 13:31:30|1710.8|1709.6|1712|1710.8|1712|1710.8|1710.8|1709.6|254
1650547900000|2022-04-21 13:31:40|1711.9|1710.7|1712.3|1711.1|1712.9|1711.7|1711.9|1710.7|76
1650547910000|2022-04-21 13:31:50|1712.1|1710.9|1711.7|1710.5|1712.9|1711.7|1711.7|1710.5|50
1650547920000|2022-04-21 13:32:00|1711.8|1710.6|1710.7|1709.5|1711.8|1710.6|1710.5|1709.3|25
1650547930000|2022-04-21 13:32:10|1710.8|1709.6|1709.7|1708.5|1711.3|1710.1|1709.7|1708.5|47
1650547940000|2022-04-21 13:32:20|1709.4|1708.2|1710.3|1709.1|1710.3|1709.1|1709.2|1708|38
1650547950000|2022-04-21 13:32:30|1710.2|1709|1711.1|1709.9|1711.1|1709.9|1710.1|1708.9|77
1650547960000|2022-04-21 13:32:40|1711.2|1710|1711|1709.8|1711.2|1710|1710.4|1709.2|27
1650547970000|2022-04-21 13:32:50|1710.9|1709.7|1710.1|1708.9|1710.9|1709.7|1710|1708.8|73
1650547980000|2022-04-21 13:33:00|1710.5|1709.3|1708.5|1707.3|1710.5|1709.3|1707.5|1706.3|140
1650547990000|2022-04-21 13:33:10|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|1708.1|1706.9|260
1650548000000|2022-04-21 13:33:20|1708.5|1707.3|1707.7|1706.5|1708.5|1707.3|1707.6|1706.4|35
1650548010000|2022-04-21 13:33:30|1707.6|1706.4|1708.1|1706.9|1708.2|1707|1707.3|1706.1|42
1650548020000|2022-04-21 13:33:40|1708.2|1707|1709.1|1707.9|1709.2|1708|1707.9|1706.7|36
1650548030000|2022-04-21 13:33:50|1708.9|1707.7|1710|1708.8|1710|1708.8|1708.7|1707.5|75
1650548040000|2022-04-21 13:34:00|1709.9|1708.7|1709.3|1708.1|1709.9|1708.7|1709|1707.8|6
1650548050000|2022-04-21 13:34:10|1709.2|1708|1709.5|1708.3|1709.7|1708.5|1709.2|1708|12
1650548060000|2022-04-21 13:34:20|1709.6|1708.4|1709.5|1708.3|1709.6|1708.4|1709.1|1707.9|22
1650548070000|2022-04-21 13:34:30|1709.3|1708.1|1709|1707.8|1709.5|1708.3|1709|1707.8|15
1650548080000|2022-04-21 13:34:40|1709.1|1707.9|1709.6|1708.4|1709.6|1708.4|1708.8|1707.6|26
1650548090000|2022-04-21 13:34:50|1709.4|1708.2|1710.1|1708.9|1710.2|1709|1709.4|1708.2|95
1650548100000|2022-04-21 13:35:00|1710|1708.8|1708.6|1707.4|1710|1708.8|1707.8|1706.6|26
1650548110000|2022-04-21 13:35:10|1708.7|1707.5|1708.7|1707.5|1709.2|1708|1708.5|1707.3|43
1650548120000|2022-04-21 13:35:20|1708.9|1707.7|1709.7|1708.5|1709.7|1708.5|1708.7|1707.5|89
1650548130000|2022-04-21 13:35:30|1709.5|1708.3|1709.6|1708.4|1709.6|1708.4|1708.9|1707.7|33
1650548140000|2022-04-21 13:35:40|1709.7|1708.5|1709.9|1708.7|1709.9|1708.7|1709.6|1708.4|3
1650548150000|2022-04-21 13:35:50|1710|1708.8|1710.2|1709|1710.2|1709|1710|1708.8|6
1650548160000|2022-04-21 13:36:00|1709.9|1708.7|1709.5|1708.3|1709.9|1708.7|1709.4|1708.2|1
1650548170000|2022-04-21 13:36:10|1709.2|1708|1709.4|1708.2|1709.5|1708.3|1709|1707.8|10
1650548180000|2022-04-21 13:36:20|1709.2|1708|1709.5|1708.3|1709.5|1708.3|1709|1707.8|14
1650548190000|2022-04-21 13:36:30|1709.2|1708|1709.2|1708|1709.5|1708.3|1709.2|1708|0
1650548200000|2022-04-21 13:36:40|1709.4|1708.2|1709.7|1708.5|1709.7|1708.5|1709.2|1708|7
1650548210000|2022-04-21 13:36:50|1710|1708.8|1710.8|1709.6|1710.8|1709.6|1709.9|1708.7|109
1650548220000|2022-04-21 13:37:00|1710.9|1709.7|1711|1709.8|1711|1709.8|1710.4|1709.2|55
1650548230000|2022-04-21 13:37:10|1710.9|1709.7|1711.6|1710.4|1711.6|1710.4|1710.9|1709.7|19
1650548240000|2022-04-21 13:37:20|1711.5|1710.3|1711.3|1710.1|1711.5|1710.3|1711.3|1710.1|56
1650548250000|2022-04-21 13:37:30|1711.2|1710|1709.9|1708.7|1711.3|1710.1|1709.9|1708.7|26
1650548260000|2022-04-21 13:37:40|1710.4|1709.2|1710.9|1709.7|1710.9|1709.7|1710.4|1709.2|17
1650548270000|2022-04-21 13:37:50|1710.8|1709.6|1711.9|1710.7|1712.2|1711|1710.8|1709.6|105
1650548280000|2022-04-21 13:38:00|1711.8|1710.6|1711.3|1710.1|1711.8|1710.6|1710.9|1709.7|62
1650548290000|2022-04-21 13:38:10|1711.2|1710|1711.4|1710.2|1711.7|1710.5|1711|1709.8|231
1650548300000|2022-04-21 13:38:20|1711.3|1710.1|1711.7|1710.5|1711.7|1710.5|1711.1|1709.9|66
1650548310000|2022-04-21 13:38:30|1711.8|1710.6|1712.2|1711|1712.2|1711|1711.7|1710.5|24
1650548320000|2022-04-21 13:38:40|1712.1|1710.9|1711.7|1710.5|1712.1|1710.9|1711.4|1710.2|6
1650548330000|2022-04-21 13:38:50|1711.8|1710.6|1713.1|1711.9|1713.1|1711.9|1711.7|1710.5|16
1650548340000|2022-04-21 13:39:00|1712.4|1711.2|1711.9|1710.7|1712.6|1711.4|1711.7|1710.5|41
1650548350000|2022-04-21 13:39:10|1712.1|1710.9|1712.7|1711.5|1712.8|1711.6|1711.9|1710.7|10
1650548360000|2022-04-21 13:39:20|1712.5|1711.3|1712.8|1711.6|1712.8|1711.6|1712.3|1711.1|15
1650548370000|2022-04-21 13:39:30|1712.7|1711.5|1712.8|1711.6|1712.9|1711.7|1712.5|1711.3|10
1650548380000|2022-04-21 13:39:40|1712.7|1711.5|1712.6|1711.4|1712.8|1711.6|1712.6|1711.4|52
1650548390000|2022-04-21 13:39:50|1712.7|1711.5|1712.6|1711.4|1713.6|1712.4|1712.6|1711.4|32
1650548400000|2022-04-21 13:40:00|1712.4|1711.2|1712.4|1711.2|1712.8|1711.6|1711.8|1710.6|66
1650548410000|2022-04-21 13:40:10|1712.5|1711.3|1712.7|1711.5|1712.9|1711.7|1712.4|1711.2|20
1650548420000|2022-04-21 13:40:20|1712.6|1711.4|1712.3|1711.1|1712.6|1711.4|1712.1|1710.9|7
1650548430000|2022-04-21 13:40:30|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.4|1711.2|8
1650548440000|2022-04-21 13:40:40|1712.4|1711.2|1711.8|1710.6|1712.6|1711.4|1711.6|1710.4|67
1650548450000|2022-04-21 13:40:50|1711.7|1710.5|1711.5|1710.3|1711.8|1710.6|1711.5|1710.3|47
1650548460000|2022-04-21 13:41:00|1711.7|1710.5|1711.7|1710.5|1711.8|1710.6|1711.5|1710.3|99
1650548470000|2022-04-21 13:41:10|1711.6|1710.4|1711.7|1710.5|1711.8|1710.6|1711.5|1710.3|8
1650548480000|2022-04-21 13:41:20|1711.6|1710.4|1712|1710.8|1712|1710.8|1711.6|1710.4|12
1650548490000|2022-04-21 13:41:30|1712.3|1711.1|1712.3|1711.1|1712.5|1711.3|1712.3|1711.1|47
1650548500000|2022-04-21 13:41:40|1712.4|1711.2|1712.2|1711|1712.4|1711.2|1711.5|1710.3|15
1650548510000|2022-04-21 13:41:50|1712.1|1710.9|1711.8|1710.6|1712.1|1710.9|1711.8|1710.6|1
1650548520000|2022-04-21 13:42:00|1711.5|1710.3|1711|1709.8|1711.5|1710.3|1711|1709.8|15
1650548530000|2022-04-21 13:42:10|1710.9|1709.7|1710.9|1709.7|1711|1709.8|1710.7|1709.5|57
1650548540000|2022-04-21 13:42:20|1710.8|1709.6|1710.8|1709.6|1711|1709.8|1710.8|1709.6|5
1650548550000|2022-04-21 13:42:30|1711|1709.8|1711.2|1710|1711.2|1710|1711|1709.8|14
1650548560000|2022-04-21 13:42:40|1711|1709.8|1710.9|1709.7|1711|1709.8|1710.8|1709.6|9
1650548570000|2022-04-21 13:42:50|1710.8|1709.6|1710|1708.8|1710.8|1709.6|1709.9|1708.7|76
1650548580000|2022-04-21 13:43:00|1709.5|1708.3|1709.3|1708.1|1709.5|1708.3|1708.7|1707.5|59
1650548590000|2022-04-21 13:43:10|1709.5|1708.3|1709.5|1708.3|1709.6|1708.4|1709.2|1708|8
1650548600000|2022-04-21 13:43:20|1709.6|1708.4|1710|1708.8|1710|1708.8|1709.3|1708.1|4
1650548610000|2022-04-21 13:43:30|1710.1|1708.9|1710.4|1709.2|1710.5|1709.3|1710.1|1708.9|11
1650548620000|2022-04-21 13:43:40|1710.5|1709.3|1710.8|1709.6|1710.9|1709.7|1710.3|1709.1|90
1650548630000|2022-04-21 13:43:50|1710.7|1709.5|1710.9|1709.7|1711.1|1709.9|1710.6|1709.4|10
1650548640000|2022-04-21 13:44:00|1711.1|1709.9|1710.8|1709.6|1711.1|1709.9|1710.6|1709.4|9
1650548650000|2022-04-21 13:44:10|1711.1|1709.9|1711.3|1710.1|1711.6|1710.4|1711.1|1709.9|3
1650548660000|2022-04-21 13:44:20|1711.1|1709.9|1711.2|1710|1711.6|1710.4|1711.1|1709.9|6
1650548670000|2022-04-21 13:44:30|1711.1|1709.9|1711.3|1710.1|1711.4|1710.2|1710.6|1709.4|7
1650548680000|2022-04-21 13:44:40|1711.4|1710.2|1710.8|1709.6|1711.4|1710.2|1710.8|1709.6|14
1650548690000|2022-04-21 13:44:50|1710.7|1709.5|1711.3|1710.1|1711.4|1710.2|1710.6|1709.4|31
1650548700000|2022-04-21 13:45:00|1711.6|1710.4|1711.6|1710.4|1712.1|1710.9|1711.3|1710.1|35
1650548710000|2022-04-21 13:45:10|1711.9|1710.7|1712.3|1711.1|1712.4|1711.2|1711.8|1710.6|39
1650548720000|2022-04-21 13:45:20|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1711.9|1710.7|28
1650548730000|2022-04-21 13:45:30|1712.1|1710.9|1712.7|1711.5|1712.8|1711.6|1712.1|1710.9|38
1650548740000|2022-04-21 13:45:40|1712.8|1711.6|1714.3|1713.1|1714.3|1713.1|1712.6|1711.4|47
1650548750000|2022-04-21 13:45:50|1714|1712.8|1713.5|1712.3|1714.1|1712.9|1713.5|1712.3|18
1650548760000|2022-04-21 13:46:00|1713.6|1712.4|1713.3|1712.1|1713.8|1712.6|1713.3|1712.1|77
1650548770000|2022-04-21 13:46:10|||||||||2
1650548780000|2022-04-21 13:46:20|1713.1|1711.9|1713.5|1712.3|1713.7|1712.5|1713.1|1711.9|52
1650548790000|2022-04-21 13:46:30|1713.6|1712.4|1713.7|1712.5|1713.7|1712.5|1713.6|1712.4|5
1650548800000|2022-04-21 13:46:40|1713.5|1712.3|1713.6|1712.4|1713.7|1712.5|1713.5|1712.3|6
1650548810000|2022-04-21 13:46:50|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.1|1711.9|6
1650548820000|2022-04-21 13:47:00|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.5|1712.3|3
1650548830000|2022-04-21 13:47:10|1713.8|1712.6|1713.4|1712.2|1713.8|1712.6|1713.4|1712.2|35
1650548840000|2022-04-21 13:47:20|1713.5|1712.3|1712.1|1710.9|1713.5|1712.3|1711.7|1710.5|27
1650548850000|2022-04-21 13:47:30|1712.2|1711|1711.9|1710.7|1712.3|1711.1|1711.8|1710.6|3
1650548860000|2022-04-21 13:47:40|1712|1710.8|1712|1710.8|1712.1|1710.9|1712|1710.8|3
1650548870000|2022-04-21 13:47:50|1711.8|1710.6|1712.2|1711|1712.2|1711|1711.8|1710.6|3
1650548880000|2022-04-21 13:48:00|1712.1|1710.9|1712.1|1710.9|1712.6|1711.4|1711.9|1710.7|9
1650548890000|2022-04-21 13:48:10|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|6
1650548900000|2022-04-21 13:48:20|1711.6|1710.4|1711.1|1709.9|1711.6|1710.4|1711.1|1709.9|11
1650548910000|2022-04-21 13:48:30|1711.3|1710.1|1711.9|1710.7|1711.9|1710.7|1711.2|1710|4
1650548920000|2022-04-21 13:48:40|1712.3|1711.1|1712.6|1711.4|1712.6|1711.4|1712.2|1711|2
1650548930000|2022-04-21 13:48:50|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|57
1650548940000|2022-04-21 13:49:00|1712.9|1711.7|1712.6|1711.4|1713.1|1711.9|1712.5|1711.3|50
1650548950000|2022-04-21 13:49:10|1712.5|1711.3|1713.1|1711.9|1713.1|1711.9|1712.5|1711.3|32
1650548960000|2022-04-21 13:49:20|1713|1711.8|1713.7|1712.5|1713.7|1712.5|1713|1711.8|11
1650548970000|2022-04-21 13:49:30|1713.6|1712.4|1713.1|1711.9|1713.6|1712.4|1713.1|1711.9|19
1650548980000|2022-04-21 13:49:40|1713.2|1712|1714|1712.8|1714|1712.8|1713.1|1711.9|4
1650548990000|2022-04-21 13:49:50|1713.8|1712.6|1714|1712.8|1714.1|1712.9|1713.8|1712.6|44
1650549000000|2022-04-21 13:50:00|1713.8|1712.6|1713.7|1712.5|1714.1|1712.9|1713.6|1712.4|23
1650549010000|2022-04-21 13:50:10|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.2|1712|3
1650549020000|2022-04-21 13:50:20|1713.6|1712.4|1713.7|1712.5|1713.7|1712.5|1713.6|1712.4|6
1650549030000|2022-04-21 13:50:30|1713.8|1712.6|1714.1|1712.9|1714.3|1713.1|1713.7|1712.5|7
1650549040000|2022-04-21 13:50:40|1713.8|1712.6|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|22
1650549050000|2022-04-21 13:50:50|1713.8|1712.6|1713.9|1712.7|1714.2|1713|1713.8|1712.6|26
1650549060000|2022-04-21 13:51:00|1713.7|1712.5|1713.1|1711.9|1713.7|1712.5|1713.1|1711.9|5
1650549070000|2022-04-21 13:51:10|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|2
1650549080000|2022-04-21 13:51:20|1713.4|1712.2|1713.1|1711.9|1713.4|1712.2|1713.1|1711.9|2
1650549090000|2022-04-21 13:51:30|1712.8|1711.6|1713.3|1712.1|1713.4|1712.2|1712.8|1711.6|5
1650549100000|2022-04-21 13:51:40|1713.4|1712.2|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|3
1650549110000|2022-04-21 13:51:50|1713.1|1711.9|1713.2|1712|1713.2|1712|1712.9|1711.7|3
1650549120000|2022-04-21 13:52:00|1713.1|1711.9|1712.8|1711.6|1713.2|1712|1712.7|1711.5|2
1650549130000|2022-04-21 13:52:10|1712.7|1711.5|1712.6|1711.4|1712.7|1711.5|1712.6|1711.4|3
1650549140000|2022-04-21 13:52:20|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|2
1650549150000|2022-04-21 13:52:30|1712.7|1711.5|1712.7|1711.5|1712.8|1711.6|1712.6|1711.4|6
1650549160000|2022-04-21 13:52:40|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1
1650549170000|2022-04-21 13:52:50|1712.7|1711.5|1712.6|1711.4|1712.7|1711.5|1712.6|1711.4|1
1650549180000|2022-04-21 13:53:00|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|142
1650549190000|2022-04-21 13:53:10|1712.6|1711.4|1712.3|1711.1|1712.6|1711.4|1712.3|1711.1|2
1650549200000|2022-04-21 13:53:20|1712.4|1711.2|1712.2|1711|1712.6|1711.4|1712.2|1711|38
1650549210000|2022-04-21 13:53:30|1712.3|1711.1|1712.6|1711.4|1712.6|1711.4|1712.3|1711.1|10
1650549220000|2022-04-21 13:53:40|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.7|1711.5|145
1650549230000|2022-04-21 13:53:50|1712.8|1711.6|1713.2|1712|1713.3|1712.1|1712.8|1711.6|6
1650549240000|2022-04-21 13:54:00|1713.1|1711.9|1712.4|1711.2|1713.1|1711.9|1712.4|1711.2|3
1650549250000|2022-04-21 13:54:10|1712.8|1711.6|1712.8|1711.6|1713.1|1711.9|1712.7|1711.5|5
1650549260000|2022-04-21 13:54:20|1712.7|1711.5|1712.6|1711.4|1712.7|1711.5|1712.6|1711.4|5
1650549270000|2022-04-21 13:54:30|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|2
1650549280000|2022-04-21 13:54:40|1712.6|1711.4|1712.4|1711.2|1712.6|1711.4|1712.2|1711|22
1650549290000|2022-04-21 13:54:50|1712.7|1711.5|1712.9|1711.7|1712.9|1711.7|1712.7|1711.5|7
1650549300000|2022-04-21 13:55:00|1713.1|1711.9|1713.3|1712.1|1713.3|1712.1|1713.1|1711.9|33
1650549310000|2022-04-21 13:55:10|1713.6|1712.4|1713.6|1712.4|1713.7|1712.5|1713.4|1712.2|80
1650549320000|2022-04-21 13:55:20|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|2
1650549330000|2022-04-21 13:55:30|||||||||1
1650549340000|2022-04-21 13:55:40|1713.2|1712|1713.5|1712.3|1713.6|1712.4|1713.2|1712|2
1650549350000|2022-04-21 13:55:50|1713.6|1712.4|1713.2|1712|1713.7|1712.5|1713.2|1712|96
1650549360000|2022-04-21 13:56:00|1713.1|1711.9|1712.5|1711.3|1713.3|1712.1|1712.4|1711.2|27
1650549370000|2022-04-21 13:56:10|1712.4|1711.2|1712.5|1711.3|1712.5|1711.3|1712.1|1710.9|5
1650549380000|2022-04-21 13:56:20|1712.4|1711.2|1712.5|1711.3|1712.6|1711.4|1712.1|1710.9|27
1650549390000|2022-04-21 13:56:30|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.5|1711.3|1
1650549400000|2022-04-21 13:56:40|1712.3|1711.1|1712.1|1710.9|1712.3|1711.1|1712.1|1710.9|9
1650549410000|2022-04-21 13:56:50|1712.4|1711.2|1712.5|1711.3|1712.6|1711.4|1712.4|1711.2|14
1650549420000|2022-04-21 13:57:00|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.1|1710.9|72
1650549430000|2022-04-21 13:57:10|1712.6|1711.4|1712.7|1711.5|1712.7|1711.5|1712.6|1711.4|75
1650549440000|2022-04-21 13:57:20|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.3|1711.1|21
1650549450000|2022-04-21 13:57:30|1713.1|1711.9|1714.1|1712.9|1714.1|1712.9|1713.1|1711.9|30
1650549460000|2022-04-21 13:57:40|1714.2|1713|1714.2|1713|1714.3|1713.1|1713.7|1712.5|11
1650549470000|2022-04-21 13:57:50|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|2
1650549480000|2022-04-21 13:58:00|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.6|1712.4|1
1650549490000|2022-04-21 13:58:10|1713.7|1712.5|1714.8|1713.6|1714.9|1713.7|1713.7|1712.5|40
1650549500000|2022-04-21 13:58:20|1714.7|1713.5|1714.9|1713.7|1715.4|1714.2|1714.6|1713.4|41
1650549510000|2022-04-21 13:58:30|1714.7|1713.5|1715|1713.8|1715|1713.8|1714.6|1713.4|6
1650549520000|2022-04-21 13:58:40|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|5
1650549530000|2022-04-21 13:58:50|1715.2|1714|1715.6|1714.4|1715.6|1714.4|1715.1|1713.9|9
1650549540000|2022-04-21 13:59:00|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.4|1714.2|38
1650549550000|2022-04-21 13:59:10|1716.1|1714.9|1716.2|1715|1716.5|1715.3|1716.1|1714.9|12
1650549560000|2022-04-21 13:59:20|1716.1|1714.9|1715.5|1714.3|1716.1|1714.9|1715.5|1714.3|6
1650549570000|2022-04-21 13:59:30|1715.7|1714.5|1715.4|1714.2|1715.7|1714.5|1715.3|1714.1|0
1650549580000|2022-04-21 13:59:40|1715.9|1714.7|1716|1714.8|1716.3|1715.1|1715.7|1714.5|62
1650549590000|2022-04-21 13:59:50|1715.9|1714.7|1716.2|1715|1716.2|1715|1715.9|1714.7|1
1650549600000|2022-04-21 14:00:00|1716.1|1714.9|1715.6|1714.4|1716.4|1715.2|1715.5|1714.3|29
1650549610000|2022-04-21 14:00:10|1715.5|1714.3|1715.5|1714.3|1715.6|1714.4|1715.4|1714.2|1
1650549620000|2022-04-21 14:00:20|1715.4|1714.2|1715.2|1714|1715.5|1714.3|1715.2|1714|2
1650549630000|2022-04-21 14:00:30|1715.3|1714.1|1715.6|1714.4|1716.1|1714.9|1715.3|1714.1|63
1650549640000|2022-04-21 14:00:40|||||||||3
1650549650000|2022-04-21 14:00:50|1715.5|1714.3|1715.4|1714.2|1715.6|1714.4|1715.3|1714.1|5
1650549660000|2022-04-21 14:01:00|1715.3|1714.1|1715.2|1714|1715.4|1714.2|1714.9|1713.7|19
1650549670000|2022-04-21 14:01:10|1715.1|1713.9|1714.9|1713.7|1715.1|1713.9|1714.9|1713.7|4
1650549680000|2022-04-21 14:01:20|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.4|1713.2|7
1650549690000|2022-04-21 14:01:30|1714.6|1713.4|1714.7|1713.5|1714.9|1713.7|1714.5|1713.3|2
1650549700000|2022-04-21 14:01:40|1714.5|1713.3|1714.6|1713.4|1714.6|1713.4|1714.3|1713.1|6
1650549710000|2022-04-21 14:01:50|1714.7|1713.5|1714.9|1713.7|1714.9|1713.7|1714.7|1713.5|0
1650549720000|2022-04-21 14:02:00|1714.8|1713.6|1714.4|1713.2|1714.9|1713.7|1714.4|1713.2|2
1650549730000|2022-04-21 14:02:10|1714.1|1712.9|1714.2|1713|1714.3|1713.1|1714.1|1712.9|6
1650549740000|2022-04-21 14:02:20|1714|1712.8|1714.1|1712.9|1714.1|1712.9|1713.9|1712.7|20
1650549750000|2022-04-21 14:02:30|1714.2|1713|1714.9|1713.7|1714.9|1713.7|1714.1|1712.9|7
1650549760000|2022-04-21 14:02:40|1714.7|1713.5|1714.5|1713.3|1714.7|1713.5|1714.2|1713|13
1650549770000|2022-04-21 14:02:50|1714.6|1713.4|1714.8|1713.6|1714.9|1713.7|1714.6|1713.4|2
1650549780000|2022-04-21 14:03:00|1714.7|1713.5|1714.8|1713.6|1714.9|1713.7|1714.5|1713.3|1
1650549790000|2022-04-21 14:03:10|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|22
1650549800000|2022-04-21 14:03:20|1715.2|1714|1715.5|1714.3|1715.5|1714.3|1715|1713.8|14
1650549810000|2022-04-21 14:03:30|1715.4|1714.2|1715.2|1714|1715.4|1714.2|1715.2|1714|2
1650549820000|2022-04-21 14:03:40|1715.1|1713.9|1715.2|1714|1715.4|1714.2|1714.9|1713.7|72
1650549830000|2022-04-21 14:03:50|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|0
1650549840000|2022-04-21 14:04:00|1715.6|1714.4|1715.6|1714.4|1715.7|1714.5|1715.2|1714|5
1650549850000|2022-04-21 14:04:10|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|55
1650549860000|2022-04-21 14:04:20|1715.3|1714.1|1715.2|1714|1715.5|1714.3|1715.2|1714|3
1650549870000|2022-04-21 14:04:30|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.7|1713.5|2
1650549880000|2022-04-21 14:04:40|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650549890000|2022-04-21 14:04:50|1714.8|1713.6|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|0
1650549900000|2022-04-21 14:05:00|1714.7|1713.5|1714.8|1713.6|1715|1713.8|1714.6|1713.4|32
1650549910000|2022-04-21 14:05:10|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|2
1650549920000|2022-04-21 14:05:20|1714.8|1713.6|1715|1713.8|1715.1|1713.9|1714.8|1713.6|10
1650549930000|2022-04-21 14:05:30|1715.1|1713.9|1715.6|1714.4|1715.6|1714.4|1715|1713.8|1
1650549940000|2022-04-21 14:05:40|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|8
1650549950000|2022-04-21 14:05:50|1715.7|1714.5|1715.9|1714.7|1715.9|1714.7|1715.7|1714.5|2
1650549960000|2022-04-21 14:06:00|1716|1714.8|1716.1|1714.9|1716.3|1715.1|1715.8|1714.6|5
1650549970000|2022-04-21 14:06:10|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.1|1714.9|1
1650549980000|2022-04-21 14:06:20|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.2|1715|6
1650549990000|2022-04-21 14:06:30|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|5
1650550000000|2022-04-21 14:06:40|1716|1714.8|1716|1714.8|1716|1714.8|1715.8|1714.6|1
1650550010000|2022-04-21 14:06:50|1715.8|1714.6|1715.9|1714.7|1716|1714.8|1715.8|1714.6|4
1650550020000|2022-04-21 14:07:00|1715.8|1714.6|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|14
1650550030000|2022-04-21 14:07:10|1716.6|1715.4|1716.3|1715.1|1716.6|1715.4|1716.3|1715.1|4
1650550040000|2022-04-21 14:07:20|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|2
1650550050000|2022-04-21 14:07:30|1715.8|1714.6|1715.6|1714.4|1715.8|1714.6|1715.6|1714.4|8
1650550060000|2022-04-21 14:07:40|1715.8|1714.6|1716.3|1715.1|1716.5|1715.3|1715.8|1714.6|7
1650550070000|2022-04-21 14:07:50|1716.4|1715.2|1716.6|1715.4|1716.6|1715.4|1716.4|1715.2|9
1650550080000|2022-04-21 14:08:00|1716.7|1715.5|1716.8|1715.6|1716.9|1715.7|1716.7|1715.5|9
1650550090000|2022-04-21 14:08:10|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.6|1715.4|4
1650550100000|2022-04-21 14:08:20|1717.2|1716|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|37
1650550110000|2022-04-21 14:08:30|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.3|1715.1|7
1650550120000|2022-04-21 14:08:40|1716.8|1715.6|1716.6|1715.4|1716.9|1715.7|1716.6|1715.4|14
1650550130000|2022-04-21 14:08:50|1716.8|1715.6|1717.8|1716.6|1717.8|1716.6|1716.8|1715.6|22
1650550140000|2022-04-21 14:09:00|1717.7|1716.5|1717.1|1715.9|1717.7|1716.5|1717.1|1715.9|56
1650550150000|2022-04-21 14:09:10|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.4|1715.2|122
1650550160000|2022-04-21 14:09:20|1716.7|1715.5|1717.2|1716|1717.2|1716|1716.7|1715.5|462
1650550170000|2022-04-21 14:09:30|1717.1|1715.9|1717|1715.8|1717.1|1715.9|1717|1715.8|177
1650550180000|2022-04-21 14:09:40|1717.2|1716|1717.6|1716.4|1717.6|1716.4|1717|1715.8|17
1650550190000|2022-04-21 14:09:50|1717.5|1716.3|1717|1715.8|1717.7|1716.5|1717|1715.8|135
1650550200000|2022-04-21 14:10:00|1716.8|1715.6|1716.5|1715.3|1716.8|1715.6|1716.5|1715.3|18
1650550210000|2022-04-21 14:10:10|1716.6|1715.4|1715.9|1714.7|1716.7|1715.5|1715.8|1714.6|86
1650550220000|2022-04-21 14:10:20|1715.8|1714.6|1716|1714.8|1716|1714.8|1715.8|1714.6|1
1650550230000|2022-04-21 14:10:30|||||||||2
1650550240000|2022-04-21 14:10:40|1715.9|1714.7|1715.8|1714.6|1716|1714.8|1715.8|1714.6|9
1650550250000|2022-04-21 14:10:50|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.5|1714.3|6
1650550260000|2022-04-21 14:11:00|1715.5|1714.3|1715.3|1714.1|1715.6|1714.4|1715.3|1714.1|7
1650550270000|2022-04-21 14:11:10|1715.1|1713.9|1716|1714.8|1716|1714.8|1715|1713.8|32
1650550280000|2022-04-21 14:11:20|1715.9|1714.7|1715.9|1714.7|1716.2|1715|1715.8|1714.6|5
1650550290000|2022-04-21 14:11:30|1715.8|1714.6|1715.9|1714.7|1715.9|1714.7|1715.8|1714.6|0
1650550300000|2022-04-21 14:11:40|1716|1714.8|1716|1714.8|1716.1|1714.9|1716|1714.8|9
1650550310000|2022-04-21 14:11:50|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|0
1650550320000|2022-04-21 14:12:00|||||||||3
1650550330000|2022-04-21 14:12:10|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|2
1650550340000|2022-04-21 14:12:20|||||||||43
1650550350000|2022-04-21 14:12:30|1715.6|1714.4|1714.6|1713.4|1715.6|1714.4|1714.6|1713.4|107
1650550360000|2022-04-21 14:12:40|1714.8|1713.6|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|17
1650550370000|2022-04-21 14:12:50|1714.5|1713.3|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|5
1650550380000|2022-04-21 14:13:00|1714.4|1713.2|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|8
1650550390000|2022-04-21 14:13:10|1714.5|1713.3|1714.6|1713.4|1714.7|1713.5|1714.5|1713.3|9
1650550400000|2022-04-21 14:13:20|1714.7|1713.5|1714.9|1713.7|1715|1713.8|1714.7|1713.5|2
1650550410000|2022-04-21 14:13:30|1714.8|1713.6|1714.3|1713.1|1714.9|1713.7|1714.3|1713.1|8
1650550420000|2022-04-21 14:13:40|1714.5|1713.3|1714.8|1713.6|1715|1713.8|1714.5|1713.3|8
1650550430000|2022-04-21 14:13:50|1714.7|1713.5|1714.8|1713.6|1714.9|1713.7|1714.6|1713.4|3
1650550440000|2022-04-21 14:14:00|1714.7|1713.5|1714.4|1713.2|1714.7|1713.5|1714.4|1713.2|1
1650550450000|2022-04-21 14:14:10|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|3
1650550460000|2022-04-21 14:14:20|1714.4|1713.2|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|21
1650550470000|2022-04-21 14:14:30|1714.2|1713|1714.5|1713.3|1714.6|1713.4|1714.1|1712.9|12
1650550480000|2022-04-21 14:14:40|1714.4|1713.2|1714.2|1713|1714.5|1713.3|1714.2|1713|13
1650550490000|2022-04-21 14:14:50|1714.5|1713.3|1714.6|1713.4|1714.6|1713.4|1714.5|1713.3|150
1650550500000|2022-04-21 14:15:00|1714.5|1713.3|1715|1713.8|1715.8|1714.6|1714.5|1713.3|73
1650550510000|2022-04-21 14:15:10|1715.1|1713.9|1714.4|1713.2|1715.2|1714|1714.2|1713|166
1650550520000|2022-04-21 14:15:20|1714.3|1713.1|1714.1|1712.9|1714.3|1713.1|1714.1|1712.9|24
1650550530000|2022-04-21 14:15:30|1714.4|1713.2|1715.2|1714|1715.2|1714|1714.4|1713.2|11
1650550540000|2022-04-21 14:15:40|1715|1713.8|1715|1713.8|1715.2|1714|1715|1713.8|56
1650550550000|2022-04-21 14:15:50|1715.1|1713.9|1715.5|1714.3|1715.5|1714.3|1715|1713.8|23
1650550560000|2022-04-21 14:16:00|1715.2|1714|1715.2|1714|1715.3|1714.1|1715.2|1714|78
1650550570000|2022-04-21 14:16:10|1715.3|1714.1|1715.2|1714|1715.5|1714.3|1715.2|1714|14
1650550580000|2022-04-21 14:16:20|1715|1713.8|1715.7|1714.5|1715.7|1714.5|1715|1713.8|44
1650550590000|2022-04-21 14:16:30|1715.6|1714.4|1715.9|1714.7|1716|1714.8|1715.6|1714.4|3
1650550600000|2022-04-21 14:16:40|1715.8|1714.6|1715.4|1714.2|1715.8|1714.6|1715.4|1714.2|20
1650550610000|2022-04-21 14:16:50|1715.5|1714.3|1715.4|1714.2|1715.5|1714.3|1715.2|1714|4
1650550620000|2022-04-21 14:17:00|1715.5|1714.3|1715.6|1714.4|1715.9|1714.7|1715.2|1714|60
1650550630000|2022-04-21 14:17:10|1715.4|1714.2|1715.4|1714.2|1715.5|1714.3|1715.1|1713.9|3
1650550640000|2022-04-21 14:17:20|1715.2|1714|1715.6|1714.4|1715.7|1714.5|1715.1|1713.9|28
1650550650000|2022-04-21 14:17:30|1715.7|1714.5|1715.2|1714|1715.9|1714.7|1715|1713.8|7
1650550660000|2022-04-21 14:17:40|1715|1713.8|1715.2|1714|1715.2|1714|1715|1713.8|15
1650550670000|2022-04-21 14:17:50|1715.1|1713.9|1715.2|1714|1715.2|1714|1715|1713.8|6
1650550680000|2022-04-21 14:18:00|1715|1713.8|1715.7|1714.5|1715.7|1714.5|1715|1713.8|27
1650550690000|2022-04-21 14:18:10|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.9|1714.7|191
1650550700000|2022-04-21 14:18:20|1716|1714.8|1716.2|1715|1716.2|1715|1716|1714.8|11
1650550710000|2022-04-21 14:18:30|1716.1|1714.9|1716|1714.8|1716.1|1714.9|1716|1714.8|5
1650550720000|2022-04-21 14:18:40|1716.2|1715|1716.2|1715|1716.2|1715|1716.1|1714.9|49
1650550730000|2022-04-21 14:18:50|1716.4|1715.2|1716.9|1715.7|1717.1|1715.9|1716.4|1715.2|10
1650550740000|2022-04-21 14:19:00|1716.7|1715.5|1717.1|1715.9|1717.1|1715.9|1716.6|1715.4|13
1650550750000|2022-04-21 14:19:10|1717|1715.8|1716.2|1715|1717|1715.8|1716.1|1714.9|7
1650550760000|2022-04-21 14:19:20|1716.1|1714.9|1716.1|1714.9|1716.2|1715|1716|1714.8|1
1650550770000|2022-04-21 14:19:30|1716|1714.8|1716|1714.8|1716|1714.8|1715.9|1714.7|34
1650550780000|2022-04-21 14:19:40|1715.9|1714.7|1716|1714.8|1716|1714.8|1715.8|1714.6|11
1650550790000|2022-04-21 14:19:50|||||||||67
1650550800000|2022-04-21 14:20:00|1715.8|1714.6|1716.5|1715.3|1716.5|1715.3|1715.8|1714.6|82
1650550810000|2022-04-21 14:20:10|1716.6|1715.4|1716.7|1715.5|1716.8|1715.6|1716.5|1715.3|6
1650550820000|2022-04-21 14:20:20|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.2|1715|2
1650550830000|2022-04-21 14:20:30|1716.4|1715.2|1716.9|1715.7|1716.9|1715.7|1716.4|1715.2|3
1650550840000|2022-04-21 14:20:40|1717|1715.8|1716.7|1715.5|1717|1715.8|1716.7|1715.5|5
1650550850000|2022-04-21 14:20:50|1716.6|1715.4|1716.2|1715|1716.6|1715.4|1716.2|1715|75
1650550860000|2022-04-21 14:21:00|||||||||36
1650550870000|2022-04-21 14:21:10|1716.1|1714.9|1715.4|1714.2|1716.1|1714.9|1715.2|1714|57
1650550880000|2022-04-21 14:21:20|1715.5|1714.3|1715.3|1714.1|1715.5|1714.3|1715.3|1714.1|10
1650550890000|2022-04-21 14:21:30|1715.2|1714|1715.6|1714.4|1715.6|1714.4|1715.2|1714|21
1650550900000|2022-04-21 14:21:40|1715.3|1714.1|1715.5|1714.3|1715.5|1714.3|1715|1713.8|9
1650550910000|2022-04-21 14:21:50|1715.2|1714|1715.2|1714|1715.2|1714|1715.1|1713.9|16
1650550920000|2022-04-21 14:22:00|1715|1713.8|1715|1713.8|1715.1|1713.9|1714.8|1713.6|19
1650550930000|2022-04-21 14:22:10|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.8|1713.6|12
1650550940000|2022-04-21 14:22:20|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650550950000|2022-04-21 14:22:30|1714.9|1713.7|1714.9|1713.7|1715|1713.8|1714.9|1713.7|1
1650550960000|2022-04-21 14:22:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1
1650550970000|2022-04-21 14:22:50|||||||||4
1650550980000|2022-04-21 14:23:00|1714.9|1713.7|1715.8|1714.6|1716|1714.8|1714.9|1713.7|60
1650550990000|2022-04-21 14:23:10|1715.9|1714.7|1715.7|1714.5|1715.9|1714.7|1715.7|1714.5|82
1650551000000|2022-04-21 14:23:20|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.5|1714.3|2
1650551010000|2022-04-21 14:23:30|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|63
1650551020000|2022-04-21 14:23:40|1715.6|1714.4|1716.2|1715|1716.3|1715.1|1715.6|1714.4|13
1650551030000|2022-04-21 14:23:50|1716.3|1715.1|1716.5|1715.3|1716.5|1715.3|1716.2|1715|2
1650551040000|2022-04-21 14:24:00|1716.7|1715.5|1717|1715.8|1717.3|1716.1|1716.5|1715.3|9
1650551050000|2022-04-21 14:24:10|1716.8|1715.6|1716.9|1715.7|1717|1715.8|1716.8|1715.6|13
1650551060000|2022-04-21 14:24:20|1717|1715.8|1716.9|1715.7|1717|1715.8|1716.8|1715.6|6
1650551070000|2022-04-21 14:24:30|1716.7|1715.5|1716.9|1715.7|1717.2|1716|1716.7|1715.5|28
1650551080000|2022-04-21 14:24:40|1716.8|1715.6|1716.8|1715.6|1717|1715.8|1716.8|1715.6|4
1650551090000|2022-04-21 14:24:50|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.3|1716.1|6
1650551100000|2022-04-21 14:25:00|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|28
1650551110000|2022-04-21 14:25:10|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1
1650551130000|2022-04-21 14:25:30|1717.1|1715.9|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|1
1650551140000|2022-04-21 14:25:40|1717|1715.8|1718|1716.8|1718|1716.8|1717|1715.8|45
1650551150000|2022-04-21 14:25:50|1718.1|1716.9|1717.8|1716.6|1718.1|1716.9|1717.8|1716.6|3
1650551160000|2022-04-21 14:26:00|1717.6|1716.4|1717.5|1716.3|1717.8|1716.6|1717.3|1716.1|3
1650551170000|2022-04-21 14:26:10|1717.4|1716.2|1717.5|1716.3|1717.5|1716.3|1717.3|1716.1|3
1650551180000|2022-04-21 14:26:20|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.3|1716.1|1
1650551190000|2022-04-21 14:26:30|1717.4|1716.2|1717.9|1716.7|1717.9|1716.7|1717.4|1716.2|111
1650551200000|2022-04-21 14:26:40|1718|1716.8|1718|1716.8|1718.2|1717|1717.9|1716.7|54
1650551210000|2022-04-21 14:26:50|1717.9|1716.7|1718.3|1717.1|1718.4|1717.2|1717.8|1716.6|15
1650551220000|2022-04-21 14:27:00|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.3|1717.1|39
1650551230000|2022-04-21 14:27:10|1718.6|1717.4|1719.3|1718.1|1719.3|1718.1|1718.6|1717.4|43
1650551240000|2022-04-21 14:27:20|1719.4|1718.2|1719|1717.8|1719.5|1718.3|1719|1717.8|19
1650551250000|2022-04-21 14:27:30|1718.8|1717.6|1718.4|1717.2|1718.8|1717.6|1718.3|1717.1|4
1650551260000|2022-04-21 14:27:40|1718.3|1717.1|1717.8|1716.6|1718.4|1717.2|1717.8|1716.6|2
1650551270000|2022-04-21 14:27:50|1717.6|1716.4|1717.9|1716.7|1718|1716.8|1717.6|1716.4|38
1650551280000|2022-04-21 14:28:00|1718|1716.8|1717.8|1716.6|1718|1716.8|1717.8|1716.6|3
1650551290000|2022-04-21 14:28:10|1717.5|1716.3|1717.7|1716.5|1717.9|1716.7|1717.5|1716.3|5
1650551300000|2022-04-21 14:28:20|1717.5|1716.3|1717.9|1716.7|1718|1716.8|1717.5|1716.3|5
1650551310000|2022-04-21 14:28:30|1717.6|1716.4|1718|1716.8|1718|1716.8|1717.5|1716.3|88
1650551320000|2022-04-21 14:28:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|4
1650551330000|2022-04-21 14:28:50|1718.3|1717.1|1718.4|1717.2|1718.4|1717.2|1718.3|1717.1|7
1650551340000|2022-04-21 14:29:00|1718.3|1717.1|1718.3|1717.1|1718.5|1717.3|1718.3|1717.1|12
1650551350000|2022-04-21 14:29:10|1718.4|1717.2|1718.4|1717.2|1718.5|1717.3|1718.4|1717.2|4
1650551360000|2022-04-21 14:29:20|1718.5|1717.3|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|6
1650551370000|2022-04-21 14:29:30|1718.3|1717.1|1718.4|1717.2|1718.5|1717.3|1718|1716.8|127
1650551380000|2022-04-21 14:29:40|1718.5|1717.3|1718.7|1717.5|1718.8|1717.6|1718.4|1717.2|93
1650551390000|2022-04-21 14:29:50|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|2
1650551400000|2022-04-21 14:30:00|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.5|1717.3|2
1650551410000|2022-04-21 14:30:10|1718.7|1717.5|1718.4|1717.2|1718.7|1717.5|1718.4|1717.2|2
1650551420000|2022-04-21 14:30:20|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.3|1717.1|12
1650551430000|2022-04-21 14:30:30|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|6
1650551440000|2022-04-21 14:30:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|3
1650551450000|2022-04-21 14:30:50|1718.1|1716.9|1718.5|1717.3|1718.5|1717.3|1718.1|1716.9|5
1650551460000|2022-04-21 14:31:00|1718.8|1717.6|1718.3|1717.1|1718.8|1717.6|1718.2|1717|7
1650551470000|2022-04-21 14:31:10|1718.2|1717|1719|1717.8|1719|1717.8|1718.2|1717|11
1650551480000|2022-04-21 14:31:20|1718.9|1717.7|1718.6|1717.4|1718.9|1717.7|1718.6|1717.4|8
1650551490000|2022-04-21 14:31:30|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1
1650551500000|2022-04-21 14:31:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1
1650551510000|2022-04-21 14:31:50|1718.6|1717.4|1718.8|1717.6|1718.8|1717.6|1718.6|1717.4|9
1650551520000|2022-04-21 14:32:00|1718.7|1717.5|1719|1717.8|1719|1717.8|1718.4|1717.2|11
1650551530000|2022-04-21 14:32:10|1718.7|1717.5|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|39
1650551540000|2022-04-21 14:32:20|1718.4|1717.2|1718.3|1717.1|1718.4|1717.2|1718.2|1717|15
1650551550000|2022-04-21 14:32:30|1718.5|1717.3|1717.8|1716.6|1718.5|1717.3|1717.6|1716.4|8
1650551560000|2022-04-21 14:32:40|1717.7|1716.5|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|19
1650551570000|2022-04-21 14:32:50|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|3
1650551580000|2022-04-21 14:33:00|1717.5|1716.3|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|1
1650551590000|2022-04-21 14:33:10|1717.3|1716.1|1717.4|1716.2|1717.4|1716.2|1717.3|1716.1|0
1650551600000|2022-04-21 14:33:20|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|5
1650551620000|2022-04-21 14:33:40|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|8
1650551630000|2022-04-21 14:33:50|1717.2|1716|1717.5|1716.3|1717.5|1716.3|1717.2|1716|23
1650551640000|2022-04-21 14:34:00|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.2|1716|4
1650551650000|2022-04-21 14:34:10|1717.2|1716|1717.3|1716.1|1717.3|1716.1|1717.2|1716|1
1650551660000|2022-04-21 14:34:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|2
1650551670000|2022-04-21 14:34:30|1717.4|1716.2|1717.8|1716.6|1717.8|1716.6|1717.4|1716.2|3
1650551680000|2022-04-21 14:34:40|1717.7|1716.5|1717.6|1716.4|1717.7|1716.5|1717.6|1716.4|24
1650551690000|2022-04-21 14:34:50|1717.5|1716.3|1717.3|1716.1|1717.5|1716.3|1717.3|1716.1|19
1650551700000|2022-04-21 14:35:00|1717.5|1716.3|1717.9|1716.7|1717.9|1716.7|1717.5|1716.3|7
1650551710000|2022-04-21 14:35:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|1
1650551720000|2022-04-21 14:35:20|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|40
1650551740000|2022-04-21 14:35:40|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|4
1650551750000|2022-04-21 14:35:50|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|11
1650551760000|2022-04-21 14:36:00|1718.5|1717.3|1718.7|1717.5|1718.7|1717.5|1718.5|1717.3|13
1650551770000|2022-04-21 14:36:10|1718.8|1717.6|1719.3|1718.1|1719.5|1718.3|1718.8|1717.6|10
1650551780000|2022-04-21 14:36:20|1719.4|1718.2|1720.1|1718.9|1720.3|1719.1|1719.4|1718.2|95
1650551790000|2022-04-21 14:36:30|1720.3|1719.1|1720.1|1718.9|1720.3|1719.1|1720.1|1718.9|7
1650551800000|2022-04-21 14:36:40|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.2|1719|11
1650551810000|2022-04-21 14:36:50|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|6
1650551820000|2022-04-21 14:37:00|1720.7|1719.5|1721.2|1720|1721.4|1720.2|1720.7|1719.5|20
1650551830000|2022-04-21 14:37:10|1720.9|1719.7|1720.7|1719.5|1720.9|1719.7|1720.7|1719.5|106
1650551840000|2022-04-21 14:37:20|1720.6|1719.4|1720.5|1719.3|1720.6|1719.4|1720.4|1719.2|4
1650551850000|2022-04-21 14:37:30|1720.4|1719.2|1720.6|1719.4|1720.7|1719.5|1720.4|1719.2|583
1650551860000|2022-04-21 14:37:40|1720.5|1719.3|1721|1719.8|1721|1719.8|1720.5|1719.3|116
1650551870000|2022-04-21 14:37:50|1720.8|1719.6|1721.4|1720.2|1721.4|1720.2|1720.8|1719.6|12
1650551880000|2022-04-21 14:38:00|1721.6|1720.4|1721.2|1720|1721.6|1720.4|1721.2|1720|6
1650551890000|2022-04-21 14:38:10|1721.3|1720.1|1721.3|1720.1|1721.8|1720.6|1721.2|1720|79
1650551900000|2022-04-21 14:38:20|1721.2|1720|1721.4|1720.2|1721.4|1720.2|1721.2|1720|138
1650551910000|2022-04-21 14:38:30|1721.3|1720.1|1721.4|1720.2|1721.4|1720.2|1721.1|1719.9|111
1650551920000|2022-04-21 14:38:40|1721.5|1720.3|1721.6|1720.4|1721.6|1720.4|1721.4|1720.2|1
1650551930000|2022-04-21 14:38:50|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|3
1650551940000|2022-04-21 14:39:00|1721.8|1720.6|1722|1720.8|1722|1720.8|1721.6|1720.4|181
1650551950000|2022-04-21 14:39:10|1721.8|1720.6|1721.7|1720.5|1722|1720.8|1721.6|1720.4|13
1650551960000|2022-04-21 14:39:20|1721.6|1720.4|1720.8|1719.6|1721.6|1720.4|1720.8|1719.6|8
1650551970000|2022-04-21 14:39:30|1721|1719.8|1721.1|1719.9|1721.1|1719.9|1720.8|1719.6|13
1650551980000|2022-04-21 14:39:40|1720.8|1719.6|1721.3|1720.1|1721.6|1720.4|1720.8|1719.6|19
1650551990000|2022-04-21 14:39:50|1721.2|1720|1721.7|1720.5|1721.7|1720.5|1721.2|1720|3
1650552000000|2022-04-21 14:40:00|1721.8|1720.6|1722.2|1721|1722.2|1721|1721.8|1720.6|20
1650552010000|2022-04-21 14:40:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|9
1650552020000|2022-04-21 14:40:20|||||||||6
1650552030000|2022-04-21 14:40:30|1722.2|1721|1722.1|1720.9|1722.2|1721|1722.1|1720.9|20
1650552040000|2022-04-21 14:40:40|1721.9|1720.7|1721.4|1720.2|1721.9|1720.7|1721.4|1720.2|12
1650552050000|2022-04-21 14:40:50|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|3
1650552060000|2022-04-21 14:41:00|1721.4|1720.2|1721.4|1720.2|1721.5|1720.3|1721.2|1720|11
1650552070000|2022-04-21 14:41:10|1721.2|1720|1721.5|1720.3|1721.5|1720.3|1721.2|1720|14
1650552080000|2022-04-21 14:41:20|1721.4|1720.2|1721.2|1720|1721.4|1720.2|1721.2|1720|2
1650552090000|2022-04-21 14:41:30|1721.3|1720.1|1721.7|1720.5|1721.7|1720.5|1721.3|1720.1|2
1650552100000|2022-04-21 14:41:40|1721.6|1720.4|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|1
1650552110000|2022-04-21 14:41:50|1721.4|1720.2|1721.2|1720|1721.4|1720.2|1721.1|1719.9|0
1650552120000|2022-04-21 14:42:00|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|3
1650552130000|2022-04-21 14:42:10|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|13
1650552140000|2022-04-21 14:42:20|||||||||1
1650552150000|2022-04-21 14:42:30|1721.4|1720.2|1721.4|1720.2|1721.6|1720.4|1721.1|1719.9|11
1650552160000|2022-04-21 14:42:40|1721.5|1720.3|1720.7|1719.5|1721.5|1720.3|1720.5|1719.3|5
1650552170000|2022-04-21 14:42:50|1721.4|1720.2|1721.8|1720.6|1721.8|1720.6|1721.2|1720|32
1650552180000|2022-04-21 14:43:00|1722|1720.8|1722|1720.8|1722|1720.8|1721.5|1720.3|4
1650552190000|2022-04-21 14:43:10|1721.9|1720.7|1721.9|1720.7|1722|1720.8|1721.9|1720.7|8
1650552200000|2022-04-21 14:43:20|1722|1720.8|1721.8|1720.6|1722|1720.8|1721.8|1720.6|1
1650552210000|2022-04-21 14:43:30|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|7
1650552220000|2022-04-21 14:43:40|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722.1|1720.9|5
1650552230000|2022-04-21 14:43:50|1722.2|1721|1722|1720.8|1722.2|1721|1722|1720.8|5
1650552240000|2022-04-21 14:44:00|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|14
1650552250000|2022-04-21 14:44:10|1722.3|1721.1|1722.4|1721.2|1722.5|1721.3|1722.1|1720.9|29
1650552260000|2022-04-21 14:44:20|1722.3|1721.1|1722.4|1721.2|1722.6|1721.4|1722.3|1721.1|16
1650552270000|2022-04-21 14:44:30|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|18
1650552280000|2022-04-21 14:44:40|1722|1720.8|1722.3|1721.1|1722.3|1721.1|1722|1720.8|11
1650552290000|2022-04-21 14:44:50|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722|1720.8|23
1650552300000|2022-04-21 14:45:00|1722.3|1721.1|1722.3|1721.1|1722.5|1721.3|1722.3|1721.1|5
1650552310000|2022-04-21 14:45:10|||||||||6
1650552320000|2022-04-21 14:45:20|1722|1720.8|1721.8|1720.6|1722.1|1720.9|1721.8|1720.6|10
1650552330000|2022-04-21 14:45:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.4|1720.2|49
1650552340000|2022-04-21 14:45:40|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|0
1650552350000|2022-04-21 14:45:50|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.7|1720.5|7
1650552360000|2022-04-21 14:46:00|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.7|1720.5|6
1650552370000|2022-04-21 14:46:10|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|1721.7|1720.5|11
1650552380000|2022-04-21 14:46:20|||||||||1
1650552390000|2022-04-21 14:46:30|||||||||5
1650552400000|2022-04-21 14:46:40|1721.5|1720.3|1721.9|1720.7|1721.9|1720.7|1721.5|1720.3|3
1650552410000|2022-04-21 14:46:50|1721.7|1720.5|1722|1720.8|1722|1720.8|1721.7|1720.5|8
1650552420000|2022-04-21 14:47:00|1722.1|1720.9|1722.5|1721.3|1722.6|1721.4|1722|1720.8|22
1650552430000|2022-04-21 14:47:10|1722.4|1721.2|1722.2|1721|1722.4|1721.2|1721.9|1720.7|3
1650552440000|2022-04-21 14:47:20|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1721.9|1720.7|20
1650552450000|2022-04-21 14:47:30|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|2
1650552460000|2022-04-21 14:47:40|1721.9|1720.7|1722.3|1721.1|1722.3|1721.1|1721.9|1720.7|7
1650552470000|2022-04-21 14:47:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|21
1650552480000|2022-04-21 14:48:00|1722.2|1721|1722.6|1721.4|1722.8|1721.6|1722|1720.8|16
1650552490000|2022-04-21 14:48:10|1722.5|1721.3|1723|1721.8|1723|1721.8|1722.5|1721.3|55
1650552500000|2022-04-21 14:48:20|1723.1|1721.9|1724|1722.8|1724|1722.8|1723.1|1721.9|14
1650552510000|2022-04-21 14:48:30|1723.8|1722.6|1723.9|1722.7|1723.9|1722.7|1723.8|1722.6|57
1650552520000|2022-04-21 14:48:40|1724|1722.8|1723.8|1722.6|1724|1722.8|1723.5|1722.3|6
1650552530000|2022-04-21 14:48:50|1723.9|1722.7|1725|1723.8|1725.1|1723.9|1723.8|1722.6|55
1650552540000|2022-04-21 14:49:00|1724.9|1723.7|1724.8|1723.6|1725|1723.8|1724.5|1723.3|26
1650552550000|2022-04-21 14:49:10|1724.9|1723.7|1725.5|1724.3|1725.5|1724.3|1724.7|1723.5|38
1650552560000|2022-04-21 14:49:20|1725.8|1724.6|1725.4|1724.2|1725.8|1724.6|1725.4|1724.2|17
1650552570000|2022-04-21 14:49:30|1725.3|1724.1|1725.5|1724.3|1725.5|1724.3|1725.3|1724.1|23
1650552580000|2022-04-21 14:49:40|1725.4|1724.2|1725.5|1724.3|1725.5|1724.3|1725.4|1724.2|34
1650552590000|2022-04-21 14:49:50|1725.4|1724.2|1725|1723.8|1725.4|1724.2|1725|1723.8|74
1650552600000|2022-04-21 14:50:00|1725.4|1724.2|1725.3|1724.1|1725.5|1724.3|1725.3|1724.1|58
1650552610000|2022-04-21 14:50:10|1725.8|1724.6|1725.3|1724.1|1725.8|1724.6|1725.3|1724.1|31
1650552620000|2022-04-21 14:50:20|1725|1723.8|1725|1723.8|1725.2|1724|1725|1723.8|14
1650552630000|2022-04-21 14:50:30|1724.9|1723.7|1725.1|1723.9|1725.1|1723.9|1724.9|1723.7|37
1650552640000|2022-04-21 14:50:40|1725.3|1724.1|1725.2|1724|1725.3|1724.1|1725.2|1724|11
1650552650000|2022-04-21 14:50:50|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|5
1650552660000|2022-04-21 14:51:00|1725|1723.8|1724.5|1723.3|1725|1723.8|1724.3|1723.1|89
1650552670000|2022-04-21 14:51:10|1724.4|1723.2|1724.7|1723.5|1724.7|1723.5|1724.3|1723.1|68
1650552680000|2022-04-21 14:51:20|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|77
1650552690000|2022-04-21 14:51:30|1724.7|1723.5|1724.6|1723.4|1724.7|1723.5|1724.6|1723.4|13
1650552700000|2022-04-21 14:51:40|1724.9|1723.7|1724.9|1723.7|1725.1|1723.9|1724.9|1723.7|139
1650552710000|2022-04-21 14:51:50|1725.1|1723.9|1724.8|1723.6|1725.1|1723.9|1724.6|1723.4|11
1650552720000|2022-04-21 14:52:00|1724.7|1723.5|1724.6|1723.4|1724.7|1723.5|1724.6|1723.4|9
1650552730000|2022-04-21 14:52:10|1724.5|1723.3|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|4
1650552740000|2022-04-21 14:52:20|1724.8|1723.6|1724.4|1723.2|1724.8|1723.6|1724.3|1723.1|40
1650552750000|2022-04-21 14:52:30|1724.3|1723.1|1723.3|1722.1|1724.3|1723.1|1723.3|1722.1|49
1650552760000|2022-04-21 14:52:40|1723.5|1722.3|1723.6|1722.4|1723.6|1722.4|1723.5|1722.3|24
1650552770000|2022-04-21 14:52:50|1723.3|1722.1|1723.6|1722.4|1723.6|1722.4|1723.3|1722.1|2
1650552780000|2022-04-21 14:53:00|1723.5|1722.3|1723.3|1722.1|1723.6|1722.4|1723.3|1722.1|7
1650552790000|2022-04-21 14:53:10|1723.1|1721.9|1723.5|1722.3|1723.6|1722.4|1723.1|1721.9|179
1650552800000|2022-04-21 14:53:20|1723.6|1722.4|1723.5|1722.3|1723.6|1722.4|1723.4|1722.2|90
1650552810000|2022-04-21 14:53:30|1723.4|1722.2|1723.6|1722.4|1723.6|1722.4|1723.4|1722.2|50
1650552820000|2022-04-21 14:53:40|1723.5|1722.3|1723.4|1722.2|1723.6|1722.4|1723.4|1722.2|13
1650552830000|2022-04-21 14:53:50|1723.1|1721.9|1723.7|1722.5|1723.7|1722.5|1723.1|1721.9|38
1650552840000|2022-04-21 14:54:00|1723.6|1722.4|1723.4|1722.2|1723.7|1722.5|1723.4|1722.2|1
1650552850000|2022-04-21 14:54:10|1723.1|1721.9|1723.7|1722.5|1723.7|1722.5|1723.1|1721.9|102
1650552860000|2022-04-21 14:54:20|1723.6|1722.4|1723.7|1722.5|1723.7|1722.5|1723.6|1722.4|152
1650552870000|2022-04-21 14:54:30|1723.6|1722.4|1723.6|1722.4|1723.7|1722.5|1723.6|1722.4|2
1650552880000|2022-04-21 14:54:40|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|11
1650552890000|2022-04-21 14:54:50|1724|1722.8|1723.6|1722.4|1724|1722.8|1723.6|1722.4|4
1650552900000|2022-04-21 14:55:00|1723.5|1722.3|1723.4|1722.2|1723.6|1722.4|1723.3|1722.1|2
1650552910000|2022-04-21 14:55:10|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|5
1650552920000|2022-04-21 14:55:20|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|1722.9|1721.7|3
1650552930000|2022-04-21 14:55:30|1722.8|1721.6|1722.1|1720.9|1722.8|1721.6|1722.1|1720.9|14
1650552940000|2022-04-21 14:55:40|1722|1720.8|1722.4|1721.2|1722.5|1721.3|1722|1720.8|3
1650552950000|2022-04-21 14:55:50|1722.6|1721.4|1722.3|1721.1|1722.7|1721.5|1722.3|1721.1|7
1650552960000|2022-04-21 14:56:00|||||||||1
1650552970000|2022-04-21 14:56:10|1722.2|1721|1722|1720.8|1722.2|1721|1721.9|1720.7|11
1650552980000|2022-04-21 14:56:20|1722.1|1720.9|1721.9|1720.7|1722.1|1720.9|1721.9|1720.7|2
1650552990000|2022-04-21 14:56:30|1721.8|1720.6|1721.5|1720.3|1721.8|1720.6|1721.3|1720.1|24
1650553000000|2022-04-21 14:56:40|1721.4|1720.2|1721.4|1720.2|1721.6|1720.4|1721.1|1719.9|20
1650553010000|2022-04-21 14:56:50|1721.3|1720.1|1721.3|1720.1|1721.4|1720.2|1721.1|1719.9|6
1650553020000|2022-04-21 14:57:00|1721.2|1720|1721.9|1720.7|1722|1720.8|1721.2|1720|17
1650553030000|2022-04-21 14:57:10|1722.1|1720.9|1721.6|1720.4|1722.1|1720.9|1721.6|1720.4|98
1650553040000|2022-04-21 14:57:20|1721.7|1720.5|1721.9|1720.7|1722.1|1720.9|1721.7|1720.5|9
1650553050000|2022-04-21 14:57:30|1722.1|1720.9|1722.6|1721.4|1722.6|1721.4|1722|1720.8|3
1650553060000|2022-04-21 14:57:40|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|3
1650553070000|2022-04-21 14:57:50|1722.4|1721.2|1722.4|1721.2|1722.6|1721.4|1722.4|1721.2|27
1650553080000|2022-04-21 14:58:00|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.4|1721.2|13
1650553090000|2022-04-21 14:58:10|1722.4|1721.2|1722.1|1720.9|1722.5|1721.3|1722.1|1720.9|6
1650553100000|2022-04-21 14:58:20|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.9|1720.7|18
1650553110000|2022-04-21 14:58:30|||||||||1
1650553120000|2022-04-21 14:58:40|1722.1|1720.9|1722.4|1721.2|1722.4|1721.2|1722.1|1720.9|10
1650553130000|2022-04-21 14:58:50|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|53
1650553140000|2022-04-21 14:59:00|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|8
1650553150000|2022-04-21 14:59:10|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|12
1650553160000|2022-04-21 14:59:20|1722.7|1721.5|1722.9|1721.7|1722.9|1721.7|1722.6|1721.4|39
1650553170000|2022-04-21 14:59:30|1722.8|1721.6|1722.9|1721.7|1722.9|1721.7|1722.8|1721.6|8
1650553180000|2022-04-21 14:59:40|1722.6|1721.4|1722.6|1721.4|1722.8|1721.6|1722.6|1721.4|1
1650553190000|2022-04-21 14:59:50|1722.8|1721.6|1722.9|1721.7|1722.9|1721.7|1722.6|1721.4|26
1650553200000|2022-04-21 15:00:00|1723|1721.8|1722.9|1721.7|1723.1|1721.9|1722.9|1721.7|4
1650553210000|2022-04-21 15:00:10|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1722.9|1721.7|3
1650553220000|2022-04-21 15:00:20|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|1723.2|1722|1
1650553230000|2022-04-21 15:00:30|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|3
1650553240000|2022-04-21 15:00:40|1723.4|1722.2|1723.4|1722.2|1723.6|1722.4|1723.1|1721.9|8
1650553250000|2022-04-21 15:00:50|1723.6|1722.4|1723.5|1722.3|1723.6|1722.4|1723.4|1722.2|1
1650553260000|2022-04-21 15:01:00|1723.4|1722.2|1723.5|1722.3|1723.6|1722.4|1723.4|1722.2|8
1650553270000|2022-04-21 15:01:10|1723.4|1722.2|1723.2|1722|1723.4|1722.2|1723.1|1721.9|15
1650553280000|2022-04-21 15:01:20|||||||||7
1650553290000|2022-04-21 15:01:30|1723.4|1722.2|1723.3|1722.1|1723.5|1722.3|1723.3|1722.1|54
1650553300000|2022-04-21 15:01:40|1723.2|1722|1723.3|1722.1|1723.4|1722.2|1723.1|1721.9|14
1650553310000|2022-04-21 15:01:50|1723.6|1722.4|1723.3|1722.1|1723.6|1722.4|1723.3|1722.1|11
1650553320000|2022-04-21 15:02:00|1723.4|1722.2|1724|1722.8|1724|1722.8|1723.3|1722.1|6
1650553330000|2022-04-21 15:02:10|1724.1|1722.9|1723.8|1722.6|1724.1|1722.9|1723.7|1722.5|5
1650553340000|2022-04-21 15:02:20|1723.6|1722.4|1723.8|1722.6|1723.8|1722.6|1723.6|1722.4|6
1650553350000|2022-04-21 15:02:30|||||||||2
1650553360000|2022-04-21 15:02:40|1724|1722.8|1724.1|1722.9|1724.1|1722.9|1723.8|1722.6|7
1650553370000|2022-04-21 15:02:50|1724.3|1723.1|1724.3|1723.1|1724.3|1723.1|1724.2|1723|6
1650553380000|2022-04-21 15:03:00|1724.2|1723|1723.8|1722.6|1724.2|1723|1723.8|1722.6|49
1650553390000|2022-04-21 15:03:10|1724|1722.8|1723.7|1722.5|1724.1|1722.9|1723.7|1722.5|3
1650553400000|2022-04-21 15:03:20|1723.8|1722.6|1723.8|1722.6|1724.1|1722.9|1723.8|1722.6|137
1650553410000|2022-04-21 15:03:30|1723.9|1722.7|1724|1722.8|1724|1722.8|1723.8|1722.6|58
1650553420000|2022-04-21 15:03:40|1723.9|1722.7|1723.8|1722.6|1724|1722.8|1723.8|1722.6|139
1650553430000|2022-04-21 15:03:50|1724|1722.8|1724.1|1722.9|1724.3|1723.1|1723.8|1722.6|26
1650553440000|2022-04-21 15:04:00|1724.3|1723.1|1724|1722.8|1724.3|1723.1|1724|1722.8|31
1650553450000|2022-04-21 15:04:10|1723.8|1722.6|1723.3|1722.1|1723.8|1722.6|1723.3|1722.1|1
1650553460000|2022-04-21 15:04:20|1723.2|1722|1722.8|1721.6|1723.2|1722|1722.7|1721.5|9
1650553470000|2022-04-21 15:04:30|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|9
1650553480000|2022-04-21 15:04:40|||||||||2
1650553490000|2022-04-21 15:04:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|6
1650553500000|2022-04-21 15:05:00|1722.5|1721.3|1722.4|1721.2|1722.5|1721.3|1722.3|1721.1|8
1650553510000|2022-04-21 15:05:10|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|3
1650553520000|2022-04-21 15:05:20|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|7
1650553530000|2022-04-21 15:05:30|1722.3|1721.1|1722.8|1721.6|1722.8|1721.6|1722.3|1721.1|51
1650553540000|2022-04-21 15:05:40|1722.7|1721.5|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|13
1650553550000|2022-04-21 15:05:50|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|58
1650553560000|2022-04-21 15:06:00|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650553570000|2022-04-21 15:06:10|1722.2|1721|1722.2|1721|1722.2|1721|1722|1720.8|2
1650553580000|2022-04-21 15:06:20|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|7
1650553590000|2022-04-21 15:06:30|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.8|1720.6|1
1650553600000|2022-04-21 15:06:40|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|2
1650553610000|2022-04-21 15:06:50|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|13
1650553620000|2022-04-21 15:07:00|1721.6|1720.4|1722.3|1721.1|1722.3|1721.1|1721.6|1720.4|9
1650553630000|2022-04-21 15:07:10|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|2
1650553640000|2022-04-21 15:07:20|1721.5|1720.3|1721.4|1720.2|1721.8|1720.6|1721.4|1720.2|5
1650553650000|2022-04-21 15:07:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650553660000|2022-04-21 15:07:40|||||||||29
1650553670000|2022-04-21 15:07:50|1721.8|1720.6|1721.9|1720.7|1722|1720.8|1721.8|1720.6|6
1650553680000|2022-04-21 15:08:00|1722|1720.8|1722.3|1721.1|1722.3|1721.1|1721.9|1720.7|18
1650553690000|2022-04-21 15:08:10|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|2
1650553700000|2022-04-21 15:08:20|1722.3|1721.1|1722|1720.8|1722.3|1721.1|1722|1720.8|19
1650553710000|2022-04-21 15:08:30|1721.8|1720.6|1722.3|1721.1|1722.3|1721.1|1721.8|1720.6|2
1650553720000|2022-04-21 15:08:40|1722.2|1721|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|13
1650553730000|2022-04-21 15:08:50|1722|1720.8|1722.3|1721.1|1722.4|1721.2|1722|1720.8|7
1650553740000|2022-04-21 15:09:00|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722|1720.8|5
1650553750000|2022-04-21 15:09:10|1722.6|1721.4|1722.5|1721.3|1722.7|1721.5|1722.3|1721.1|15
1650553760000|2022-04-21 15:09:20|||||||||3
1650553770000|2022-04-21 15:09:30|1722.3|1721.1|1722.7|1721.5|1722.7|1721.5|1722.3|1721.1|2
1650553780000|2022-04-21 15:09:40|1722.6|1721.4|1722.6|1721.4|1722.8|1721.6|1722.5|1721.3|3
1650553790000|2022-04-21 15:09:50|1722.8|1721.6|1722.8|1721.6|1722.8|1721.6|1722.5|1721.3|5
1650553800000|2022-04-21 15:10:00|1723|1721.8|1722.8|1721.6|1723.3|1722.1|1722.7|1721.5|9
1650553810000|2022-04-21 15:10:10|1723.1|1721.9|1722.6|1721.4|1723.1|1721.9|1722.6|1721.4|117
1650553820000|2022-04-21 15:10:20|1722.8|1721.6|1722.8|1721.6|1723|1721.8|1722.6|1721.4|120
1650553830000|2022-04-21 15:10:30|1722.6|1721.4|1722.3|1721.1|1722.6|1721.4|1722.3|1721.1|1
1650553840000|2022-04-21 15:10:40|1722.1|1720.9|1722.2|1721|1722.2|1721|1722.1|1720.9|4
1650553850000|2022-04-21 15:10:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|6
1650553860000|2022-04-21 15:11:00|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.8|1720.6|1
1650553870000|2022-04-21 15:11:10|1721.6|1720.4|1721.2|1720|1721.6|1720.4|1721.2|1720|4
1650553880000|2022-04-21 15:11:20|1721.3|1720.1|1720.8|1719.6|1721.3|1720.1|1720.8|1719.6|3
1650553890000|2022-04-21 15:11:30|1720.6|1719.4|1720.1|1718.9|1720.6|1719.4|1719.8|1718.6|12
1650553900000|2022-04-21 15:11:40|1719.9|1718.7|1719.4|1718.2|1719.9|1718.7|1719.4|1718.2|36
1650553910000|2022-04-21 15:11:50|1719.3|1718.1|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|17
1650553920000|2022-04-21 15:12:00|1719.6|1718.4|1720.3|1719.1|1720.3|1719.1|1719.6|1718.4|8
1650553930000|2022-04-21 15:12:10|1720.5|1719.3|1720.4|1719.2|1720.5|1719.3|1720.1|1718.9|9
1650553940000|2022-04-21 15:12:20|1720.2|1719|1720.4|1719.2|1720.4|1719.2|1720.2|1719|4
1650553950000|2022-04-21 15:12:30|1720.5|1719.3|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|4
1650553960000|2022-04-21 15:12:40|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|4
1650553970000|2022-04-21 15:12:50|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1719.9|1718.7|1
1650553980000|2022-04-21 15:13:00|1720.1|1718.9|1719.6|1718.4|1720.2|1719|1719.6|1718.4|3
1650553990000|2022-04-21 15:13:10|1719.5|1718.3|1719.7|1718.5|1719.8|1718.6|1719.3|1718.1|4
1650554000000|2022-04-21 15:13:20|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|4
1650554010000|2022-04-21 15:13:30|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.5|1718.3|3
1650554020000|2022-04-21 15:13:40|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|1719.5|1718.3|6
1650554030000|2022-04-21 15:13:50|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|4
1650554040000|2022-04-21 15:14:00|1718.9|1717.7|1719.1|1717.9|1719.1|1717.9|1718.9|1717.7|10
1650554050000|2022-04-21 15:14:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|40
1650554060000|2022-04-21 15:14:20|1718.9|1717.7|1718.6|1717.4|1718.9|1717.7|1718.6|1717.4|12
1650554070000|2022-04-21 15:14:30|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|8
1650554080000|2022-04-21 15:14:40|1718.1|1716.9|1718.5|1717.3|1718.5|1717.3|1718.1|1716.9|13
1650554090000|2022-04-21 15:14:50|1718.6|1717.4|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|38
1650554100000|2022-04-21 15:15:00|1718.7|1717.5|1718.1|1716.9|1718.7|1717.5|1717.8|1716.6|38
1650554110000|2022-04-21 15:15:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.2|1717|52
1650554120000|2022-04-21 15:15:20|1718.2|1717|1717.8|1716.6|1718.3|1717.1|1717.7|1716.5|4
1650554130000|2022-04-21 15:15:30|1717.9|1716.7|1718|1716.8|1718.1|1716.9|1717.6|1716.4|3
1650554140000|2022-04-21 15:15:40|1718.1|1716.9|1717.8|1716.6|1718.1|1716.9|1717.6|1716.4|12
1650554150000|2022-04-21 15:15:50|1717.9|1716.7|1718|1716.8|1718.1|1716.9|1717.8|1716.6|6
1650554160000|2022-04-21 15:16:00|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|3
1650554170000|2022-04-21 15:16:10|1718|1716.8|1718.1|1716.9|1718.2|1717|1717.9|1716.7|16
1650554180000|2022-04-21 15:16:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.2|1717|3
1650554190000|2022-04-21 15:16:30|1718.3|1717.1|1718.1|1716.9|1718.3|1717.1|1718.1|1716.9|7
1650554200000|2022-04-21 15:16:40|1717.9|1716.7|1717.7|1716.5|1717.9|1716.7|1717.6|1716.4|3
1650554210000|2022-04-21 15:16:50|1718|1716.8|1718|1716.8|1718.1|1716.9|1718|1716.8|4
1650554220000|2022-04-21 15:17:00|1718.1|1716.9|1717.6|1716.4|1718.1|1716.9|1717.6|1716.4|5
1650554230000|2022-04-21 15:17:10|1717.4|1716.2|1717.5|1716.3|1717.6|1716.4|1717.4|1716.2|3
1650554240000|2022-04-21 15:17:20|1717.6|1716.4|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|4
1650554250000|2022-04-21 15:17:30|1717.7|1716.5|1717.9|1716.7|1717.9|1716.7|1717.7|1716.5|5
1650554260000|2022-04-21 15:17:40|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1717.4|1716.2|7
1650554270000|2022-04-21 15:17:50|1717.1|1715.9|1716.9|1715.7|1717.1|1715.9|1716.9|1715.7|13
1650554280000|2022-04-21 15:18:00|1717.1|1715.9|1716.4|1715.2|1717.1|1715.9|1716.4|1715.2|52
1650554290000|2022-04-21 15:18:10|1716.6|1715.4|1715.6|1714.4|1716.6|1715.4|1715.4|1714.2|26
1650554300000|2022-04-21 15:18:20|1715.5|1714.3|1715.8|1714.6|1716|1714.8|1715.5|1714.3|77
1650554310000|2022-04-21 15:18:30|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|18
1650554320000|2022-04-21 15:18:40|1716|1714.8|1716.2|1715|1716.3|1715.1|1716|1714.8|9
1650554330000|2022-04-21 15:18:50|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|3
1650554340000|2022-04-21 15:19:00|1715.7|1714.5|1716.1|1714.9|1716.1|1714.9|1715.6|1714.4|11
1650554350000|2022-04-21 15:19:10|1716|1714.8|1716.3|1715.1|1716.3|1715.1|1716|1714.8|1
1650554360000|2022-04-21 15:19:20|1716.1|1714.9|1715.5|1714.3|1716.1|1714.9|1715.4|1714.2|25
1650554370000|2022-04-21 15:19:30|1715.6|1714.4|1715.5|1714.3|1715.6|1714.4|1715.5|1714.3|3
1650554380000|2022-04-21 15:19:40|1715.4|1714.2|1715.7|1714.5|1715.7|1714.5|1715.3|1714.1|15
1650554390000|2022-04-21 15:19:50|||||||||2
1650554400000|2022-04-21 15:20:00|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|5
1650554410000|2022-04-21 15:20:10|1715.7|1714.5|1715.6|1714.4|1715.7|1714.5|1715.5|1714.3|12
1650554420000|2022-04-21 15:20:20|1715.5|1714.3|1715.3|1714.1|1715.5|1714.3|1715.2|1714|2
1650554430000|2022-04-21 15:20:30|1715.2|1714|1715.2|1714|1715.2|1714|1715.2|1714|3
1650554440000|2022-04-21 15:20:40|1715.3|1714.1|1715|1713.8|1715.3|1714.1|1714.8|1713.6|21
1650554450000|2022-04-21 15:20:50|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|11
1650554460000|2022-04-21 15:21:00|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|3
1650554470000|2022-04-21 15:21:10|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|6
1650554480000|2022-04-21 15:21:20|1715.1|1713.9|1714.2|1713|1715.1|1713.9|1714.1|1712.9|37
1650554490000|2022-04-21 15:21:30|1714.5|1713.3|1714.3|1713.1|1714.6|1713.4|1714.3|1713.1|21
1650554500000|2022-04-21 15:21:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|18
1650554510000|2022-04-21 15:21:50|1714.2|1713|1713.8|1712.6|1714.2|1713|1713.8|1712.6|7
1650554520000|2022-04-21 15:22:00|1714.1|1712.9|1714.6|1713.4|1714.6|1713.4|1714|1712.8|9
1650554530000|2022-04-21 15:22:10|1714.8|1713.6|1714.4|1713.2|1714.8|1713.6|1714.4|1713.2|84
1650554540000|2022-04-21 15:22:20|||||||||1
1650554550000|2022-04-21 15:22:30|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.9|1712.7|16
1650554560000|2022-04-21 15:22:40|1714.1|1712.9|1714.2|1713|1714.4|1713.2|1714.1|1712.9|3
1650554570000|2022-04-21 15:22:50|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.2|1713|2
1650554580000|2022-04-21 15:23:00|1714.2|1713|1714.7|1713.5|1714.8|1713.6|1714.1|1712.9|6
1650554590000|2022-04-21 15:23:10|1714.5|1713.3|1714|1712.8|1714.6|1713.4|1714|1712.8|3
1650554600000|2022-04-21 15:23:20|1714.1|1712.9|1713.8|1712.6|1714.4|1713.2|1713.8|1712.6|10
1650554610000|2022-04-21 15:23:30|1713.9|1712.7|1714.2|1713|1714.2|1713|1713.8|1712.6|6
1650554620000|2022-04-21 15:23:40|1714.3|1713.1|1713.6|1712.4|1714.3|1713.1|1713.6|1712.4|21
1650554630000|2022-04-21 15:23:50|1713.7|1712.5|1713.1|1711.9|1713.7|1712.5|1712.8|1711.6|16
1650554640000|2022-04-21 15:24:00|1712.8|1711.6|1713.3|1712.1|1713.3|1712.1|1712.8|1711.6|9
1650554650000|2022-04-21 15:24:10|1713.4|1712.2|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|3
1650554660000|2022-04-21 15:24:20|1713.4|1712.2|1713.6|1712.4|1713.6|1712.4|1713.4|1712.2|7
1650554670000|2022-04-21 15:24:30|1713.3|1712.1|1713.1|1711.9|1713.3|1712.1|1712.8|1711.6|6
1650554680000|2022-04-21 15:24:40|1712.9|1711.7|1712.9|1711.7|1713.1|1711.9|1712.6|1711.4|24
1650554690000|2022-04-21 15:24:50|1713.1|1711.9|1712.7|1711.5|1713.1|1711.9|1712.7|1711.5|1
1650554700000|2022-04-21 15:25:00|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|65
1650554710000|2022-04-21 15:25:10|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.8|1711.6|39
1650554720000|2022-04-21 15:25:20|1713.1|1711.9|1713.3|1712.1|1713.3|1712.1|1712.7|1711.5|31
1650554730000|2022-04-21 15:25:30|1713.6|1712.4|1713.6|1712.4|1713.8|1712.6|1713.6|1712.4|3
1650554740000|2022-04-21 15:25:40|1713.3|1712.1|1713.3|1712.1|1713.5|1712.3|1713.2|1712|2
1650554750000|2022-04-21 15:25:50|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|3
1650554760000|2022-04-21 15:26:00|1713.4|1712.2|1713.2|1712|1713.4|1712.2|1713.1|1711.9|1
1650554770000|2022-04-21 15:26:10|1713.1|1711.9|1712.8|1711.6|1713.1|1711.9|1712.8|1711.6|56
1650554780000|2022-04-21 15:26:20|||||||||1
1650554790000|2022-04-21 15:26:30|1713.1|1711.9|1712.9|1711.7|1713.1|1711.9|1712.8|1711.6|13
1650554800000|2022-04-21 15:26:40|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|4
1650554810000|2022-04-21 15:26:50|1713.1|1711.9|1712.7|1711.5|1713.1|1711.9|1712.6|1711.4|11
1650554820000|2022-04-21 15:27:00|1712.8|1711.6|1713.2|1712|1713.3|1712.1|1712.8|1711.6|5
1650554830000|2022-04-21 15:27:10|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1712.9|1711.7|1
1650554840000|2022-04-21 15:27:20|||||||||13
1650554850000|2022-04-21 15:27:30|1713.3|1712.1|1713.1|1711.9|1713.3|1712.1|1713.1|1711.9|2
1650554860000|2022-04-21 15:27:40|1712.8|1711.6|1712.7|1711.5|1712.9|1711.7|1712.3|1711.1|56
1650554870000|2022-04-21 15:27:50|1712.6|1711.4|1712.8|1711.6|1712.8|1711.6|1712.4|1711.2|11
1650554880000|2022-04-21 15:28:00|1712.9|1711.7|1713.4|1712.2|1713.6|1712.4|1712.8|1711.6|11
1650554890000|2022-04-21 15:28:10|1713.3|1712.1|1714.1|1712.9|1714.1|1712.9|1713.3|1712.1|25
1650554900000|2022-04-21 15:28:20|1713.7|1712.5|1714.1|1712.9|1714.1|1712.9|1713.6|1712.4|12
1650554910000|2022-04-21 15:28:30|1713.9|1712.7|1714.8|1713.6|1715.1|1713.9|1713.8|1712.6|13
1650554920000|2022-04-21 15:28:40|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.6|1713.4|5
1650554930000|2022-04-21 15:28:50|1714.5|1713.3|1714.8|1713.6|1714.8|1713.6|1714.4|1713.2|11
1650554940000|2022-04-21 15:29:00|1714.7|1713.5|1714.6|1713.4|1714.7|1713.5|1714.6|1713.4|1
1650554950000|2022-04-21 15:29:10|1714.7|1713.5|1714.2|1713|1714.7|1713.5|1713.9|1712.7|6
1650554960000|2022-04-21 15:29:20|1714.1|1712.9|1714.2|1713|1714.2|1713|1714.1|1712.9|8
1650554970000|2022-04-21 15:29:30|1714.3|1713.1|1714.1|1712.9|1714.3|1713.1|1713.7|1712.5|10
1650554980000|2022-04-21 15:29:40|1714.3|1713.1|1714.7|1713.5|1714.7|1713.5|1714.3|1713.1|5
1650554990000|2022-04-21 15:29:50|1714.8|1713.6|1714.8|1713.6|1714.9|1713.7|1714.7|1713.5|3
1650555000000|2022-04-21 15:30:00|1714.9|1713.7|1714.7|1713.5|1715.1|1713.9|1714.7|1713.5|4
1650555010000|2022-04-21 15:30:10|1714.4|1713.2|1714.1|1712.9|1714.4|1713.2|1713.9|1712.7|19
1650555020000|2022-04-21 15:30:20|1714.3|1713.1|1714.3|1713.1|1714.7|1713.5|1714.2|1713|4
1650555030000|2022-04-21 15:30:30|1714.5|1713.3|1714.4|1713.2|1714.6|1713.4|1714.4|1713.2|11
1650555040000|2022-04-21 15:30:40|1714.3|1713.1|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|8
1650555050000|2022-04-21 15:30:50|1714.4|1713.2|1714.3|1713.1|1714.6|1713.4|1714.3|1713.1|1
1650555060000|2022-04-21 15:31:00|||||||||2
1650555070000|2022-04-21 15:31:10|1714.4|1713.2|1713.8|1712.6|1714.4|1713.2|1713.8|1712.6|2
1650555080000|2022-04-21 15:31:20|1713.6|1712.4|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|3
1650555090000|2022-04-21 15:31:30|1713.6|1712.4|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|20
1650555100000|2022-04-21 15:31:40|1713.6|1712.4|1714.1|1712.9|1714.1|1712.9|1713.6|1712.4|7
1650555110000|2022-04-21 15:31:50|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|0
1650555120000|2022-04-21 15:32:00|1714.1|1712.9|1713.6|1712.4|1714.1|1712.9|1713.6|1712.4|11
1650555130000|2022-04-21 15:32:10|1713.7|1712.5|1713.8|1712.6|1713.9|1712.7|1713.7|1712.5|1
1650555140000|2022-04-21 15:32:20|1713.7|1712.5|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|3
1650555150000|2022-04-21 15:32:30|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|2
1650555160000|2022-04-21 15:32:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|20
1650555170000|2022-04-21 15:32:50|||||||||29
1650555180000|2022-04-21 15:33:00|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|63
1650555190000|2022-04-21 15:33:10|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|2
1650555200000|2022-04-21 15:33:20|||||||||6
1650555210000|2022-04-21 15:33:30|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|7
1650555220000|2022-04-21 15:33:40|1714.6|1713.4|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|8
1650555230000|2022-04-21 15:33:50|1714.8|1713.6|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|4
1650555240000|2022-04-21 15:34:00|||||||||25
1650555250000|2022-04-21 15:34:10|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|7
1650555260000|2022-04-21 15:34:20|1714.8|1713.6|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|6
1650555270000|2022-04-21 15:34:30|1714.8|1713.6|1715.3|1714.1|1715.3|1714.1|1714.6|1713.4|13
1650555280000|2022-04-21 15:34:40|1715.2|1714|1715.1|1713.9|1715.3|1714.1|1715.1|1713.9|5
1650555290000|2022-04-21 15:34:50|1715.2|1714|1715.3|1714.1|1715.3|1714.1|1715.2|1714|3
1650555300000|2022-04-21 15:35:00|1715.2|1714|1714.6|1713.4|1715.2|1714|1714.6|1713.4|11
1650555310000|2022-04-21 15:35:10|1714.5|1713.3|1714.6|1713.4|1714.6|1713.4|1714.4|1713.2|11
1650555320000|2022-04-21 15:35:20|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|6
1650555330000|2022-04-21 15:35:30|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|8
1650555340000|2022-04-21 15:35:40|1715.2|1714|1715.3|1714.1|1715.3|1714.1|1715.2|1714|13
1650555350000|2022-04-21 15:35:50|1715.5|1714.3|1715.3|1714.1|1715.6|1714.4|1715.3|1714.1|24
1650555360000|2022-04-21 15:36:00|1715.8|1714.6|1715.9|1714.7|1716.1|1714.9|1715.8|1714.6|10
1650555370000|2022-04-21 15:36:10|1715.8|1714.6|1716.1|1714.9|1716.3|1715.1|1715.8|1714.6|6
1650555380000|2022-04-21 15:36:20|1716.2|1715|1716.1|1714.9|1716.3|1715.1|1716.1|1714.9|2
1650555390000|2022-04-21 15:36:30|1716.2|1715|1716.1|1714.9|1716.2|1715|1716.1|1714.9|1
1650555400000|2022-04-21 15:36:40|||||||||6
1650555410000|2022-04-21 15:36:50|1716.2|1715|1716.1|1714.9|1716.2|1715|1716.1|1714.9|6
1650555420000|2022-04-21 15:37:00|1715.8|1714.6|1715.7|1714.5|1715.9|1714.7|1715.4|1714.2|22
1650555430000|2022-04-21 15:37:10|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|3
1650555440000|2022-04-21 15:37:20|1715.6|1714.4|1715.6|1714.4|1716.1|1714.9|1715.6|1714.4|62
1650555450000|2022-04-21 15:37:30|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.3|1714.1|106
1650555460000|2022-04-21 15:37:40|1715.3|1714.1|1715.6|1714.4|1715.6|1714.4|1715.3|1714.1|3
1650555470000|2022-04-21 15:37:50|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.3|1714.1|27
1650555480000|2022-04-21 15:38:00|1715.6|1714.4|1715.1|1713.9|1715.8|1714.6|1714.8|1713.6|8
1650555490000|2022-04-21 15:38:10|1714.9|1713.7|1715.3|1714.1|1715.3|1714.1|1714.9|1713.7|3
1650555500000|2022-04-21 15:38:20|1715.1|1713.9|1715.1|1713.9|1715.2|1714|1715.1|1713.9|3
1650555510000|2022-04-21 15:38:30|1714.8|1713.6|1715.1|1713.9|1715.1|1713.9|1714.8|1713.6|7
1650555520000|2022-04-21 15:38:40|1715.3|1714.1|1715.4|1714.2|1715.4|1714.2|1715.3|1714.1|2
1650555530000|2022-04-21 15:38:50|1715.3|1714.1|1715.1|1713.9|1715.3|1714.1|1715.1|1713.9|2
1650555540000|2022-04-21 15:39:00|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|19
1650555550000|2022-04-21 15:39:10|1715.1|1713.9|1715.3|1714.1|1715.3|1714.1|1715.1|1713.9|1
1650555560000|2022-04-21 15:39:20|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|2
1650555570000|2022-04-21 15:39:30|1715.8|1714.6|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|2
1650555580000|2022-04-21 15:39:40|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.1|1714.9|1
1650555590000|2022-04-21 15:39:50|1716.3|1715.1|1715.8|1714.6|1716.3|1715.1|1715.8|1714.6|3
1650555600000|2022-04-21 15:40:00|1715.7|1714.5|1715.1|1713.9|1715.7|1714.5|1715.1|1713.9|4
1650555610000|2022-04-21 15:40:10|1715.2|1714|1715.3|1714.1|1715.3|1714.1|1715.2|1714|25
1650555620000|2022-04-21 15:40:20|1715.6|1714.4|1715.7|1714.5|1715.8|1714.6|1715.6|1714.4|3
1650555630000|2022-04-21 15:40:30|1715.8|1714.6|1715.9|1714.7|1716|1714.8|1715.8|1714.6|8
1650555640000|2022-04-21 15:40:40|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.9|1714.7|6
1650555650000|2022-04-21 15:40:50|1716.2|1715|1716.3|1715.1|1716.3|1715.1|1716.2|1715|7
1650555660000|2022-04-21 15:41:00|1716.2|1715|1716.4|1715.2|1716.4|1715.2|1716.2|1715|10
1650555670000|2022-04-21 15:41:10|1716.3|1715.1|1716.4|1715.2|1716.8|1715.6|1716.3|1715.1|10
1650555680000|2022-04-21 15:41:20|1716.6|1715.4|1716.8|1715.6|1716.9|1715.7|1716.6|1715.4|3
1650555690000|2022-04-21 15:41:30|||||||||3
1650555700000|2022-04-21 15:41:40|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|1
1650555710000|2022-04-21 15:41:50|1716.4|1715.2|1716.4|1715.2|1716.6|1715.4|1716.3|1715.1|5
1650555720000|2022-04-21 15:42:00|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|4
1650555730000|2022-04-21 15:42:10|||||||||10
1650555740000|2022-04-21 15:42:20|1716.1|1714.9|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|11
1650555750000|2022-04-21 15:42:30|||||||||1
1650555760000|2022-04-21 15:42:40|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.9|1714.7|15
1650555770000|2022-04-21 15:42:50|||||||||2
1650555780000|2022-04-21 15:43:00|1716.3|1715.1|1716.1|1714.9|1716.4|1715.2|1716.1|1714.9|12
1650555790000|2022-04-21 15:43:10|1716.2|1715|1716.1|1714.9|1716.2|1715|1716.1|1714.9|6
1650555800000|2022-04-21 15:43:20|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|1
1650555810000|2022-04-21 15:43:30|1716.1|1714.9|1716.2|1715|1716.3|1715.1|1716.1|1714.9|4
1650555820000|2022-04-21 15:43:40|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|13
1650555830000|2022-04-21 15:43:50|1716|1714.8|1715.4|1714.2|1716|1714.8|1715.3|1714.1|7
1650555840000|2022-04-21 15:44:00|1715.7|1714.5|1715.6|1714.4|1715.8|1714.6|1715.6|1714.4|15
1650555850000|2022-04-21 15:44:10|1715.7|1714.5|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|3
1650555860000|2022-04-21 15:44:20|1715.7|1714.5|1715.3|1714.1|1715.7|1714.5|1715.3|1714.1|3
1650555870000|2022-04-21 15:44:30|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|13
1650555880000|2022-04-21 15:44:40|||||||||3
1650555890000|2022-04-21 15:44:50|1714.8|1713.6|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|0
1650555900000|2022-04-21 15:45:00|1714.8|1713.6|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|1
1650555910000|2022-04-21 15:45:10|1714.6|1713.4|1714.6|1713.4|1714.7|1713.5|1714.6|1713.4|24
1650555920000|2022-04-21 15:45:20|||||||||3
1650555930000|2022-04-21 15:45:30|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1
1650555940000|2022-04-21 15:45:40|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|6
1650555950000|2022-04-21 15:45:50|1714.6|1713.4|1715.1|1713.9|1715.1|1713.9|1714.4|1713.2|17
1650555960000|2022-04-21 15:46:00|1715|1713.8|1715|1713.8|1715.1|1713.9|1715|1713.8|2
1650555970000|2022-04-21 15:46:10|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|6
1650555980000|2022-04-21 15:46:20|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|68
1650555990000|2022-04-21 15:46:30|1715.1|1713.9|1715|1713.8|1715.1|1713.9|1715|1713.8|2
1650556000000|2022-04-21 15:46:40|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|14
1650556010000|2022-04-21 15:46:50|1715.1|1713.9|1715.5|1714.3|1715.7|1714.5|1715.1|1713.9|19
1650556020000|2022-04-21 15:47:00|1715.4|1714.2|1715.2|1714|1715.4|1714.2|1715.1|1713.9|6
1650556030000|2022-04-21 15:47:10|1715.1|1713.9|1715.1|1713.9|1715.3|1714.1|1714.9|1713.7|21
1650556040000|2022-04-21 15:47:20|1715.2|1714|1714.8|1713.6|1715.2|1714|1714.6|1713.4|9
1650556050000|2022-04-21 15:47:30|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|5
1650556060000|2022-04-21 15:47:40|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|21
1650556070000|2022-04-21 15:47:50|1714.9|1713.7|1714.8|1713.6|1715|1713.8|1714.8|1713.6|2
1650556080000|2022-04-21 15:48:00|1714.9|1713.7|1714.8|1713.6|1715|1713.8|1714.8|1713.6|10
1650556090000|2022-04-21 15:48:10|1714.7|1713.5|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|6
1650556100000|2022-04-21 15:48:20|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.1|1712.9|4
1650556110000|2022-04-21 15:48:30|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714|1712.8|4
1650556120000|2022-04-21 15:48:40|1714.3|1713.1|1714.6|1713.4|1714.7|1713.5|1714.3|1713.1|15
1650556130000|2022-04-21 15:48:50|1714.3|1713.1|1714.5|1713.3|1714.5|1713.3|1714.3|1713.1|13
1650556140000|2022-04-21 15:49:00|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650556150000|2022-04-21 15:49:10|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|3
1650556160000|2022-04-21 15:49:20|||||||||2
1650556170000|2022-04-21 15:49:30|||||||||3
1650556180000|2022-04-21 15:49:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|2
1650556190000|2022-04-21 15:49:50|||||||||2
1650556200000|2022-04-21 15:50:00|||||||||15
1650556210000|2022-04-21 15:50:10|||||||||1
1650556220000|2022-04-21 15:50:20|||||||||2
1650556230000|2022-04-21 15:50:30|||||||||2
1650556240000|2022-04-21 15:50:40|||||||||4
1650556250000|2022-04-21 15:50:50|1715|1713.8|1714.5|1713.3|1715|1713.8|1714.5|1713.3|36
1650556260000|2022-04-21 15:51:00|1714.6|1713.4|1714.3|1713.1|1714.7|1713.5|1714.3|1713.1|10
1650556280000|2022-04-21 15:51:20|||||||||4
1650556290000|2022-04-21 15:51:30|1714.2|1713|1713.9|1712.7|1714.2|1713|1713.9|1712.7|4
1650556300000|2022-04-21 15:51:40|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|3
1650556310000|2022-04-21 15:51:50|1713.9|1712.7|1713.9|1712.7|1714|1712.8|1713.8|1712.6|2
1650556320000|2022-04-21 15:52:00|1713.8|1712.6|1713.8|1712.6|1713.9|1712.7|1713.6|1712.4|9
1650556330000|2022-04-21 15:52:10|1713.7|1712.5|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|33
1650556340000|2022-04-21 15:52:20|1713.7|1712.5|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|2
1650556350000|2022-04-21 15:52:30|1713.3|1712.1|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|3
1650556360000|2022-04-21 15:52:40|1713.4|1712.2|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|7
1650556370000|2022-04-21 15:52:50|1713.2|1712|1713.4|1712.2|1713.5|1712.3|1713|1711.8|16
1650556380000|2022-04-21 15:53:00|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.3|1712.1|7
1650556390000|2022-04-21 15:53:10|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|0
1650556400000|2022-04-21 15:53:20|1713.2|1712|1712.8|1711.6|1713.2|1712|1712.8|1711.6|21
1650556410000|2022-04-21 15:53:30|||||||||6
1650556420000|2022-04-21 15:53:40|||||||||52
1650556430000|2022-04-21 15:53:50|1712.9|1711.7|1712.2|1711|1712.9|1711.7|1712.2|1711|42
1650556440000|2022-04-21 15:54:00|1712.3|1711.1|1712.2|1711|1712.3|1711.1|1712|1710.8|4
1650556450000|2022-04-21 15:54:10|1712|1710.8|1712.3|1711.1|1712.3|1711.1|1712|1710.8|3
1650556460000|2022-04-21 15:54:20|1712.2|1711|1712.8|1711.6|1712.8|1711.6|1712.2|1711|98
1650556470000|2022-04-21 15:54:30|1712.7|1711.5|1712.6|1711.4|1712.8|1711.6|1712.6|1711.4|63
1650556480000|2022-04-21 15:54:40|1712.7|1711.5|1712.6|1711.4|1712.7|1711.5|1712.6|1711.4|3
1650556490000|2022-04-21 15:54:50|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|40
1650556500000|2022-04-21 15:55:00|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.5|1711.3|5
1650556520000|2022-04-21 15:55:20|1713|1711.8|1713|1711.8|1713|1711.8|1712.9|1711.7|10
1650556530000|2022-04-21 15:55:30|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|9
1650556540000|2022-04-21 15:55:40|1712.9|1711.7|1712.9|1711.7|1713|1711.8|1712.9|1711.7|21
1650556550000|2022-04-21 15:55:50|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|205
1650556560000|2022-04-21 15:56:00|1712.5|1711.3|1712.8|1711.6|1712.8|1711.6|1712.5|1711.3|161
1650556570000|2022-04-21 15:56:10|1712.5|1711.3|1713|1711.8|1713|1711.8|1712.3|1711.1|103
1650556580000|2022-04-21 15:56:20|1712.9|1711.7|1712.6|1711.4|1712.9|1711.7|1712.5|1711.3|9
1650556590000|2022-04-21 15:56:30|1712.5|1711.3|1712.1|1710.9|1712.5|1711.3|1712|1710.8|7
1650556600000|2022-04-21 15:56:40|1712.5|1711.3|1712.5|1711.3|1712.8|1711.6|1712.5|1711.3|11
1650556610000|2022-04-21 15:56:50|1712.7|1711.5|1713|1711.8|1713|1711.8|1712.6|1711.4|21
1650556620000|2022-04-21 15:57:00|1712.9|1711.7|1712.7|1711.5|1713|1711.8|1712.7|1711.5|9
1650556630000|2022-04-21 15:57:10|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|10
1650556640000|2022-04-21 15:57:20|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.2|1711|39
1650556650000|2022-04-21 15:57:30|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.5|1711.3|7
1650556660000|2022-04-21 15:57:40|1712.8|1711.6|1713.5|1712.3|1713.5|1712.3|1712.6|1711.4|15
1650556670000|2022-04-21 15:57:50|1713.7|1712.5|1714|1712.8|1714|1712.8|1713.6|1712.4|18
1650556680000|2022-04-21 15:58:00|1713.8|1712.6|1713.5|1712.3|1713.8|1712.6|1713.2|1712|17
1650556690000|2022-04-21 15:58:10|||||||||141
1650556700000|2022-04-21 15:58:20|1713.2|1712|1713.7|1712.5|1713.7|1712.5|1713.2|1712|31
1650556710000|2022-04-21 15:58:30|||||||||10
1650556720000|2022-04-21 15:58:40|1714|1712.8|1713.8|1712.6|1714.2|1713|1713.8|1712.6|4
1650556730000|2022-04-21 15:58:50|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|14
1650556740000|2022-04-21 15:59:00|1714|1712.8|1714.1|1712.9|1714.5|1713.3|1714|1712.8|3
1650556750000|2022-04-21 15:59:10|1714.2|1713|1714.5|1713.3|1714.6|1713.4|1714.2|1713|4
1650556760000|2022-04-21 15:59:20|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|5
1650556770000|2022-04-21 15:59:30|1714.8|1713.6|1715.5|1714.3|1715.5|1714.3|1714.8|1713.6|7
1650556780000|2022-04-21 15:59:40|1715.6|1714.4|1715.6|1714.4|1715.8|1714.6|1715.2|1714|24
1650556790000|2022-04-21 15:59:50|1715.7|1714.5|1716.1|1714.9|1716.1|1714.9|1715.7|1714.5|8
1650556800000|2022-04-21 16:00:00|1716.2|1715|1715.1|1713.9|1716.2|1715|1715.1|1713.9|48
1650556810000|2022-04-21 16:00:10|1715|1713.8|1715.2|1714|1715.4|1714.2|1715|1713.8|113
1650556820000|2022-04-21 16:00:20|1714.9|1713.7|1715.2|1714|1715.2|1714|1714.9|1713.7|5
1650556830000|2022-04-21 16:00:30|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|1
1650556840000|2022-04-21 16:00:40|1715.1|1713.9|1715.3|1714.1|1715.3|1714.1|1715|1713.8|0
1650556860000|2022-04-21 16:01:00|1715|1713.8|1714.8|1713.6|1715.2|1714|1714.5|1713.3|11
1650556870000|2022-04-21 16:01:10|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|2
1650556880000|2022-04-21 16:01:20|1715|1713.8|1714.5|1713.3|1715|1713.8|1714.5|1713.3|10
1650556890000|2022-04-21 16:01:30|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650556900000|2022-04-21 16:01:40|1714.8|1713.6|1714.5|1713.3|1714.8|1713.6|1714.5|1713.3|5
1650556920000|2022-04-21 16:02:00|1714.4|1713.2|1714.5|1713.3|1714.5|1713.3|1714.3|1713.1|2
1650556930000|2022-04-21 16:02:10|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715|1713.8|5
1650556940000|2022-04-21 16:02:20|1715.4|1714.2|1715.2|1714|1715.4|1714.2|1715.2|1714|40
1650556950000|2022-04-21 16:02:30|1715.3|1714.1|1715.4|1714.2|1715.4|1714.2|1715.3|1714.1|11
1650556960000|2022-04-21 16:02:40|1715.5|1714.3|1715.2|1714|1715.5|1714.3|1715.1|1713.9|9
1650556970000|2022-04-21 16:02:50|1715.1|1713.9|1715.1|1713.9|1715.2|1714|1715|1713.8|0
1650556980000|2022-04-21 16:03:00|1715.2|1714|1714.6|1713.4|1715.3|1714.1|1714.6|1713.4|10
1650556990000|2022-04-21 16:03:10|1714.4|1713.2|1713.8|1712.6|1714.4|1713.2|1713.8|1712.6|2
1650557000000|2022-04-21 16:03:20|1713.9|1712.7|1714.2|1713|1714.2|1713|1713.9|1712.7|1
1650557010000|2022-04-21 16:03:30|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|29
1650557020000|2022-04-21 16:03:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|2
1650557030000|2022-04-21 16:03:50|1713.8|1712.6|1713.6|1712.4|1713.8|1712.6|1713.6|1712.4|11
1650557040000|2022-04-21 16:04:00|1713.3|1712.1|1713.2|1712|1713.3|1712.1|1712.9|1711.7|5
1650557050000|2022-04-21 16:04:10|1713.1|1711.9|1713.1|1711.9|1713.3|1712.1|1713.1|1711.9|29
1650557060000|2022-04-21 16:04:20|1712.9|1711.7|1712.7|1711.5|1712.9|1711.7|1712.7|1711.5|2
1650557070000|2022-04-21 16:04:30|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.6|1711.4|1
1650557080000|2022-04-21 16:04:40|1712.6|1711.4|1712.3|1711.1|1712.6|1711.4|1712.2|1711|9
1650557090000|2022-04-21 16:04:50|1712.1|1710.9|1711.8|1710.6|1712.1|1710.9|1711.8|1710.6|31
1650557100000|2022-04-21 16:05:00|1712.1|1710.9|1712.3|1711.1|1712.3|1711.1|1711.8|1710.6|5
1650557110000|2022-04-21 16:05:10|1712.2|1711|1712.1|1710.9|1712.2|1711|1711.8|1710.6|17
1650557120000|2022-04-21 16:05:20|1711.9|1710.7|1712.3|1711.1|1712.3|1711.1|1711.8|1710.6|6
1650557130000|2022-04-21 16:05:30|1712.2|1711|1712.8|1711.6|1712.8|1711.6|1712.2|1711|67
1650557140000|2022-04-21 16:05:40|1712.7|1711.5|1713.2|1712|1713.3|1712.1|1712.7|1711.5|0
1650557150000|2022-04-21 16:05:50|1713.3|1712.1|1713.4|1712.2|1713.6|1712.4|1713.3|1712.1|3
1650557160000|2022-04-21 16:06:00|1713.6|1712.4|1713.6|1712.4|1713.7|1712.5|1713.3|1712.1|15
1650557170000|2022-04-21 16:06:10|1713.8|1712.6|1714.2|1713|1714.3|1713.1|1713.8|1712.6|4
1650557180000|2022-04-21 16:06:20|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650557190000|2022-04-21 16:06:30|1713.9|1712.7|1714.1|1712.9|1714.1|1712.9|1713.8|1712.6|6
1650557200000|2022-04-21 16:06:40|1713.9|1712.7|1714.2|1713|1714.2|1713|1713.9|1712.7|2
1650557210000|2022-04-21 16:06:50|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650557220000|2022-04-21 16:07:00|1714.1|1712.9|1713.3|1712.1|1714.6|1713.4|1713.3|1712.1|17
1650557230000|2022-04-21 16:07:10|1713.1|1711.9|1712.6|1711.4|1713.1|1711.9|1712.6|1711.4|12
1650557240000|2022-04-21 16:07:20|1712.7|1711.5|1712.8|1711.6|1713.1|1711.9|1712.7|1711.5|4
1650557250000|2022-04-21 16:07:30|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.8|1711.6|0
1650557260000|2022-04-21 16:07:40|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|2
1650557270000|2022-04-21 16:07:50|1713.1|1711.9|1713.3|1712.1|1713.4|1712.2|1713.1|1711.9|22
1650557280000|2022-04-21 16:08:00|1713.2|1712|1713.1|1711.9|1713.2|1712|1712.8|1711.6|3
1650557290000|2022-04-21 16:08:10|1713.3|1712.1|1713.1|1711.9|1713.3|1712.1|1713.1|1711.9|2
1650557300000|2022-04-21 16:08:20|||||||||4
1650557310000|2022-04-21 16:08:30|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.2|1712|0
1650557320000|2022-04-21 16:08:40|1713.4|1712.2|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|21
1650557330000|2022-04-21 16:08:50|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.3|1712.1|0
1650557340000|2022-04-21 16:09:00|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|2
1650557350000|2022-04-21 16:09:10|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|2
1650557360000|2022-04-21 16:09:20|1713.8|1712.6|1713.8|1712.6|1714|1712.8|1713.8|1712.6|6
1650557370000|2022-04-21 16:09:30|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.4|1712.2|8
1650557380000|2022-04-21 16:09:40|1713.7|1712.5|1713.4|1712.2|1713.8|1712.6|1713.3|1712.1|13
1650557390000|2022-04-21 16:09:50|1713.3|1712.1|1713.6|1712.4|1713.8|1712.6|1713.3|1712.1|10
1650557400000|2022-04-21 16:10:00|1713.4|1712.2|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|2
1650557410000|2022-04-21 16:10:10|1713.6|1712.4|1713.8|1712.6|1714.1|1712.9|1713.4|1712.2|4
1650557420000|2022-04-21 16:10:20|1713.7|1712.5|1713.9|1712.7|1714|1712.8|1713.7|1712.5|1
1650557430000|2022-04-21 16:10:30|1713.8|1712.6|1713.9|1712.7|1713.9|1712.7|1713.8|1712.6|3
1650557440000|2022-04-21 16:10:40|1713.8|1712.6|1713.6|1712.4|1713.9|1712.7|1713.6|1712.4|1
1650557450000|2022-04-21 16:10:50|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650557460000|2022-04-21 16:11:00|1713.5|1712.3|1713.5|1712.3|1713.7|1712.5|1713.3|1712.1|7
1650557470000|2022-04-21 16:11:10|1713.7|1712.5|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|3
1650557480000|2022-04-21 16:11:20|1713.6|1712.4|1713.8|1712.6|1713.8|1712.6|1713.6|1712.4|4
1650557490000|2022-04-21 16:11:30|1713.5|1712.3|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|3
1650557500000|2022-04-21 16:11:40|1713.6|1712.4|1714.1|1712.9|1714.1|1712.9|1713.6|1712.4|2
1650557510000|2022-04-21 16:11:50|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|8
1650557520000|2022-04-21 16:12:00|1713.8|1712.6|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|1
1650557530000|2022-04-21 16:12:10|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|1
1650557540000|2022-04-21 16:12:20|1713.7|1712.5|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|0
1650557550000|2022-04-21 16:12:30|1713.8|1712.6|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|1
1650557560000|2022-04-21 16:12:40|1713.5|1712.3|1713.8|1712.6|1713.8|1712.6|1713.5|1712.3|3
1650557570000|2022-04-21 16:12:50|1714|1712.8|1714|1712.8|1714|1712.8|1713.9|1712.7|5
1650557580000|2022-04-21 16:13:00|1714.1|1712.9|1714|1712.8|1714.1|1712.9|1714|1712.8|6
1650557590000|2022-04-21 16:13:10|1714.1|1712.9|1714.3|1713.1|1714.5|1713.3|1714.1|1712.9|4
1650557600000|2022-04-21 16:13:20|1714.2|1713|1714|1712.8|1714.3|1713.1|1713.8|1712.6|13
1650557610000|2022-04-21 16:13:30|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714|1712.8|1
1650557620000|2022-04-21 16:13:40|||||||||2
1650557630000|2022-04-21 16:13:50|1714.2|1713|1714|1712.8|1714.2|1713|1714|1712.8|12
1650557640000|2022-04-21 16:14:00|1713.7|1712.5|1714|1712.8|1714|1712.8|1713.4|1712.2|38
1650557650000|2022-04-21 16:14:10|1714.2|1713|1714.2|1713|1714.2|1713|1714|1712.8|3
1650557660000|2022-04-21 16:14:20|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.9|1712.7|3
1650557670000|2022-04-21 16:14:30|1714|1712.8|1714|1712.8|1714|1712.8|1713.9|1712.7|3
1650557680000|2022-04-21 16:14:40|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650557690000|2022-04-21 16:14:50|1713.8|1712.6|1714|1712.8|1714.1|1712.9|1713.8|1712.6|6
1650557700000|2022-04-21 16:15:00|1713.9|1712.7|1714.1|1712.9|1714.1|1712.9|1713.8|1712.6|1
1650557710000|2022-04-21 16:15:10|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.3|1713.1|20
1650557720000|2022-04-21 16:15:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650557730000|2022-04-21 16:15:30|1714|1712.8|1714|1712.8|1714|1712.8|1713.8|1712.6|6
1650557740000|2022-04-21 16:15:40|1714.3|1713.1|1713.9|1712.7|1714.3|1713.1|1713.8|1712.6|8
1650557750000|2022-04-21 16:15:50|1714.1|1712.9|1713.8|1712.6|1714.1|1712.9|1713.8|1712.6|4
1650557760000|2022-04-21 16:16:00|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.8|1712.6|0
1650557770000|2022-04-21 16:16:10|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|1
1650557780000|2022-04-21 16:16:20|1713.9|1712.7|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650557790000|2022-04-21 16:16:30|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|2
1650557800000|2022-04-21 16:16:40|1714|1712.8|1713.7|1712.5|1714|1712.8|1713.7|1712.5|2
1650557810000|2022-04-21 16:16:50|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.6|1712.4|12
1650557820000|2022-04-21 16:17:00|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.5|1712.3|9
1650557830000|2022-04-21 16:17:10|1713.5|1712.3|1713.6|1712.4|1713.6|1712.4|1713.5|1712.3|2
1650557840000|2022-04-21 16:17:20|1713.5|1712.3|1713.8|1712.6|1713.8|1712.6|1713.5|1712.3|6
1650557850000|2022-04-21 16:17:30|1713.5|1712.3|1713.6|1712.4|1713.8|1712.6|1713.5|1712.3|8
1650557860000|2022-04-21 16:17:40|1713.5|1712.3|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|2
1650557870000|2022-04-21 16:17:50|1713.4|1712.2|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|1
1650557880000|2022-04-21 16:18:00|1713.5|1712.3|1713.7|1712.5|1713.8|1712.6|1713.5|1712.3|11
1650557890000|2022-04-21 16:18:10|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|2
1650557900000|2022-04-21 16:18:20|1713.8|1712.6|1713.9|1712.7|1713.9|1712.7|1713.8|1712.6|1
1650557910000|2022-04-21 16:18:30|1713.8|1712.6|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|0
1650557920000|2022-04-21 16:18:40|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650557930000|2022-04-21 16:18:50|||||||||1
1650557940000|2022-04-21 16:19:00|1713.9|1712.7|1715|1713.8|1715|1713.8|1713.8|1712.6|41
1650557950000|2022-04-21 16:19:10|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|22
1650557960000|2022-04-21 16:19:20|1714.8|1713.6|1715.1|1713.9|1715.2|1714|1714.8|1713.6|56
1650557970000|2022-04-21 16:19:30|1715.3|1714.1|1715.1|1713.9|1715.3|1714.1|1715.1|1713.9|138
1650557980000|2022-04-21 16:19:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650557990000|2022-04-21 16:19:50|1714.7|1713.5|1714.9|1713.7|1714.9|1713.7|1714.7|1713.5|48
1650558000000|2022-04-21 16:20:00|1715|1713.8|1715.1|1713.9|1715.1|1713.9|1715|1713.8|36
1650558010000|2022-04-21 16:20:10|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|0
1650558020000|2022-04-21 16:20:20|||||||||4
1650558030000|2022-04-21 16:20:30|1715.6|1714.4|1715.5|1714.3|1715.6|1714.4|1715.5|1714.3|0
1650558040000|2022-04-21 16:20:40|1715.4|1714.2|1715.1|1713.9|1715.4|1714.2|1715.1|1713.9|0
1650558060000|2022-04-21 16:21:00|1715.6|1714.4|1715.9|1714.7|1715.9|1714.7|1715.6|1714.4|3
1650558070000|2022-04-21 16:21:10|1715.7|1714.5|1715.7|1714.5|1716.1|1714.9|1715.7|1714.5|12
1650558080000|2022-04-21 16:21:20|1715.9|1714.7|1715.8|1714.6|1716|1714.8|1715.8|1714.6|9
1650558090000|2022-04-21 16:21:30|1715.9|1714.7|1715.8|1714.6|1716|1714.8|1715.8|1714.6|2
1650558100000|2022-04-21 16:21:40|1715.9|1714.7|1715.6|1714.4|1715.9|1714.7|1715.6|1714.4|0
1650558110000|2022-04-21 16:21:50|1715.7|1714.5|1715.8|1714.6|1715.9|1714.7|1715.7|1714.5|0
1650558120000|2022-04-21 16:22:00|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|0
1650558130000|2022-04-21 16:22:10|1715.6|1714.4|1715.5|1714.3|1715.6|1714.4|1715.5|1714.3|1
1650558140000|2022-04-21 16:22:20|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|2
1650558150000|2022-04-21 16:22:30|1715.9|1714.7|1715.6|1714.4|1715.9|1714.7|1715.6|1714.4|9
1650558160000|2022-04-21 16:22:40|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|51
1650558170000|2022-04-21 16:22:50|1715.3|1714.1|1715.4|1714.2|1715.4|1714.2|1715.1|1713.9|18
1650558180000|2022-04-21 16:23:00|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|3
1650558190000|2022-04-21 16:23:10|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|0
1650558200000|2022-04-21 16:23:20|1716|1714.8|1716.1|1714.9|1716.2|1715|1716|1714.8|3
1650558210000|2022-04-21 16:23:30|||||||||1
1650558220000|2022-04-21 16:23:40|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650558230000|2022-04-21 16:23:50|1716.2|1715|1716.2|1715|1716.3|1715.1|1716.1|1714.9|3
1650558240000|2022-04-21 16:24:00|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650558250000|2022-04-21 16:24:10|1715.8|1714.6|1715.7|1714.5|1715.8|1714.6|1715.6|1714.4|0
1650558260000|2022-04-21 16:24:20|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650558270000|2022-04-21 16:24:30|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|21
1650558280000|2022-04-21 16:24:40|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|1
1650558290000|2022-04-21 16:24:50|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|0
1650558300000|2022-04-21 16:25:00|1715.7|1714.5|1716.1|1714.9|1716.1|1714.9|1715.7|1714.5|21
1650558310000|2022-04-21 16:25:10|1716.2|1715|1716.6|1715.4|1716.6|1715.4|1716.2|1715|3
1650558320000|2022-04-21 16:25:20|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|4
1650558330000|2022-04-21 16:25:30|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650558340000|2022-04-21 16:25:40|1717.1|1715.9|1717.2|1716|1717.2|1716|1716.8|1715.6|48
1650558350000|2022-04-21 16:25:50|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|1717.3|1716.1|2
1650558380000|2022-04-21 16:26:20|||||||||1
1650558390000|2022-04-21 16:26:30|1717.2|1716|1716.7|1715.5|1717.2|1716|1716.6|1715.4|19
1650558400000|2022-04-21 16:26:40|1716.8|1715.6|1717.1|1715.9|1717.1|1715.9|1716.8|1715.6|2
1650558410000|2022-04-21 16:26:50|1717.2|1716|1717.6|1716.4|1717.6|1716.4|1717.2|1716|2
1650558420000|2022-04-21 16:27:00|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|6
1650558430000|2022-04-21 16:27:10|1718.1|1716.9|1717.8|1716.6|1718.1|1716.9|1717.8|1716.6|5
1650558440000|2022-04-21 16:27:20|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|11
1650558450000|2022-04-21 16:27:30|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|7
1650558460000|2022-04-21 16:27:40|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|1
1650558470000|2022-04-21 16:27:50|||||||||10
1650558480000|2022-04-21 16:28:00|1718.2|1717|1719.1|1717.9|1719.2|1718|1718.2|1717|3
1650558490000|2022-04-21 16:28:10|1719.2|1718|1719.1|1717.9|1719.3|1718.1|1719.1|1717.9|2
1650558500000|2022-04-21 16:28:20|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|26
1650558510000|2022-04-21 16:28:30|1718.8|1717.6|1718.8|1717.6|1718.9|1717.7|1718.8|1717.6|1
1650558520000|2022-04-21 16:28:40|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650558530000|2022-04-21 16:28:50|1718.7|1717.5|1718.8|1717.6|1718.8|1717.6|1718.7|1717.5|0
1650558540000|2022-04-21 16:29:00|||||||||1
1650558550000|2022-04-21 16:29:10|1718.5|1717.3|1718.3|1717.1|1718.5|1717.3|1718.3|1717.1|9
1650558560000|2022-04-21 16:29:20|1718.5|1717.3|1718.6|1717.4|1718.6|1717.4|1718.3|1717.1|7
1650558570000|2022-04-21 16:29:30|||||||||10
1650558580000|2022-04-21 16:29:40|||||||||1
1650558590000|2022-04-21 16:29:50|1718.7|1717.5|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|2
1650558600000|2022-04-21 16:30:00|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|5
1650558610000|2022-04-21 16:30:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1
1650558620000|2022-04-21 16:30:20|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.6|1717.4|0
1650558630000|2022-04-21 16:30:30|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|11
1650558640000|2022-04-21 16:30:40|||||||||1
1650558660000|2022-04-21 16:31:00|1718.3|1717.1|1718.6|1717.4|1718.6|1717.4|1718.3|1717.1|6
1650558670000|2022-04-21 16:31:10|1718.5|1717.3|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|26
1650558680000|2022-04-21 16:31:20|||||||||12
1650558690000|2022-04-21 16:31:30|||||||||1
1650558700000|2022-04-21 16:31:40|||||||||1
1650558720000|2022-04-21 16:32:00|1718.8|1717.6|1719.6|1718.4|1719.6|1718.4|1718.8|1717.6|8
1650558730000|2022-04-21 16:32:10|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|2
1650558740000|2022-04-21 16:32:20|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1718.8|1717.6|3
1650558750000|2022-04-21 16:32:30|1718.9|1717.7|1718.6|1717.4|1718.9|1717.7|1718.6|1717.4|3
1650558760000|2022-04-21 16:32:40|1718.3|1717.1|1717.8|1716.6|1718.3|1717.1|1717.8|1716.6|30
1650558770000|2022-04-21 16:32:50|1717.6|1716.4|1718.1|1716.9|1718.1|1716.9|1717.6|1716.4|40
1650558780000|2022-04-21 16:33:00|1718.2|1717|1717.9|1716.7|1718.3|1717.1|1717.9|1716.7|9
1650558790000|2022-04-21 16:33:10|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|3
1650558800000|2022-04-21 16:33:20|1718.2|1717|1718.1|1716.9|1718.2|1717|1717.9|1716.7|3
1650558810000|2022-04-21 16:33:30|1717.9|1716.7|1718.4|1717.2|1718.6|1717.4|1717.8|1716.6|7
1650558820000|2022-04-21 16:33:40|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.3|1717.1|0
1650558830000|2022-04-21 16:33:50|1718.6|1717.4|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|10
1650558840000|2022-04-21 16:34:00|1718.6|1717.4|1719.2|1718|1719.2|1718|1718.6|1717.4|4
1650558850000|2022-04-21 16:34:10|1719.1|1717.9|1719.2|1718|1719.2|1718|1719.1|1717.9|1
1650558860000|2022-04-21 16:34:20|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1719.1|1717.9|0
1650558870000|2022-04-21 16:34:30|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|5
1650558880000|2022-04-21 16:34:40|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.7|1717.5|7
1650558890000|2022-04-21 16:34:50|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650558900000|2022-04-21 16:35:00|1718.5|1717.3|1718.7|1717.5|1718.8|1717.6|1718.5|1717.3|14
1650558910000|2022-04-21 16:35:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1
1650558920000|2022-04-21 16:35:20|||||||||1
1650558940000|2022-04-21 16:35:40|1718.3|1717.1|1718.4|1717.2|1718.4|1717.2|1718.3|1717.1|42
1650558950000|2022-04-21 16:35:50|1718.3|1717.1|1718.4|1717.2|1718.4|1717.2|1718.3|1717.1|0
1650558960000|2022-04-21 16:36:00|||||||||1
1650558970000|2022-04-21 16:36:10|1718.3|1717.1|1717.6|1716.4|1718.3|1717.1|1717.6|1716.4|0
1650558980000|2022-04-21 16:36:20|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|1
1650558990000|2022-04-21 16:36:30|1717.7|1716.5|1717.8|1716.6|1717.8|1716.6|1717.7|1716.5|3
1650559000000|2022-04-21 16:36:40|1718|1716.8|1717.7|1716.5|1718|1716.8|1717.7|1716.5|10
1650559010000|2022-04-21 16:36:50|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|10
1650559020000|2022-04-21 16:37:00|1718.3|1717.1|1718.1|1716.9|1718.3|1717.1|1718.1|1716.9|9
1650559030000|2022-04-21 16:37:10|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.8|1716.6|1
1650559040000|2022-04-21 16:37:20|1717.8|1716.6|1718.2|1717|1718.2|1717|1717.8|1716.6|4
1650559050000|2022-04-21 16:37:30|1718.1|1716.9|1717.8|1716.6|1718.2|1717|1717.8|1716.6|4
1650559060000|2022-04-21 16:37:40|1718|1716.8|1718.1|1716.9|1718.1|1716.9|1718|1716.8|1
1650559070000|2022-04-21 16:37:50|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|0
1650559080000|2022-04-21 16:38:00|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|1717.9|1716.7|8
1650559090000|2022-04-21 16:38:10|1717.8|1716.6|1717.9|1716.7|1718.1|1716.9|1717.8|1716.6|2
1650559100000|2022-04-21 16:38:20|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|4
1650559110000|2022-04-21 16:38:30|1717.9|1716.7|1718.1|1716.9|1718.2|1717|1717.8|1716.6|2
1650559120000|2022-04-21 16:38:40|1718.2|1717|1718.1|1716.9|1718.2|1717|1718.1|1716.9|0
1650559140000|2022-04-21 16:39:00|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|20
1650559160000|2022-04-21 16:39:20|1717.8|1716.6|1718.1|1716.9|1718.1|1716.9|1717.8|1716.6|3
1650559170000|2022-04-21 16:39:30|1718.2|1717|1718.6|1717.4|1718.6|1717.4|1718.2|1717|3
1650559180000|2022-04-21 16:39:40|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|6
1650559200000|2022-04-21 16:40:00|1718.2|1717|1718.2|1717|1718.3|1717.1|1718.2|1717|7
1650559210000|2022-04-21 16:40:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650559220000|2022-04-21 16:40:20|1718.6|1717.4|1718.2|1717|1718.6|1717.4|1718.2|1717|6
1650559230000|2022-04-21 16:40:30|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|71
1650559240000|2022-04-21 16:40:40|1717.8|1716.6|1717.9|1716.7|1717.9|1716.7|1717.8|1716.6|1
1650559250000|2022-04-21 16:40:50|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|1717.8|1716.6|0
1650559260000|2022-04-21 16:41:00|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718.1|1716.9|1
1650559270000|2022-04-21 16:41:10|1718.4|1717.2|1718.3|1717.1|1718.4|1717.2|1718.3|1717.1|0
1650559280000|2022-04-21 16:41:20|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.3|1717.1|7
1650559310000|2022-04-21 16:41:50|1718.3|1717.1|1718.4|1717.2|1718.6|1717.4|1718.3|1717.1|3
1650559320000|2022-04-21 16:42:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1
1650559360000|2022-04-21 16:42:40|1718.4|1717.2|1718.1|1716.9|1718.4|1717.2|1718.1|1716.9|6
1650559370000|2022-04-21 16:42:50|||||||||3
1650559380000|2022-04-21 16:43:00|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|9
1650559400000|2022-04-21 16:43:20|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|1718.1|1716.9|19
1650559420000|2022-04-21 16:43:40|1718.2|1717|1718.2|1717|1718.2|1717|1718.1|1716.9|18
1650559430000|2022-04-21 16:43:50|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|0
1650559440000|2022-04-21 16:44:00|1718.5|1717.3|1718.3|1717.1|1718.5|1717.3|1718.2|1717|1
1650559460000|2022-04-21 16:44:20|||||||||1
1650559470000|2022-04-21 16:44:30|||||||||1
1650559480000|2022-04-21 16:44:40|1718.5|1717.3|1718.3|1717.1|1718.5|1717.3|1718.3|1717.1|1
1650559490000|2022-04-21 16:44:50|1718.2|1717|1718.3|1717.1|1718.6|1717.4|1718.2|1717|6
1650559500000|2022-04-21 16:45:00|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|8
1650559510000|2022-04-21 16:45:10|1718.4|1717.2|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|1
1650559530000|2022-04-21 16:45:30|||||||||2
1650559540000|2022-04-21 16:45:40|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|71
1650559550000|2022-04-21 16:45:50|1718.3|1717.1|1717.8|1716.6|1718.3|1717.1|1717.8|1716.6|18
1650559560000|2022-04-21 16:46:00|1718|1716.8|1718.1|1716.9|1718.3|1717.1|1718|1716.8|21
1650559570000|2022-04-21 16:46:10|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718.2|1717|13
1650559580000|2022-04-21 16:46:20|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|7
1650559590000|2022-04-21 16:46:30|1718.6|1717.4|1718.3|1717.1|1718.6|1717.4|1718.3|1717.1|11
1650559600000|2022-04-21 16:46:40|||||||||24
1650559610000|2022-04-21 16:46:50|||||||||2
1650559620000|2022-04-21 16:47:00|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.5|1717.3|32
1650559630000|2022-04-21 16:47:10|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|1718.8|1717.6|5
1650559640000|2022-04-21 16:47:20|1719.1|1717.9|1719.1|1717.9|1719.2|1718|1719.1|1717.9|1
1650559660000|2022-04-21 16:47:40|1719.3|1718.1|1719.6|1718.4|1719.6|1718.4|1719.3|1718.1|21
1650559670000|2022-04-21 16:47:50|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|10
1650559680000|2022-04-21 16:48:00|1719.1|1717.9|1719.6|1718.4|1719.6|1718.4|1719.1|1717.9|2
1650559690000|2022-04-21 16:48:10|||||||||1
1650559700000|2022-04-21 16:48:20|1719.5|1718.3|1719.3|1718.1|1719.6|1718.4|1719.3|1718.1|4
1650559710000|2022-04-21 16:48:30|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|3
1650559720000|2022-04-21 16:48:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|5
1650559730000|2022-04-21 16:48:50|1719.2|1718|1719.2|1718|1719.3|1718.1|1719.1|1717.9|10
1650559740000|2022-04-21 16:49:00|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650559750000|2022-04-21 16:49:10|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|5
1650559760000|2022-04-21 16:49:20|||||||||2
1650559770000|2022-04-21 16:49:30|||||||||3
1650559780000|2022-04-21 16:49:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650559790000|2022-04-21 16:49:50|1719.6|1718.4|1719.6|1718.4|1719.7|1718.5|1719.6|1718.4|5
1650559800000|2022-04-21 16:50:00|1719.8|1718.6|1720.1|1718.9|1720.1|1718.9|1719.8|1718.6|10
1650559810000|2022-04-21 16:50:10|1720.3|1719.1|1720.1|1718.9|1720.3|1719.1|1720.1|1718.9|3
1650559820000|2022-04-21 16:50:20|1720|1718.8|1719.8|1718.6|1720.1|1718.9|1719.8|1718.6|3
1650559830000|2022-04-21 16:50:30|||||||||2
1650559840000|2022-04-21 16:50:40|1720|1718.8|1720|1718.8|1720.1|1718.9|1720|1718.8|3
1650559850000|2022-04-21 16:50:50|1720.2|1719|1720|1718.8|1720.2|1719|1720|1718.8|6
1650559860000|2022-04-21 16:51:00|1720.1|1718.9|1720.5|1719.3|1720.6|1719.4|1720.1|1718.9|8
1650559870000|2022-04-21 16:51:10|1720.6|1719.4|1720.2|1719|1720.7|1719.5|1720.1|1718.9|14
1650559880000|2022-04-21 16:51:20|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|3
1650559890000|2022-04-21 16:51:30|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|99
1650559900000|2022-04-21 16:51:40|1720.2|1719|1720.3|1719.1|1720.3|1719.1|1720.2|1719|1
1650559910000|2022-04-21 16:51:50|1720.6|1719.4|1720.8|1719.6|1720.8|1719.6|1720.6|1719.4|17
1650559920000|2022-04-21 16:52:00|1721.1|1719.9|1721.3|1720.1|1721.3|1720.1|1721.1|1719.9|9
1650559930000|2022-04-21 16:52:10|1721.5|1720.3|1721.7|1720.5|1721.8|1720.6|1721.3|1720.1|7
1650559940000|2022-04-21 16:52:20|1721.8|1720.6|1721.5|1720.3|1721.8|1720.6|1721.5|1720.3|26
1650559950000|2022-04-21 16:52:30|1721.3|1720.1|1721.6|1720.4|1721.6|1720.4|1721.3|1720.1|0
1650559960000|2022-04-21 16:52:40|1721|1719.8|1721.1|1719.9|1721.1|1719.9|1721|1719.8|71
1650559970000|2022-04-21 16:52:50|1721.2|1720|1721.3|1720.1|1721.6|1720.4|1721.2|1720|160
1650559980000|2022-04-21 16:53:00|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650559990000|2022-04-21 16:53:10|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1
1650560000000|2022-04-21 16:53:20|1721.2|1720|1721.6|1720.4|1721.6|1720.4|1721.2|1720|4
1650560010000|2022-04-21 16:53:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650560020000|2022-04-21 16:53:40|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|5
1650560030000|2022-04-21 16:53:50|||||||||3
1650560040000|2022-04-21 16:54:00|1721.5|1720.3|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|53
1650560050000|2022-04-21 16:54:10|1721.7|1720.5|1721.8|1720.6|1721.8|1720.6|1721.7|1720.5|0
1650560060000|2022-04-21 16:54:20|1721.7|1720.5|1721.6|1720.4|1721.7|1720.5|1721.6|1720.4|2
1650560070000|2022-04-21 16:54:30|||||||||8
1650560080000|2022-04-21 16:54:40|1721.5|1720.3|1721.6|1720.4|1721.8|1720.6|1721.5|1720.3|2
1650560090000|2022-04-21 16:54:50|1721.7|1720.5|1721.8|1720.6|1721.8|1720.6|1721.6|1720.4|1
1650560100000|2022-04-21 16:55:00|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650560110000|2022-04-21 16:55:10|1721.7|1720.5|1721.8|1720.6|1721.8|1720.6|1721.7|1720.5|0
1650560120000|2022-04-21 16:55:20|1721.6|1720.4|1721.3|1720.1|1721.6|1720.4|1721.3|1720.1|5
1650560130000|2022-04-21 16:55:30|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650560140000|2022-04-21 16:55:40|1721.6|1720.4|1721.8|1720.6|1721.8|1720.6|1721.6|1720.4|8
1650560150000|2022-04-21 16:55:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|5
1650560160000|2022-04-21 16:56:00|||||||||11
1650560170000|2022-04-21 16:56:10|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|2
1650560180000|2022-04-21 16:56:20|1722.6|1721.4|1722.8|1721.6|1722.8|1721.6|1722.6|1721.4|2
1650560190000|2022-04-21 16:56:30|||||||||3
1650560200000|2022-04-21 16:56:40|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|3
1650560230000|2022-04-21 16:57:10|1722.7|1721.5|1722.6|1721.4|1722.8|1721.6|1722.6|1721.4|4
1650560240000|2022-04-21 16:57:20|||||||||1
1650560250000|2022-04-21 16:57:30|1722.5|1721.3|1721.8|1720.6|1722.5|1721.3|1721.8|1720.6|1
1650560260000|2022-04-21 16:57:40|||||||||5
1650560270000|2022-04-21 16:57:50|||||||||1
1650560280000|2022-04-21 16:58:00|1721.7|1720.5|1721.6|1720.4|1721.8|1720.6|1721.6|1720.4|2
1650560290000|2022-04-21 16:58:10|||||||||1
1650560300000|2022-04-21 16:58:20|1721.3|1720.1|1721.1|1719.9|1721.3|1720.1|1721.1|1719.9|44
1650560310000|2022-04-21 16:58:30|1720.9|1719.7|1720.7|1719.5|1720.9|1719.7|1720.7|1719.5|11
1650560330000|2022-04-21 16:58:50|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|3
1650560340000|2022-04-21 16:59:00|1721.1|1719.9|1721.2|1720|1721.5|1720.3|1721|1719.8|4
1650560350000|2022-04-21 16:59:10|1721.3|1720.1|1721.2|1720|1721.3|1720.1|1721.2|1720|0
1650560360000|2022-04-21 16:59:20|1721.3|1720.1|1721.1|1719.9|1721.6|1720.4|1721.1|1719.9|4
1650560370000|2022-04-21 16:59:30|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650560380000|2022-04-21 16:59:40|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1720.8|1719.6|68
1650560390000|2022-04-21 16:59:50|1721.2|1720|1720.6|1719.4|1721.2|1720|1720.6|1719.4|9
1650560400000|2022-04-21 17:00:00|1720.1|1718.9|1719.6|1718.4|1720.1|1718.9|1719.6|1718.4|8
1650560410000|2022-04-21 17:00:10|1719.5|1718.3|1719.3|1718.1|1719.5|1718.3|1719.3|1718.1|1
1650560420000|2022-04-21 17:00:20|1719.2|1718|1719.1|1717.9|1719.2|1718|1719.1|1717.9|4
1650560430000|2022-04-21 17:00:30|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|2
1650560440000|2022-04-21 17:00:40|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.3|1718.1|4
1650560450000|2022-04-21 17:00:50|||||||||1
1650560460000|2022-04-21 17:01:00|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.6|1718.4|0
1650560470000|2022-04-21 17:01:10|1719.9|1718.7|1719.8|1718.6|1720|1718.8|1719.8|1718.6|0
1650560490000|2022-04-21 17:01:30|1719.7|1718.5|1719.7|1718.5|1719.8|1718.6|1719.6|1718.4|2
1650560510000|2022-04-21 17:01:50|||||||||2
1650560530000|2022-04-21 17:02:10|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|2
1650560550000|2022-04-21 17:02:30|1720.1|1718.9|1719.8|1718.6|1720.1|1718.9|1719.8|1718.6|9
1650560560000|2022-04-21 17:02:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|3
1650560570000|2022-04-21 17:02:50|||||||||1
1650560580000|2022-04-21 17:03:00|||||||||3
1650560590000|2022-04-21 17:03:10|||||||||1
1650560600000|2022-04-21 17:03:20|1719.1|1717.9|1719.2|1718|1719.3|1718.1|1719.1|1717.9|4
1650560610000|2022-04-21 17:03:30|1719.3|1718.1|1719.3|1718.1|1719.6|1718.4|1719.2|1718|3
1650560620000|2022-04-21 17:03:40|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|5
1650560640000|2022-04-21 17:04:00|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.5|1718.3|5
1650560650000|2022-04-21 17:04:10|||||||||1
1650560660000|2022-04-21 17:04:20|1720.4|1719.2|1720.2|1719|1720.6|1719.4|1720.2|1719|44
1650560670000|2022-04-21 17:04:30|1720.4|1719.2|1720.5|1719.3|1720.6|1719.4|1720.4|1719.2|67
1650560680000|2022-04-21 17:04:40|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|2
1650560690000|2022-04-21 17:04:50|1720.2|1719|1720.4|1719.2|1720.4|1719.2|1720.1|1718.9|2
1650560700000|2022-04-21 17:05:00|1720.5|1719.3|1720.9|1719.7|1720.9|1719.7|1720.5|1719.3|0
1650560710000|2022-04-21 17:05:10|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|2
1650560720000|2022-04-21 17:05:20|1721.1|1719.9|1720.9|1719.7|1721.1|1719.9|1720.7|1719.5|7
1650560730000|2022-04-21 17:05:30|1720.7|1719.5|1720.7|1719.5|1720.9|1719.7|1720.7|1719.5|7
1650560740000|2022-04-21 17:05:40|1720.6|1719.4|1720.7|1719.5|1720.9|1719.7|1720.6|1719.4|2
1650560750000|2022-04-21 17:05:50|1720.9|1719.7|1721|1719.8|1721.1|1719.9|1720.9|1719.7|13
1650560760000|2022-04-21 17:06:00|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1721|1719.8|12
1650560770000|2022-04-21 17:06:10|1720.9|1719.7|1721|1719.8|1721|1719.8|1720.9|1719.7|1
1650560780000|2022-04-21 17:06:20|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1721|1719.8|8
1650560790000|2022-04-21 17:06:30|1721.1|1719.9|1721.1|1719.9|1721.1|1719.9|1721|1719.8|9
1650560800000|2022-04-21 17:06:40|||||||||8
1650560810000|2022-04-21 17:06:50|1720.9|1719.7|1721.1|1719.9|1721.1|1719.9|1720.9|1719.7|2
1650560820000|2022-04-21 17:07:00|1720.9|1719.7|1720.7|1719.5|1721|1719.8|1720.7|1719.5|3
1650560830000|2022-04-21 17:07:10|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|4
1650560840000|2022-04-21 17:07:20|1721.1|1719.9|1720.9|1719.7|1721.1|1719.9|1720.9|1719.7|2
1650560850000|2022-04-21 17:07:30|1721|1719.8|1721.1|1719.9|1721.1|1719.9|1721|1719.8|3
1650560860000|2022-04-21 17:07:40|1721|1719.8|1721.4|1720.2|1721.4|1720.2|1721|1719.8|0
1650560870000|2022-04-21 17:07:50|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650560880000|2022-04-21 17:08:00|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1
1650560900000|2022-04-21 17:08:20|1721.1|1719.9|1720.7|1719.5|1721.1|1719.9|1720.6|1719.4|10
1650560910000|2022-04-21 17:08:30|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1720.9|1719.7|1
1650560920000|2022-04-21 17:08:40|1720.7|1719.5|1720.9|1719.7|1720.9|1719.7|1720.7|1719.5|1
1650560930000|2022-04-21 17:08:50|1720.2|1719|1720|1718.8|1720.4|1719.2|1719.9|1718.7|28
1650560940000|2022-04-21 17:09:00|1719.9|1718.7|1719.7|1718.5|1719.9|1718.7|1719.6|1718.4|0
1650560950000|2022-04-21 17:09:10|1719.9|1718.7|1719.7|1718.5|1719.9|1718.7|1719.7|1718.5|2
1650560960000|2022-04-21 17:09:20|1719.6|1718.4|1719.5|1718.3|1719.6|1718.4|1719.2|1718|3
1650560970000|2022-04-21 17:09:30|1719.6|1718.4|1719.3|1718.1|1719.6|1718.4|1719.3|1718.1|1
1650560980000|2022-04-21 17:09:40|1719.5|1718.3|1719.6|1718.4|1719.6|1718.4|1719.5|1718.3|0
1650560990000|2022-04-21 17:09:50|1719.8|1718.6|1719.7|1718.5|1719.8|1718.6|1719.7|1718.5|1
1650561000000|2022-04-21 17:10:00|1719.8|1718.6|1720.1|1718.9|1720.1|1718.9|1719.8|1718.6|5
1650561010000|2022-04-21 17:10:10|1720.4|1719.2|1720.7|1719.5|1720.7|1719.5|1720.4|1719.2|1
1650561020000|2022-04-21 17:10:20|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|3
1650561030000|2022-04-21 17:10:30|1720.5|1719.3|1720.4|1719.2|1720.5|1719.3|1720.4|1719.2|1
1650561040000|2022-04-21 17:10:40|1720.6|1719.4|1720.4|1719.2|1720.6|1719.4|1720.4|1719.2|27
1650561050000|2022-04-21 17:10:50|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|1720.5|1719.3|8
1650561060000|2022-04-21 17:11:00|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|8
1650561070000|2022-04-21 17:11:10|||||||||2
1650561080000|2022-04-21 17:11:20|1720.2|1719|1719.8|1718.6|1720.2|1719|1719.8|1718.6|29
1650561090000|2022-04-21 17:11:30|1720.1|1718.9|1719.8|1718.6|1720.1|1718.9|1719.8|1718.6|36
1650561100000|2022-04-21 17:11:40|1720.1|1718.9|1719.3|1718.1|1720.1|1718.9|1719.3|1718.1|5
1650561110000|2022-04-21 17:11:50|1719.6|1718.4|1719.7|1718.5|1719.8|1718.6|1719.6|1718.4|6
1650561120000|2022-04-21 17:12:00|1719.6|1718.4|1719.8|1718.6|1719.8|1718.6|1719.6|1718.4|1
1650561130000|2022-04-21 17:12:10|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|1719.6|1718.4|13
1650561140000|2022-04-21 17:12:20|1719.8|1718.6|1720.5|1719.3|1720.6|1719.4|1719.8|1718.6|96
1650561150000|2022-04-21 17:12:30|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.5|1719.3|0
1650561170000|2022-04-21 17:12:50|||||||||3
1650561180000|2022-04-21 17:13:00|1720.4|1719.2|1720.6|1719.4|1720.6|1719.4|1720.4|1719.2|8
1650561190000|2022-04-21 17:13:10|1720.5|1719.3|1720.2|1719|1720.5|1719.3|1720.2|1719|2
1650561200000|2022-04-21 17:13:20|||||||||3
1650561210000|2022-04-21 17:13:30|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.3|1719.1|2
1650561220000|2022-04-21 17:13:40|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1
1650561230000|2022-04-21 17:13:50|1721|1719.8|1720.8|1719.6|1721.2|1720|1720.8|1719.6|5
1650561240000|2022-04-21 17:14:00|1720.9|1719.7|1721.3|1720.1|1721.3|1720.1|1720.9|1719.7|4
1650561250000|2022-04-21 17:14:10|1721.2|1720|1721.4|1720.2|1721.4|1720.2|1721.2|1720|6
1650561260000|2022-04-21 17:14:20|1721.6|1720.4|1721.2|1720|1721.6|1720.4|1721.2|1720|4
1650561270000|2022-04-21 17:14:30|||||||||1
1650561280000|2022-04-21 17:14:40|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1721|1719.8|1
1650561290000|2022-04-21 17:14:50|1720.6|1719.4|1720.5|1719.3|1720.6|1719.4|1720.3|1719.1|29
1650561300000|2022-04-21 17:15:00|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1
1650561310000|2022-04-21 17:15:10|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|2
1650561320000|2022-04-21 17:15:20|1721|1719.8|1720.6|1719.4|1721.1|1719.9|1720.6|1719.4|14
1650561330000|2022-04-21 17:15:30|1720.8|1719.6|1721|1719.8|1721|1719.8|1720.8|1719.6|7
1650561340000|2022-04-21 17:15:40|1720.6|1719.4|1720.6|1719.4|1720.7|1719.5|1720.6|1719.4|2
1650561350000|2022-04-21 17:15:50|1720.7|1719.5|1720.7|1719.5|1720.8|1719.6|1720.7|1719.5|10
1650561360000|2022-04-21 17:16:00|1720.8|1719.6|1721.5|1720.3|1721.5|1720.3|1720.8|1719.6|9
1650561370000|2022-04-21 17:16:10|1721.3|1720.1|1721.2|1720|1721.6|1720.4|1721.2|1720|7
1650561380000|2022-04-21 17:16:20|||||||||2
1650561390000|2022-04-21 17:16:30|1721.5|1720.3|1721.6|1720.4|1721.6|1720.4|1721.3|1720.1|24
1650561400000|2022-04-21 17:16:40|1721.8|1720.6|1721.8|1720.6|1722.1|1720.9|1721.8|1720.6|4
1650561410000|2022-04-21 17:16:50|1721.1|1719.9|1721|1719.8|1721.1|1719.9|1720.3|1719.1|27
1650561420000|2022-04-21 17:17:00|1720.9|1719.7|1720.8|1719.6|1721.1|1719.9|1720.8|1719.6|7
1650561430000|2022-04-21 17:17:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|2
1650561440000|2022-04-21 17:17:20|1720.3|1719.1|1720.3|1719.1|1720.5|1719.3|1720.2|1719|12
1650561450000|2022-04-21 17:17:30|1720.4|1719.2|1720.3|1719.1|1720.6|1719.4|1720.3|1719.1|19
1650561460000|2022-04-21 17:17:40|||||||||1
1650561470000|2022-04-21 17:17:50|1720.5|1719.3|1720.8|1719.6|1720.8|1719.6|1720.5|1719.3|38
1650561480000|2022-04-21 17:18:00|1720.7|1719.5|1720.6|1719.4|1720.8|1719.6|1720.5|1719.3|14
1650561490000|2022-04-21 17:18:10|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|1720.4|1719.2|4
1650561500000|2022-04-21 17:18:20|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|12
1650561510000|2022-04-21 17:18:30|||||||||2
1650561520000|2022-04-21 17:18:40|1720.1|1718.9|1720|1718.8|1720.1|1718.9|1720|1718.8|7
1650561530000|2022-04-21 17:18:50|1719.9|1718.7|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|3
1650561540000|2022-04-21 17:19:00|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|2
1650561550000|2022-04-21 17:19:10|1720.4|1719.2|1720.5|1719.3|1720.5|1719.3|1720.4|1719.2|5
1650561560000|2022-04-21 17:19:20|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|1720.6|1719.4|13
1650561570000|2022-04-21 17:19:30|||||||||2
1650561580000|2022-04-21 17:19:40|1720.5|1719.3|1720.1|1718.9|1720.5|1719.3|1720.1|1718.9|2
1650561590000|2022-04-21 17:19:50|||||||||2
1650561600000|2022-04-21 17:20:00|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.2|1719|6
1650561610000|2022-04-21 17:20:10|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.3|1719.1|4
1650561620000|2022-04-21 17:20:20|1720.3|1719.1|1720.2|1719|1720.3|1719.1|1720.1|1718.9|1
1650561630000|2022-04-21 17:20:30|1720.1|1718.9|1720.3|1719.1|1720.3|1719.1|1720.1|1718.9|1
1650561640000|2022-04-21 17:20:40|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|5
1650561650000|2022-04-21 17:20:50|||||||||2
1650561660000|2022-04-21 17:21:00|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|2
1650561670000|2022-04-21 17:21:10|1720.9|1719.7|1721.3|1720.1|1721.3|1720.1|1720.9|1719.7|1
1650561690000|2022-04-21 17:21:30|1721.2|1720|1721.1|1719.9|1721.2|1720|1721|1719.8|3
1650561700000|2022-04-21 17:21:40|1721.4|1720.2|1721.3|1720.1|1721.4|1720.2|1721.3|1720.1|2
1650561710000|2022-04-21 17:21:50|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|0
1650561720000|2022-04-21 17:22:00|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|0
1650561740000|2022-04-21 17:22:20|1721.1|1719.9|1721.2|1720|1721.2|1720|1721.1|1719.9|1
1650561750000|2022-04-21 17:22:30|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|106
1650561760000|2022-04-21 17:22:40|1721.2|1720|1721.3|1720.1|1721.3|1720.1|1721.2|1720|93
1650561770000|2022-04-21 17:22:50|1721.5|1720.3|1721.6|1720.4|1721.6|1720.4|1721.5|1720.3|13
1650561780000|2022-04-21 17:23:00|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.2|1720|4
1650561790000|2022-04-21 17:23:10|||||||||10
1650561800000|2022-04-21 17:23:20|||||||||53
1650561810000|2022-04-21 17:23:30|1721.2|1720|1721.3|1720.1|1721.3|1720.1|1721.2|1720|1
1650561820000|2022-04-21 17:23:40|||||||||3
1650561850000|2022-04-21 17:24:10|1721.1|1719.9|1721.4|1720.2|1721.6|1720.4|1721.1|1719.9|7
1650561860000|2022-04-21 17:24:20|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|6
1650561870000|2022-04-21 17:24:30|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.3|1720.1|8
1650561880000|2022-04-21 17:24:40|1721.6|1720.4|1721.9|1720.7|1721.9|1720.7|1721.6|1720.4|17
1650561890000|2022-04-21 17:24:50|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|8
1650561900000|2022-04-21 17:25:00|1721.5|1720.3|1721.1|1719.9|1721.5|1720.3|1720.9|1719.7|8
1650561910000|2022-04-21 17:25:10|1721|1719.8|1721|1719.8|1721|1719.8|1721|1719.8|0
1650561920000|2022-04-21 17:25:20|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|1720.8|1719.6|2
1650561930000|2022-04-21 17:25:30|1720.7|1719.5|1720.6|1719.4|1720.7|1719.5|1720.6|1719.4|0
1650561950000|2022-04-21 17:25:50|1721.1|1719.9|1720.8|1719.6|1721.1|1719.9|1720.8|1719.6|2
1650561960000|2022-04-21 17:26:00|1720.7|1719.5|1720.8|1719.6|1720.8|1719.6|1720.7|1719.5|0
1650561970000|2022-04-21 17:26:10|1720.7|1719.5|1720.5|1719.3|1720.7|1719.5|1720.3|1719.1|2
1650561980000|2022-04-21 17:26:20|1720.4|1719.2|1720.1|1718.9|1720.4|1719.2|1720.1|1718.9|28
1650561990000|2022-04-21 17:26:30|1720.3|1719.1|1720.6|1719.4|1720.6|1719.4|1720.3|1719.1|11
1650562000000|2022-04-21 17:26:40|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|4
1650562010000|2022-04-21 17:26:50|||||||||5
1650562060000|2022-04-21 17:27:40|1720.4|1719.2|1721.3|1720.1|1721.6|1720.4|1720.4|1719.2|36
1650562070000|2022-04-21 17:27:50|1721.5|1720.3|1721.6|1720.4|1721.7|1720.5|1721.5|1720.3|7
1650562080000|2022-04-21 17:28:00|1721.5|1720.3|1721.8|1720.6|1721.8|1720.6|1721.5|1720.3|2
1650562090000|2022-04-21 17:28:10|1721.9|1720.7|1722.1|1720.9|1722.2|1721|1721.9|1720.7|26
1650562110000|2022-04-21 17:28:30|1722.2|1721|1722.2|1721|1722.4|1721.2|1722.1|1720.9|20
1650562120000|2022-04-21 17:28:40|1722.1|1720.9|1722.4|1721.2|1722.4|1721.2|1722.1|1720.9|111
1650562130000|2022-04-21 17:28:50|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722.1|1720.9|60
1650562150000|2022-04-21 17:29:10|1722.1|1720.9|1722.4|1721.2|1722.4|1721.2|1722.1|1720.9|12
1650562160000|2022-04-21 17:29:20|||||||||16
1650562180000|2022-04-21 17:29:40|||||||||1
1650562190000|2022-04-21 17:29:50|||||||||50
1650562200000|2022-04-21 17:30:00|1721.9|1720.7|1722.4|1721.2|1722.4|1721.2|1721.9|1720.7|37
1650562210000|2022-04-21 17:30:10|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|4
1650562220000|2022-04-21 17:30:20|1722|1720.8|1722|1720.8|1722|1720.8|1721.9|1720.7|60
1650562230000|2022-04-21 17:30:30|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|5
1650562240000|2022-04-21 17:30:40|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|7
1650562250000|2022-04-21 17:30:50|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1722|1720.8|24
1650562260000|2022-04-21 17:31:00|1721.9|1720.7|1721.9|1720.7|1722|1720.8|1721.9|1720.7|8
1650562280000|2022-04-21 17:31:20|||||||||4
1650562300000|2022-04-21 17:31:40|1721.6|1720.4|1721.4|1720.2|1721.6|1720.4|1721.4|1720.2|2
1650562310000|2022-04-21 17:31:50|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|0
1650562320000|2022-04-21 17:32:00|1721.6|1720.4|1721.9|1720.7|1721.9|1720.7|1721.6|1720.4|2
1650562330000|2022-04-21 17:32:10|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|74
1650562340000|2022-04-21 17:32:20|1722|1720.8|1722.1|1720.9|1722.1|1720.9|1722|1720.8|1
1650562350000|2022-04-21 17:32:30|1721.9|1720.7|1722.2|1721|1722.2|1721|1721.9|1720.7|3
1650562360000|2022-04-21 17:32:40|1721.9|1720.7|1722.2|1721|1722.2|1721|1721.9|1720.7|13
1650562370000|2022-04-21 17:32:50|1722.3|1721.1|1722.9|1721.7|1723.2|1722|1722.3|1721.1|19
1650562380000|2022-04-21 17:33:00|1722.8|1721.6|1722.4|1721.2|1722.8|1721.6|1722.4|1721.2|10
1650562390000|2022-04-21 17:33:10|1722.5|1721.3|1722.4|1721.2|1722.5|1721.3|1722.3|1721.1|5
1650562400000|2022-04-21 17:33:20|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|10
1650562410000|2022-04-21 17:33:30|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|5
1650562420000|2022-04-21 17:33:40|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|2
1650562430000|2022-04-21 17:33:50|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650562440000|2022-04-21 17:34:00|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|0
1650562450000|2022-04-21 17:34:10|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|0
1650562470000|2022-04-21 17:34:30|1722.1|1720.9|1722.4|1721.2|1722.5|1721.3|1722.1|1720.9|4
1650562490000|2022-04-21 17:34:50|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1
1650562500000|2022-04-21 17:35:00|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|29
1650562510000|2022-04-21 17:35:10|1722.1|1720.9|1722|1720.8|1722.1|1720.9|1721.9|1720.7|46
1650562520000|2022-04-21 17:35:20|1722.1|1720.9|1722.2|1721|1722.2|1721|1722.1|1720.9|2
1650562530000|2022-04-21 17:35:30|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|5
1650562540000|2022-04-21 17:35:40|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|1
1650562550000|2022-04-21 17:35:50|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1
1650562560000|2022-04-21 17:36:00|1722|1720.8|1722.1|1720.9|1722.2|1721|1722|1720.8|13
1650562570000|2022-04-21 17:36:10|||||||||3
1650562580000|2022-04-21 17:36:20|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|1
1650562590000|2022-04-21 17:36:30|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|2
1650562600000|2022-04-21 17:36:40|1722.1|1720.9|1722.4|1721.2|1722.4|1721.2|1722.1|1720.9|6
1650562610000|2022-04-21 17:36:50|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|5
1650562620000|2022-04-21 17:37:00|1722.9|1721.7|1722.7|1721.5|1722.9|1721.7|1722.7|1721.5|0
1650562630000|2022-04-21 17:37:10|1722.9|1721.7|1723.2|1722|1723.2|1722|1722.9|1721.7|9
1650562640000|2022-04-21 17:37:20|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|0
1650562650000|2022-04-21 17:37:30|1722.9|1721.7|1723|1721.8|1723|1721.8|1722.9|1721.7|0
1650562660000|2022-04-21 17:37:40|1722.9|1721.7|1722.7|1721.5|1722.9|1721.7|1722.7|1721.5|2
1650562670000|2022-04-21 17:37:50|1722.9|1721.7|1722.4|1721.2|1722.9|1721.7|1722.4|1721.2|4
1650562680000|2022-04-21 17:38:00|1721.8|1720.6|1721.6|1720.4|1721.9|1720.7|1721.6|1720.4|14
1650562690000|2022-04-21 17:38:10|1721.5|1720.3|1721.5|1720.3|1721.6|1720.4|1721.5|1720.3|0
1650562710000|2022-04-21 17:38:30|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|0
1650562720000|2022-04-21 17:38:40|1721.5|1720.3|1721.4|1720.2|1721.6|1720.4|1721.2|1720|11
1650562730000|2022-04-21 17:38:50|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1
1650562740000|2022-04-21 17:39:00|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|2
1650562750000|2022-04-21 17:39:10|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|0
1650562770000|2022-04-21 17:39:30|1721.6|1720.4|1721.7|1720.5|1721.7|1720.5|1721.6|1720.4|0
1650562790000|2022-04-21 17:39:50|1721.8|1720.6|1721.6|1720.4|1721.9|1720.7|1721.6|1720.4|3
1650562800000|2022-04-21 17:40:00|1721.5|1720.3|1722|1720.8|1722.1|1720.9|1721.5|1720.3|4
1650562810000|2022-04-21 17:40:10|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|0
1650562830000|2022-04-21 17:40:30|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|2
1650562840000|2022-04-21 17:40:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|1
1650562850000|2022-04-21 17:40:50|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|4
1650562860000|2022-04-21 17:41:00|1722.1|1720.9|1722.1|1720.9|1722.1|1720.9|1722|1720.8|2
1650562870000|2022-04-21 17:41:10|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650562880000|2022-04-21 17:41:20|1722|1720.8|1722.1|1720.9|1722.2|1721|1722|1720.8|2
1650562890000|2022-04-21 17:41:30|1722.2|1721|1722.4|1721.2|1722.4|1721.2|1722.2|1721|1
1650562900000|2022-04-21 17:41:40|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|0
1650562910000|2022-04-21 17:41:50|1722.2|1721|1722.2|1721|1722.2|1721|1722.2|1721|0
1650562920000|2022-04-21 17:42:00|1722.3|1721.1|1722.4|1721.2|1722.4|1721.2|1722.3|1721.1|4
1650562930000|2022-04-21 17:42:10|||||||||10
1650562940000|2022-04-21 17:42:20|||||||||7
1650562950000|2022-04-21 17:42:30|1722.3|1721.1|1722.1|1720.9|1722.3|1721.1|1722.1|1720.9|9
1650562960000|2022-04-21 17:42:40|1722.2|1721|1722.4|1721.2|1722.4|1721.2|1722.2|1721|2
1650562970000|2022-04-21 17:42:50|1723.1|1721.9|1722.9|1721.7|1723.1|1721.9|1722.9|1721.7|14
1650562980000|2022-04-21 17:43:00|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|4
1650562990000|2022-04-21 17:43:10|1723.4|1722.2|1722.9|1721.7|1723.4|1722.2|1722.9|1721.7|38
1650563000000|2022-04-21 17:43:20|1723.1|1721.9|1723|1721.8|1723.1|1721.9|1722.9|1721.7|32
1650563010000|2022-04-21 17:43:30|1723.4|1722.2|1723.1|1721.9|1723.4|1722.2|1723.1|1721.9|6
1650563020000|2022-04-21 17:43:40|1723.3|1722.1|1723.1|1721.9|1723.3|1722.1|1722.9|1721.7|42
1650563030000|2022-04-21 17:43:50|1723|1721.8|1723|1721.8|1723|1721.8|1722.9|1721.7|19
1650563040000|2022-04-21 17:44:00|1723.2|1722|1723.4|1722.2|1723.4|1722.2|1723.1|1721.9|11
1650563050000|2022-04-21 17:44:10|1723.2|1722|1723.4|1722.2|1723.4|1722.2|1723.2|1722|11
1650563060000|2022-04-21 17:44:20|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|6
1650563070000|2022-04-21 17:44:30|1723.8|1722.6|1723.7|1722.5|1723.8|1722.6|1723.7|1722.5|0
1650563080000|2022-04-21 17:44:40|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|3
1650563090000|2022-04-21 17:44:50|1723.8|1722.6|1723.7|1722.5|1723.8|1722.6|1723.7|1722.5|10
1650563100000|2022-04-21 17:45:00|1723.4|1722.2|1723.7|1722.5|1723.7|1722.5|1723.4|1722.2|6
1650563110000|2022-04-21 17:45:10|1723.8|1722.6|1724|1722.8|1724.4|1723.2|1723.8|1722.6|6
1650563120000|2022-04-21 17:45:20|1724.1|1722.9|1724|1722.8|1724.1|1722.9|1724|1722.8|4
1650563130000|2022-04-21 17:45:30|1724.1|1722.9|1724.3|1723.1|1724.4|1723.2|1724.1|1722.9|26
1650563140000|2022-04-21 17:45:40|1724.2|1723|1724.5|1723.3|1724.9|1723.7|1724|1722.8|19
1650563150000|2022-04-21 17:45:50|1724.6|1723.4|1724.1|1722.9|1724.7|1723.5|1724.1|1722.9|47
1650563160000|2022-04-21 17:46:00|1724|1722.8|1724.3|1723.1|1724.3|1723.1|1723.9|1722.7|8
1650563170000|2022-04-21 17:46:10|1724.1|1722.9|1724.4|1723.2|1724.8|1723.6|1724.1|1722.9|30
1650563180000|2022-04-21 17:46:20|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|8
1650563190000|2022-04-21 17:46:30|1723.6|1722.4|1724.1|1722.9|1724.1|1722.9|1723.4|1722.2|147
1650563200000|2022-04-21 17:46:40|1724|1722.8|1723.8|1722.6|1724|1722.8|1723.8|1722.6|35
1650563210000|2022-04-21 17:46:50|1723.7|1722.5|1723.6|1722.4|1723.7|1722.5|1723.6|1722.4|20
1650563220000|2022-04-21 17:47:00|1723.8|1722.6|1723.4|1722.2|1723.8|1722.6|1723.4|1722.2|19
1650563230000|2022-04-21 17:47:10|1723.5|1722.3|1723.4|1722.2|1723.5|1722.3|1723.4|1722.2|2
1650563240000|2022-04-21 17:47:20|1723.5|1722.3|1723.3|1722.1|1723.5|1722.3|1723.3|1722.1|1
1650563250000|2022-04-21 17:47:30|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|3
1650563270000|2022-04-21 17:47:50|1723.3|1722.1|1723.6|1722.4|1723.6|1722.4|1723.3|1722.1|1
1650563280000|2022-04-21 17:48:00|1723.8|1722.6|1723.6|1722.4|1723.9|1722.7|1723.6|1722.4|5
1650563290000|2022-04-21 17:48:10|1723.7|1722.5|1724.1|1722.9|1724.1|1722.9|1723.7|1722.5|12
1650563300000|2022-04-21 17:48:20|1724.3|1723.1|1724.6|1723.4|1724.6|1723.4|1724.3|1723.1|3
1650563310000|2022-04-21 17:48:30|1724.3|1723.1|1724.2|1723|1724.4|1723.2|1724.2|1723|4
1650563320000|2022-04-21 17:48:40|1724.3|1723.1|1724.1|1722.9|1724.3|1723.1|1724.1|1722.9|2
1650563330000|2022-04-21 17:48:50|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|6
1650563340000|2022-04-21 17:49:00|1724.5|1723.3|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|10
1650563360000|2022-04-21 17:49:20|1724.8|1723.6|1724.8|1723.6|1725.3|1724.1|1724.7|1723.5|97
1650563370000|2022-04-21 17:49:30|1725|1723.8|1725|1723.8|1725.1|1723.9|1725|1723.8|6
1650563380000|2022-04-21 17:49:40|1725.1|1723.9|1725|1723.8|1725.1|1723.9|1724.8|1723.6|2
1650563390000|2022-04-21 17:49:50|1724.9|1723.7|1724.6|1723.4|1724.9|1723.7|1724.4|1723.2|28
1650563400000|2022-04-21 17:50:00|1724.8|1723.6|1724.6|1723.4|1724.8|1723.6|1724.6|1723.4|3
1650563410000|2022-04-21 17:50:10|||||||||7
1650563420000|2022-04-21 17:50:20|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|6
1650563430000|2022-04-21 17:50:30|1724.5|1723.3|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|7
1650563440000|2022-04-21 17:50:40|||||||||2
1650563450000|2022-04-21 17:50:50|1724.5|1723.3|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|20
1650563460000|2022-04-21 17:51:00|1724.4|1723.2|1724.5|1723.3|1724.5|1723.3|1724.4|1723.2|12
1650563480000|2022-04-21 17:51:20|1724.6|1723.4|1724.5|1723.3|1724.6|1723.4|1724.5|1723.3|2
1650563490000|2022-04-21 17:51:30|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|21
1650563500000|2022-04-21 17:51:40|||||||||2
1650563510000|2022-04-21 17:51:50|1724.9|1723.7|1725.5|1724.3|1725.6|1724.4|1724.9|1723.7|18
1650563520000|2022-04-21 17:52:00|1725.4|1724.2|1725.2|1724|1725.5|1724.3|1725.2|1724|9
1650563530000|2022-04-21 17:52:10|1725.1|1723.9|1724.9|1723.7|1725.1|1723.9|1724.9|1723.7|18
1650563540000|2022-04-21 17:52:20|||||||||5
1650563550000|2022-04-21 17:52:30|1724.7|1723.5|1724.7|1723.5|1724.9|1723.7|1724.6|1723.4|6
1650563560000|2022-04-21 17:52:40|1724.6|1723.4|1724.7|1723.5|1725.1|1723.9|1724.6|1723.4|10
1650563570000|2022-04-21 17:52:50|1724.9|1723.7|1725.2|1724|1725.4|1724.2|1724.9|1723.7|0
1650563580000|2022-04-21 17:53:00|1725.1|1723.9|1725.1|1723.9|1725.2|1724|1725.1|1723.9|2
1650563590000|2022-04-21 17:53:10|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|7
1650563620000|2022-04-21 17:53:40|1724.7|1723.5|1724.9|1723.7|1724.9|1723.7|1724.6|1723.4|7
1650563630000|2022-04-21 17:53:50|1725|1723.8|1725.1|1723.9|1725.2|1724|1725|1723.8|0
1650563640000|2022-04-21 17:54:00|1725.2|1724|1725.5|1724.3|1725.5|1724.3|1725.2|1724|17
1650563650000|2022-04-21 17:54:10|1725.6|1724.4|1725.5|1724.3|1725.6|1724.4|1725.5|1724.3|8
1650563660000|2022-04-21 17:54:20|1725.4|1724.2|1725.8|1724.6|1725.8|1724.6|1725.4|1724.2|17
1650563680000|2022-04-21 17:54:40|1725.6|1724.4|1725.8|1724.6|1725.8|1724.6|1725.6|1724.4|19
1650563690000|2022-04-21 17:54:50|||||||||10
1650563700000|2022-04-21 17:55:00|1725.7|1724.5|1725.6|1724.4|1725.8|1724.6|1725.6|1724.4|10
1650563720000|2022-04-21 17:55:20|||||||||1
1650563730000|2022-04-21 17:55:30|||||||||7
1650563740000|2022-04-21 17:55:40|1725.7|1724.5|1725.7|1724.5|1725.8|1724.6|1725.6|1724.4|13
1650563750000|2022-04-21 17:55:50|1725.6|1724.4|1725.6|1724.4|1725.6|1724.4|1725.6|1724.4|3
1650563760000|2022-04-21 17:56:00|1726|1724.8|1726|1724.8|1726.1|1724.9|1725.8|1724.6|13
1650563770000|2022-04-21 17:56:10|1725.8|1724.6|1725.7|1724.5|1725.8|1724.6|1725.7|1724.5|2
1650563780000|2022-04-21 17:56:20|1725.6|1724.4|1725.5|1724.3|1725.6|1724.4|1725.5|1724.3|1
1650563790000|2022-04-21 17:56:30|1725.3|1724.1|1725.1|1723.9|1725.3|1724.1|1725.1|1723.9|16
1650563800000|2022-04-21 17:56:40|1725.2|1724|1725.3|1724.1|1725.3|1724.1|1725.2|1724|12
1650563810000|2022-04-21 17:56:50|||||||||10
1650563820000|2022-04-21 17:57:00|1725.8|1724.6|1725.8|1724.6|1725.8|1724.6|1725.6|1724.4|10
1650563830000|2022-04-21 17:57:10|1725.7|1724.5|1725.8|1724.6|1725.8|1724.6|1725.7|1724.5|0
1650563850000|2022-04-21 17:57:30|1725.7|1724.5|1725.6|1724.4|1725.7|1724.5|1725.6|1724.4|7
1650563860000|2022-04-21 17:57:40|1725.7|1724.5|1725.8|1724.6|1725.8|1724.6|1725.7|1724.5|3
1650563870000|2022-04-21 17:57:50|1725.7|1724.5|1725.8|1724.6|1725.8|1724.6|1725.7|1724.5|0
1650563880000|2022-04-21 17:58:00|1725.7|1724.5|1725.6|1724.4|1725.7|1724.5|1725.6|1724.4|6
1650563890000|2022-04-21 17:58:10|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|1
1650563900000|2022-04-21 17:58:20|1725.8|1724.6|1725.7|1724.5|1725.8|1724.6|1725.7|1724.5|10
1650563910000|2022-04-21 17:58:30|1725.8|1724.6|1725.7|1724.5|1725.8|1724.6|1725.7|1724.5|0
1650563920000|2022-04-21 17:58:40|1725.8|1724.6|1725.8|1724.6|1725.8|1724.6|1725.7|1724.5|0
1650563930000|2022-04-21 17:58:50|1725.6|1724.4|1726.1|1724.9|1726.1|1724.9|1725.6|1724.4|61
1650563940000|2022-04-21 17:59:00|1726.2|1725|1726.5|1725.3|1726.9|1725.7|1726.2|1725|145
1650563950000|2022-04-21 17:59:10|1726.6|1725.4|1726.8|1725.6|1726.8|1725.6|1726.6|1725.4|3
1650563960000|2022-04-21 17:59:20|1726.9|1725.7|1726.6|1725.4|1726.9|1725.7|1726.6|1725.4|4
1650563970000|2022-04-21 17:59:30|1726.5|1725.3|1726.5|1725.3|1726.5|1725.3|1726.5|1725.3|1
1650563980000|2022-04-21 17:59:40|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|1726.5|1725.3|0
1650563990000|2022-04-21 17:59:50|1726.5|1725.3|1726.6|1725.4|1726.6|1725.4|1726.5|1725.3|4
1650564000000|2022-04-21 18:00:00|1726.5|1725.3|1727|1725.8|1727.1|1725.9|1726.5|1725.3|22
1650564010000|2022-04-21 18:00:10|1727.1|1725.9|1726.8|1725.6|1727.1|1725.9|1726.7|1725.5|2
1650564020000|2022-04-21 18:00:20|1727|1725.8|1727|1725.8|1727|1725.8|1726.8|1725.6|6
1650564030000|2022-04-21 18:00:30|1727.8|1726.6|1728.1|1726.9|1728.5|1727.3|1727.8|1726.6|49
1650564040000|2022-04-21 18:00:40|1728.2|1727|1727.5|1726.3|1728.2|1727|1727.3|1726.1|13
1650564050000|2022-04-21 18:00:50|1727.8|1726.6|1727.7|1726.5|1727.9|1726.7|1727.7|1726.5|21
1650564060000|2022-04-21 18:01:00|1727.6|1726.4|1727.5|1726.3|1727.8|1726.6|1727.5|1726.3|2
1650564070000|2022-04-21 18:01:10|1727.6|1726.4|1727.9|1726.7|1728.1|1726.9|1727.6|1726.4|4
1650564080000|2022-04-21 18:01:20|1727.7|1726.5|1727.6|1726.4|1727.8|1726.6|1727.6|1726.4|4
1650564090000|2022-04-21 18:01:30|1727.8|1726.6|1728.1|1726.9|1728.1|1726.9|1727.7|1726.5|4
1650564100000|2022-04-21 18:01:40|1728.2|1727|1728|1726.8|1728.2|1727|1728|1726.8|4
1650564110000|2022-04-21 18:01:50|1727.8|1726.6|1727.2|1726|1727.8|1726.6|1727.2|1726|25
1650564120000|2022-04-21 18:02:00|1727|1725.8|1727.3|1726.1|1727.3|1726.1|1727|1725.8|5
1650564130000|2022-04-21 18:02:10|1727.5|1726.3|1728.2|1727|1728.3|1727.1|1727.5|1726.3|20
1650564140000|2022-04-21 18:02:20|1728.3|1727.1|1727.8|1726.6|1728.6|1727.4|1727.8|1726.6|17
1650564150000|2022-04-21 18:02:30|1727.7|1726.5|1727.4|1726.2|1727.8|1726.6|1727.4|1726.2|1
1650564160000|2022-04-21 18:02:40|1727.5|1726.3|1727.1|1725.9|1727.5|1726.3|1727.1|1725.9|2
1650564170000|2022-04-21 18:02:50|1727|1725.8|1727.1|1725.9|1727.1|1725.9|1727|1725.8|1
1650564180000|2022-04-21 18:03:00|1727.4|1726.2|1727.1|1725.9|1727.5|1726.3|1727.1|1725.9|25
1650564190000|2022-04-21 18:03:10|1727|1725.8|1726.9|1725.7|1727.1|1725.9|1726.9|1725.7|1
1650564210000|2022-04-21 18:03:30|1726.7|1725.5|1726.1|1724.9|1726.7|1725.5|1725.9|1724.7|13
1650564220000|2022-04-21 18:03:40|1726|1724.8|1725.9|1724.7|1726.1|1724.9|1725.9|1724.7|0
1650564230000|2022-04-21 18:03:50|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|1725.6|1724.4|1
1650564240000|2022-04-21 18:04:00|1725.6|1724.4|1726.1|1724.9|1726.1|1724.9|1725.6|1724.4|15
1650564250000|2022-04-21 18:04:10|1726|1724.8|1726|1724.8|1726.1|1724.9|1725.9|1724.7|7
1650564260000|2022-04-21 18:04:20|1725.9|1724.7|1725.9|1724.7|1726|1724.8|1725.9|1724.7|0
1650564270000|2022-04-21 18:04:30|1726|1724.8|1726|1724.8|1726|1724.8|1725.9|1724.7|3
1650564280000|2022-04-21 18:04:40|1725.9|1724.7|1725.7|1724.5|1726|1724.8|1725.7|1724.5|3
1650564290000|2022-04-21 18:04:50|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1
1650564300000|2022-04-21 18:05:00|1725.7|1724.5|1725.6|1724.4|1725.9|1724.7|1725.6|1724.4|6
1650564310000|2022-04-21 18:05:10|1725.9|1724.7|1725.6|1724.4|1725.9|1724.7|1725.5|1724.3|6
1650564320000|2022-04-21 18:05:20|1725.4|1724.2|1725.2|1724|1725.4|1724.2|1725.1|1723.9|5
1650564330000|2022-04-21 18:05:30|1725.1|1723.9|1724.6|1723.4|1725.4|1724.2|1724.6|1723.4|8
1650564340000|2022-04-21 18:05:40|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.6|1723.4|2
1650564350000|2022-04-21 18:05:50|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.6|1723.4|1
1650564360000|2022-04-21 18:06:00|1724.8|1723.6|1724.6|1723.4|1724.9|1723.7|1724.6|1723.4|33
1650564370000|2022-04-21 18:06:10|1724.5|1723.3|1724.5|1723.3|1724.6|1723.4|1724.5|1723.3|66
1650564380000|2022-04-21 18:06:20|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|2
1650564390000|2022-04-21 18:06:30|1724.5|1723.3|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|2
1650564400000|2022-04-21 18:06:40|1724.7|1723.5|1724.5|1723.3|1724.7|1723.5|1724.5|1723.3|3
1650564410000|2022-04-21 18:06:50|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|133
1650564420000|2022-04-21 18:07:00|1724.5|1723.3|1724.3|1723.1|1724.6|1723.4|1724.3|1723.1|36
1650564430000|2022-04-21 18:07:10|1724.2|1723|1723.7|1722.5|1724.3|1723.1|1723.5|1722.3|30
1650564440000|2022-04-21 18:07:20|1723.8|1722.6|1723.6|1722.4|1723.8|1722.6|1723.5|1722.3|23
1650564450000|2022-04-21 18:07:30|1723.5|1722.3|1723.2|1722|1723.5|1722.3|1722.7|1721.5|46
1650564460000|2022-04-21 18:07:40|1723.1|1721.9|1722.9|1721.7|1723.4|1722.2|1722.9|1721.7|13
1650564470000|2022-04-21 18:07:50|1722.8|1721.6|1722.9|1721.7|1723.1|1721.9|1722.8|1721.6|0
1650564480000|2022-04-21 18:08:00|1723.2|1722|1722.9|1721.7|1723.2|1722|1722.9|1721.7|88
1650564490000|2022-04-21 18:08:10|1723|1721.8|1722.9|1721.7|1723|1721.8|1722.7|1721.5|11
1650564500000|2022-04-21 18:08:20|1722.7|1721.5|1722.4|1721.2|1722.9|1721.7|1722.3|1721.1|9
1650564510000|2022-04-21 18:08:30|1722.3|1721.1|1721.9|1720.7|1722.3|1721.1|1721.9|1720.7|2
1650564520000|2022-04-21 18:08:40|1722.1|1720.9|1722.2|1721|1722.2|1721|1722.1|1720.9|38
1650564530000|2022-04-21 18:08:50|1722.1|1720.9|1722.5|1721.3|1722.5|1721.3|1722.1|1720.9|14
1650564540000|2022-04-21 18:09:00|1722.4|1721.2|1722.4|1721.2|1722.7|1721.5|1722.3|1721.1|7
1650564550000|2022-04-21 18:09:10|1722.2|1721|1722.3|1721.1|1722.6|1721.4|1722.2|1721|19
1650564560000|2022-04-21 18:09:20|1722.2|1721|1722.3|1721.1|1722.3|1721.1|1722.2|1721|11
1650564570000|2022-04-21 18:09:30|1722.2|1721|1722.2|1721|1722.3|1721.1|1722.2|1721|9
1650564580000|2022-04-21 18:09:40|1722.3|1721.1|1722.7|1721.5|1722.8|1721.6|1722.3|1721.1|128
1650564590000|2022-04-21 18:09:50|1722.8|1721.6|1723.2|1722|1723.5|1722.3|1722.8|1721.6|29
1650564600000|2022-04-21 18:10:00|1723.4|1722.2|1723.3|1722.1|1723.4|1722.2|1723.2|1722|37
1650564610000|2022-04-21 18:10:10|1723.2|1722|1722.3|1721.1|1723.3|1722.1|1722.3|1721.1|13
1650564620000|2022-04-21 18:10:20|1722.2|1721|1722.7|1721.5|1722.7|1721.5|1722.2|1721|36
1650564630000|2022-04-21 18:10:30|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.2|1721|14
1650564640000|2022-04-21 18:10:40|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|24
1650564650000|2022-04-21 18:10:50|1722.3|1721.1|1722.2|1721|1722.4|1721.2|1722.2|1721|6
1650564660000|2022-04-21 18:11:00|1722.4|1721.2|1722.7|1721.5|1722.7|1721.5|1722.2|1721|31
1650564670000|2022-04-21 18:11:10|1722.6|1721.4|1723|1721.8|1723.2|1722|1722.6|1721.4|11
1650564680000|2022-04-21 18:11:20|1722.9|1721.7|1722.8|1721.6|1723|1721.8|1722.8|1721.6|22
1650564690000|2022-04-21 18:11:30|1722.7|1721.5|1722.7|1721.5|1722.8|1721.6|1722.5|1721.3|52
1650564700000|2022-04-21 18:11:40|1722.6|1721.4|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|4
1650564710000|2022-04-21 18:11:50|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|40
1650564720000|2022-04-21 18:12:00|1722.5|1721.3|1722.7|1721.5|1722.9|1721.7|1722.5|1721.3|39
1650564730000|2022-04-21 18:12:10|1722.6|1721.4|1722.7|1721.5|1722.7|1721.5|1722.4|1721.2|10
1650564740000|2022-04-21 18:12:20|1722.6|1721.4|1722.6|1721.4|1722.7|1721.5|1722.5|1721.3|52
1650564750000|2022-04-21 18:12:30|1722.5|1721.3|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|45
1650564760000|2022-04-21 18:12:40|1722.4|1721.2|1722.3|1721.1|1722.4|1721.2|1722.3|1721.1|20
1650564770000|2022-04-21 18:12:50|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|0
1650564780000|2022-04-21 18:13:00|1722.8|1721.6|1722.8|1721.6|1722.9|1721.7|1722.5|1721.3|8
1650564790000|2022-04-21 18:13:10|1722.6|1721.4|1722.9|1721.7|1722.9|1721.7|1722.5|1721.3|25
1650564800000|2022-04-21 18:13:20|1722.8|1721.6|1722.5|1721.3|1722.8|1721.6|1722.5|1721.3|15
1650564810000|2022-04-21 18:13:30|1722.4|1721.2|1722.4|1721.2|1722.5|1721.3|1722.4|1721.2|19
1650564820000|2022-04-21 18:13:40|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.2|1721|13
1650564830000|2022-04-21 18:13:50|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|22
1650564840000|2022-04-21 18:14:00|1722.3|1721.1|1722.3|1721.1|1722.4|1721.2|1722|1720.8|85
1650564850000|2022-04-21 18:14:10|1722.2|1721|1721.9|1720.7|1722.3|1721.1|1721.8|1720.6|43
1650564860000|2022-04-21 18:14:20|1722|1720.8|1722.5|1721.3|1722.5|1721.3|1722|1720.8|185
1650564870000|2022-04-21 18:14:30|1722.2|1721|1722.5|1721.3|1722.5|1721.3|1722.2|1721|81
1650564880000|2022-04-21 18:14:40|1722.2|1721|1722|1720.8|1722.2|1721|1721.7|1720.5|189
1650564890000|2022-04-21 18:14:50|1721.9|1720.7|1722|1720.8|1722|1720.8|1721.8|1720.6|218
1650564900000|2022-04-21 18:15:00|1721.8|1720.6|1721.7|1720.5|1722.1|1720.9|1721.7|1720.5|49
1650564910000|2022-04-21 18:15:10|1722|1720.8|1721.5|1720.3|1722|1720.8|1721.5|1720.3|12
1650564920000|2022-04-21 18:15:20|1721.7|1720.5|1721.9|1720.7|1722.1|1720.9|1721.7|1720.5|121
1650564930000|2022-04-21 18:15:30|1721.8|1720.6|1722.1|1720.9|1722.3|1721.1|1721.8|1720.6|86
1650564940000|2022-04-21 18:15:40|1722|1720.8|1722.3|1721.1|1722.3|1721.1|1721.9|1720.7|110
1650564950000|2022-04-21 18:15:50|1722.4|1721.2|1722|1720.8|1722.4|1721.2|1722|1720.8|208
1650564960000|2022-04-21 18:16:00|1721.8|1720.6|1722|1720.8|1722|1720.8|1721.8|1720.6|28
1650564970000|2022-04-21 18:16:10|1721.9|1720.7|1721.5|1720.3|1721.9|1720.7|1721.5|1720.3|23
1650564980000|2022-04-21 18:16:20|1721.6|1720.4|1721.6|1720.4|1721.6|1720.4|1721.5|1720.3|7
1650564990000|2022-04-21 18:16:30|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|1721.8|1720.6|2
1650565000000|2022-04-21 18:16:40|1722|1720.8|1722|1720.8|1722|1720.8|1722|1720.8|0
1650565010000|2022-04-21 18:16:50|1721.9|1720.7|1721.8|1720.6|1721.9|1720.7|1721.8|1720.6|116
1650565020000|2022-04-21 18:17:00|1721.9|1720.7|1721.8|1720.6|1722|1720.8|1721.5|1720.3|75
1650565030000|2022-04-21 18:17:10|1721.6|1720.4|1721.6|1720.4|1721.8|1720.6|1721.6|1720.4|28
1650565040000|2022-04-21 18:17:20|1721.8|1720.6|1721.9|1720.7|1722|1720.8|1721.6|1720.4|37
1650565050000|2022-04-21 18:17:30|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.9|1720.7|23
1650565060000|2022-04-21 18:17:40|1722|1720.8|1722.5|1721.3|1722.6|1721.4|1722|1720.8|16
1650565070000|2022-04-21 18:17:50|1722.3|1721.1|1722.3|1721.1|1722.6|1721.4|1722|1720.8|13
1650565080000|2022-04-21 18:18:00|1722.1|1720.9|1722|1720.8|1722.3|1721.1|1722|1720.8|22
1650565090000|2022-04-21 18:18:10|1722.1|1720.9|1722.1|1720.9|1722.3|1721.1|1721.8|1720.6|15
1650565100000|2022-04-21 18:18:20|1722|1720.8|1722.5|1721.3|1722.6|1721.4|1722|1720.8|8
1650565110000|2022-04-21 18:18:30|1722.4|1721.2|1722.5|1721.3|1722.6|1721.4|1722.3|1721.1|18
1650565120000|2022-04-21 18:18:40|1722.4|1721.2|1722.3|1721.1|1722.5|1721.3|1722.1|1720.9|1
1650565130000|2022-04-21 18:18:50|1722.1|1720.9|1722.1|1720.9|1722.5|1721.3|1722.1|1720.9|6
1650565140000|2022-04-21 18:19:00|1722.3|1721.1|1722.5|1721.3|1722.5|1721.3|1722.1|1720.9|6
1650565150000|2022-04-21 18:19:10|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|16
1650565160000|2022-04-21 18:19:20|1722.3|1721.1|1722.3|1721.1|1722.5|1721.3|1722.3|1721.1|8
1650565170000|2022-04-21 18:19:30|1721.9|1720.7|1722.1|1720.9|1722.1|1720.9|1721.9|1720.7|8
1650565180000|2022-04-21 18:19:40|1722|1720.8|1722.5|1721.3|1722.5|1721.3|1721.8|1720.6|76
1650565190000|2022-04-21 18:19:50|1722.8|1721.6|1723.3|1722.1|1723.3|1722.1|1722.6|1721.4|54
1650585600000|2022-04-22 00:00:00|1722.5|1721.3|1722|1720.8|1723|1721.8|1721.9|1720.7|9
1650585610000|2022-04-22 00:00:10|1721.9|1720.7|1724.7|1723.5|1724.8|1723.6|1721.9|1720.7|43
1650585620000|2022-04-22 00:00:20|1725.2|1724|1724.4|1723.2|1726.2|1725|1724.4|1723.2|16
1650585630000|2022-04-22 00:00:30|1724.2|1723|1723.2|1722|1724.7|1723.5|1723.1|1721.9|7
1650585640000|2022-04-22 00:00:40|1723.1|1721.9|1723.8|1722.6|1724.2|1723|1723|1721.8|26
1650585650000|2022-04-22 00:00:50|1723.9|1722.7|1723.7|1722.5|1723.9|1722.7|1723.7|1722.5|0
1650585660000|2022-04-22 00:01:00|1723.4|1722.2|1723.8|1722.6|1723.8|1722.6|1723.3|1722.1|4
1650585670000|2022-04-22 00:01:10|1723.7|1722.5|1723.2|1722|1723.7|1722.5|1722.9|1721.7|6
1650585680000|2022-04-22 00:01:20|1723.4|1722.2|1723.7|1722.5|1724.2|1723|1723.2|1722|10
1650585690000|2022-04-22 00:01:30|1724.1|1722.9|1722.9|1721.7|1724.2|1723|1722.8|1721.6|20
1650585700000|2022-04-22 00:01:40|1723.2|1722|1723.1|1721.9|1723.4|1722.2|1722.7|1721.5|4
1650585710000|2022-04-22 00:01:50|1723.2|1722|1723.4|1722.2|1723.4|1722.2|1723.2|1722|0
1650585720000|2022-04-22 00:02:00|1723.3|1722.1|1724.2|1723|1724.2|1723|1723.3|1722.1|0
1650585730000|2022-04-22 00:02:10|1724.7|1723.5|1724.9|1723.7|1724.9|1723.7|1724.7|1723.5|7
1650585740000|2022-04-22 00:02:20|1725.1|1723.9|1724.9|1723.7|1725.1|1723.9|1724.9|1723.7|0
1650585750000|2022-04-22 00:02:30|1725.1|1723.9|1725.2|1724|1725.2|1724|1724.8|1723.6|1
1650585760000|2022-04-22 00:02:40|1726|1724.8|1725.4|1724.2|1726|1724.8|1725.4|1724.2|9
1650585770000|2022-04-22 00:02:50|1726.4|1725.2|1725.9|1724.7|1726.4|1725.2|1725.9|1724.7|11
1650585780000|2022-04-22 00:03:00|1725.6|1724.4|1725.2|1724|1725.7|1724.5|1725.2|1724|0
1650585790000|2022-04-22 00:03:10|1725.4|1724.2|1725.9|1724.7|1726.2|1725|1725.4|1724.2|16
1650585800000|2022-04-22 00:03:20|1726.2|1725|1726.6|1725.4|1726.6|1725.4|1726.2|1725|2
1650585810000|2022-04-22 00:03:30|1726.7|1725.5|1726.9|1725.7|1726.9|1725.7|1726.6|1725.4|1
1650585820000|2022-04-22 00:03:40|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|1
1650585830000|2022-04-22 00:03:50|1726.7|1725.5|1726.4|1725.2|1726.7|1725.5|1726.4|1725.2|1
1650585840000|2022-04-22 00:04:00|1726.6|1725.4|1726.7|1725.5|1726.9|1725.7|1726.3|1725.1|4
1650585850000|2022-04-22 00:04:10|1726.6|1725.4|1726.4|1725.2|1726.6|1725.4|1726.3|1725.1|0
1650585860000|2022-04-22 00:04:20|1726.8|1725.6|1726.9|1725.7|1726.9|1725.7|1726.6|1725.4|2
1650585870000|2022-04-22 00:04:30|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|3
1650585880000|2022-04-22 00:04:40|1727.4|1726.2|1728.2|1727|1728.2|1727|1727.4|1726.2|18
1650585890000|2022-04-22 00:04:50|||||||||1
1650585900000|2022-04-22 00:05:00|1727.8|1726.6|1727.8|1726.6|1727.9|1726.7|1727.4|1726.2|2
1650585910000|2022-04-22 00:05:10|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|0
1650585920000|2022-04-22 00:05:20|||||||||2
1650585940000|2022-04-22 00:05:40|1727.8|1726.6|1727.9|1726.7|1727.9|1726.7|1727.8|1726.6|1
1650585950000|2022-04-22 00:05:50|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|1
1650585960000|2022-04-22 00:06:00|1727.6|1726.4|1727.4|1726.2|1727.6|1726.4|1727.2|1726|10
1650585970000|2022-04-22 00:06:10|1727.2|1726|1727.4|1726.2|1727.4|1726.2|1727.2|1726|0
1650585980000|2022-04-22 00:06:20|1727.3|1726.1|1727.3|1726.1|1727.3|1726.1|1727.3|1726.1|0
1650586000000|2022-04-22 00:06:40|1727.6|1726.4|1727.6|1726.4|1727.6|1726.4|1727.6|1726.4|0
1650586010000|2022-04-22 00:06:50|1727.5|1726.3|1727.3|1726.1|1727.5|1726.3|1727.3|1726.1|1
1650586020000|2022-04-22 00:07:00|1727.2|1726|1727.2|1726|1727.2|1726|1727.1|1725.9|0
1650586030000|2022-04-22 00:07:10|1727.1|1725.9|1727|1725.8|1727.2|1726|1727|1725.8|4
1650586040000|2022-04-22 00:07:20|1727.2|1726|1727.2|1726|1727.2|1726|1727.2|1726|0
1650586050000|2022-04-22 00:07:30|1727.3|1726.1|1727.1|1725.9|1727.3|1726.1|1727.1|1725.9|0
1650586060000|2022-04-22 00:07:40|1727|1725.8|1727|1725.8|1727.1|1725.9|1727|1725.8|0
1650586070000|2022-04-22 00:07:50|1726.9|1725.7|1726.9|1725.7|1726.9|1725.7|1726.9|1725.7|0
1650586080000|2022-04-22 00:08:00|1726.7|1725.5|1726.7|1725.5|1726.7|1725.5|1726.3|1725.1|0
1650586110000|2022-04-22 00:08:30|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|0
1650586120000|2022-04-22 00:08:40|1726.7|1725.5|1726.8|1725.6|1726.8|1725.6|1726.7|1725.5|0
1650586140000|2022-04-22 00:09:00|1727.1|1725.9|1727.7|1726.5|1727.7|1726.5|1727.1|1725.9|0
1650586150000|2022-04-22 00:09:10|1727.8|1726.6|1727.4|1726.2|1727.8|1726.6|1727.4|1726.2|2
1650586170000|2022-04-22 00:09:30|1727.2|1726|1727.2|1726|1727.2|1726|1727.2|1726|2
1650586180000|2022-04-22 00:09:40|||||||||1
1650586190000|2022-04-22 00:09:50|1727.1|1725.9|1727.1|1725.9|1727.1|1725.9|1727.1|1725.9|2
1650586200000|2022-04-22 00:10:00|1726.4|1725.2|1727|1725.8|1727|1725.8|1726.4|1725.2|1
1650586210000|2022-04-22 00:10:10|1727.2|1726|1727.2|1726|1727.2|1726|1727.2|1726|0
1650586220000|2022-04-22 00:10:20|1726.8|1725.6|1726.4|1725.2|1726.8|1725.6|1726.4|1725.2|0
1650586230000|2022-04-22 00:10:30|1726.1|1724.9|1726.2|1725|1726.2|1725|1726.1|1724.9|0
1650586240000|2022-04-22 00:10:40|1726.6|1725.4|1726.4|1725.2|1726.6|1725.4|1726.4|1725.2|2
1650586260000|2022-04-22 00:11:00|1726.2|1725|1726.4|1725.2|1726.5|1725.3|1726.2|1725|0
1650586270000|2022-04-22 00:11:10|1726.7|1725.5|1726.3|1725.1|1726.7|1725.5|1726.3|1725.1|0
1650586280000|2022-04-22 00:11:20|1726.2|1725|1726.2|1725|1726.2|1725|1726.2|1725|0
1650586310000|2022-04-22 00:11:50|1726.3|1725.1|1726.4|1725.2|1726.4|1725.2|1726.3|1725.1|0
1650586320000|2022-04-22 00:12:00|1726.3|1725.1|1726.5|1725.3|1726.5|1725.3|1726.3|1725.1|0
1650586330000|2022-04-22 00:12:10|1726.7|1725.5|1726.5|1725.3|1726.7|1725.5|1726.5|1725.3|0
1650586340000|2022-04-22 00:12:20|1726.4|1725.2|1725.8|1724.6|1726.4|1725.2|1725.8|1724.6|3
1650586350000|2022-04-22 00:12:30|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|0
1650586380000|2022-04-22 00:13:00|1725.8|1724.6|1726.1|1724.9|1726.1|1724.9|1725.8|1724.6|0
1650586410000|2022-04-22 00:13:30|1726|1724.8|1725.9|1724.7|1726|1724.8|1725.9|1724.7|0
1650586440000|2022-04-22 00:14:00|1725.8|1724.6|1726.5|1725.3|1726.5|1725.3|1725.8|1724.6|2
1650586450000|2022-04-22 00:14:10|1726.2|1725|1726.2|1725|1726.2|1725|1726.2|1725|1
1650586470000|2022-04-22 00:14:30|1725.9|1724.7|1726.3|1725.1|1726.3|1725.1|1725.9|1724.7|6
1650586500000|2022-04-22 00:15:00|1726.4|1725.2|1726.4|1725.2|1726.7|1725.5|1726.4|1725.2|0
1650586520000|2022-04-22 00:15:20|||||||||3
1650586550000|2022-04-22 00:15:50|1726.3|1725.1|1726.2|1725|1726.3|1725.1|1726.2|1725|1
1650586560000|2022-04-22 00:16:00|1726|1724.8|1726|1724.8|1726|1724.8|1726|1724.8|0
1650586570000|2022-04-22 00:16:10|||||||||2
1650586590000|2022-04-22 00:16:30|1725.9|1724.7|1725.8|1724.6|1725.9|1724.7|1725.8|1724.6|0
1650586600000|2022-04-22 00:16:40|||||||||1
1650586610000|2022-04-22 00:16:50|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|0
1650586620000|2022-04-22 00:17:00|1726|1724.8|1726.3|1725.1|1726.3|1725.1|1726|1724.8|0
1650586630000|2022-04-22 00:17:10|1726.2|1725|1726|1724.8|1726.2|1725|1726|1724.8|1
1650586680000|2022-04-22 00:18:00|1726.2|1725|1726.2|1725|1726.2|1725|1726.2|1725|3
1650586700000|2022-04-22 00:18:20|1726.3|1725.1|1726.3|1725.1|1726.3|1725.1|1726.3|1725.1|5
1650586710000|2022-04-22 00:18:30|1726.1|1724.9|1725.9|1724.7|1726.1|1724.9|1725.9|1724.7|1
1650586730000|2022-04-22 00:18:50|||||||||1
1650586740000|2022-04-22 00:19:00|1725.8|1724.6|1725.9|1724.7|1725.9|1724.7|1725.8|1724.6|0
1650586750000|2022-04-22 00:19:10|||||||||1
1650586770000|2022-04-22 00:19:30|1726.3|1725.1|1726.3|1725.1|1726.3|1725.1|1726.3|1725.1|0
1650586780000|2022-04-22 00:19:40|1726.4|1725.2|1726.4|1725.2|1726.4|1725.2|1726.4|1725.2|1
1650586800000|2022-04-22 00:20:00|||||||||1
1650586810000|2022-04-22 00:20:10|1726.6|1725.4|1726.5|1725.3|1726.6|1725.4|1726.5|1725.3|1
1650586820000|2022-04-22 00:20:20|1726.4|1725.2|1726.7|1725.5|1726.7|1725.5|1726.4|1725.2|6
1650586830000|2022-04-22 00:20:30|||||||||1
1650586860000|2022-04-22 00:21:00|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|1726.8|1725.6|0
1650586880000|2022-04-22 00:21:20|1726.7|1725.5|1726.7|1725.5|1726.7|1725.5|1726.7|1725.5|1
1650586910000|2022-04-22 00:21:50|1726.6|1725.4|1726.7|1725.5|1726.7|1725.5|1726.6|1725.4|0
1650586920000|2022-04-22 00:22:00|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|0
1650586950000|2022-04-22 00:22:30|1726.5|1725.3|1726.5|1725.3|1726.5|1725.3|1726.5|1725.3|1
1650586960000|2022-04-22 00:22:40|||||||||1
1650586970000|2022-04-22 00:22:50|1726.7|1725.5|1726.6|1725.4|1726.7|1725.5|1726.4|1725.2|2
1650586980000|2022-04-22 00:23:00|1726.4|1725.2|1726.3|1725.1|1726.4|1725.2|1726.3|1725.1|1
1650586990000|2022-04-22 00:23:10|1726.2|1725|1726.2|1725|1726.2|1725|1726.2|1725|2
1650587080000|2022-04-22 00:24:40|||||||||1
1650587100000|2022-04-22 00:25:00|1726.1|1724.9|1726.2|1725|1726.2|1725|1726.1|1724.9|0
1650587110000|2022-04-22 00:25:10|1726.1|1724.9|1725.9|1724.7|1726.1|1724.9|1725.9|1724.7|1
1650587150000|2022-04-22 00:25:50|1725.8|1724.6|1725.8|1724.6|1725.8|1724.6|1725.8|1724.6|0
1650587160000|2022-04-22 00:26:00|1724.9|1723.7|1725.4|1724.2|1725.4|1724.2|1724.9|1723.7|4
1650587220000|2022-04-22 00:27:00|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|0
1650587240000|2022-04-22 00:27:20|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|0
1650587280000|2022-04-22 00:28:00|1725.8|1724.6|1725.7|1724.5|1725.8|1724.6|1725.5|1724.3|1
1650587340000|2022-04-22 00:29:00|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|1725.9|1724.7|0
1650587360000|2022-04-22 00:29:20|1725.7|1724.5|1724.9|1723.7|1725.7|1724.5|1724.8|1723.6|8
1650587380000|2022-04-22 00:29:40|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|0
1650587400000|2022-04-22 00:30:00|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|0
1650587420000|2022-04-22 00:30:20|1724.5|1723.3|1724.7|1723.5|1724.7|1723.5|1724.5|1723.3|0
1650587510000|2022-04-22 00:31:50|1724.5|1723.3|1724.7|1723.5|1724.7|1723.5|1724.5|1723.3|0
1650587580000|2022-04-22 00:33:00|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|0
1650587610000|2022-04-22 00:33:30|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|0
1650587700000|2022-04-22 00:35:00|||||||||2
1650587730000|2022-04-22 00:35:30|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|0
1650587740000|2022-04-22 00:35:40|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1
1650587760000|2022-04-22 00:36:00|1724.3|1723.1|1724.4|1723.2|1724.4|1723.2|1724.3|1723.1|2
1650587780000|2022-04-22 00:36:20|1724.3|1723.1|1724.3|1723.1|1724.3|1723.1|1724.3|1723.1|0
1650587810000|2022-04-22 00:36:50|1724.6|1723.4|1724.8|1723.6|1724.8|1723.6|1724.6|1723.4|5
1650587820000|2022-04-22 00:37:00|1724.7|1723.5|1724.9|1723.7|1724.9|1723.7|1724.6|1723.4|1
1650587900000|2022-04-22 00:38:20|1725|1723.8|1725|1723.8|1725|1723.8|1725|1723.8|0
1650587920000|2022-04-22 00:38:40|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|0
1650587930000|2022-04-22 00:38:50|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|1724.8|1723.6|0
1650587940000|2022-04-22 00:39:00|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|0
1650588000000|2022-04-22 00:40:00|1724.8|1723.6|1724.8|1723.6|1724.9|1723.7|1724.8|1723.6|0
1650588040000|2022-04-22 00:40:40|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|8
1650588060000|2022-04-22 00:41:00|1724.5|1723.3|1724.2|1723|1724.5|1723.3|1724.2|1723|5
1650588080000|2022-04-22 00:41:20|1724|1722.8|1724|1722.8|1724|1722.8|1724|1722.8|2
1650588100000|2022-04-22 00:41:40|1724.2|1723|1724.2|1723|1724.2|1723|1724.2|1723|0
1650588120000|2022-04-22 00:42:00|1724.3|1723.1|1724.4|1723.2|1724.4|1723.2|1724.2|1723|1
1650588130000|2022-04-22 00:42:10|1724.3|1723.1|1724.3|1723.1|1724.3|1723.1|1724.3|1723.1|0
1650588220000|2022-04-22 00:43:40|1724.2|1723|1724|1722.8|1724.2|1723|1724|1722.8|0
1650588240000|2022-04-22 00:44:00|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.8|1722.6|0
1650588260000|2022-04-22 00:44:20|1723.8|1722.6|1723.9|1722.7|1723.9|1722.7|1723.8|1722.6|0
1650588270000|2022-04-22 00:44:30|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650588290000|2022-04-22 00:44:50|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|0
1650588320000|2022-04-22 00:45:20|1723.8|1722.6|1723.7|1722.5|1723.8|1722.6|1723.7|1722.5|3
1650588360000|2022-04-22 00:46:00|1723.5|1722.3|1723.6|1722.4|1723.6|1722.4|1723.5|1722.3|2
1650588370000|2022-04-22 00:46:10|1723.5|1722.3|1723.6|1722.4|1723.6|1722.4|1723.5|1722.3|0
1650588390000|2022-04-22 00:46:30|||||||||5
1650588410000|2022-04-22 00:46:50|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|0
1650588450000|2022-04-22 00:47:30|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|3
1650588470000|2022-04-22 00:47:50|||||||||1
1650588480000|2022-04-22 00:48:00|1724.1|1722.9|1724.3|1723.1|1724.3|1723.1|1724|1722.8|0
1650588540000|2022-04-22 00:49:00|1724.1|1722.9|1724|1722.8|1724.1|1722.9|1724|1722.8|0
1650588570000|2022-04-22 00:49:30|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650588580000|2022-04-22 00:49:40|||||||||1
1650588600000|2022-04-22 00:50:00|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|1723.7|1722.5|0
1650588720000|2022-04-22 00:52:00|1723.5|1722.3|1723.7|1722.5|1723.7|1722.5|1723.5|1722.3|0
1650588830000|2022-04-22 00:53:50|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650588840000|2022-04-22 00:54:00|1723.5|1722.3|1723.7|1722.5|1723.7|1722.5|1723.5|1722.3|2
1650588860000|2022-04-22 00:54:20|1723.5|1722.3|1723.7|1722.5|1723.7|1722.5|1723.5|1722.3|0
1650588900000|2022-04-22 00:55:00|1723.5|1722.3|1723.1|1721.9|1723.6|1722.4|1723|1721.8|4
1650588960000|2022-04-22 00:56:00|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|0
1650588980000|2022-04-22 00:56:20|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650589000000|2022-04-22 00:56:40|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|4
1650589050000|2022-04-22 00:57:30|||||||||1
1650589060000|2022-04-22 00:57:40|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|0
1650589070000|2022-04-22 00:57:50|||||||||1
1650589090000|2022-04-22 00:58:10|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650589100000|2022-04-22 00:58:20|1722.8|1721.6|1722.7|1721.5|1722.8|1721.6|1722.7|1721.5|2
1650589110000|2022-04-22 00:58:30|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650589120000|2022-04-22 00:58:40|1722.5|1721.3|1722.4|1721.2|1722.5|1721.3|1722.4|1721.2|0
1650589200000|2022-04-22 01:00:00|1722.3|1721.1|1722.2|1721|1722.6|1721.4|1722.1|1720.9|5
1650589210000|2022-04-22 01:00:10|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1721.9|1720.7|0
1650589230000|2022-04-22 01:00:30|1722.1|1720.9|1721.2|1720|1722.1|1720.9|1720.8|1719.6|11
1650589240000|2022-04-22 01:00:40|1721.3|1720.1|1721.3|1720.1|1721.4|1720.2|1721.2|1720|0
1650589250000|2022-04-22 01:00:50|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|1721.4|1720.2|0
1650589260000|2022-04-22 01:01:00|1721.5|1720.3|1721.7|1720.5|1721.7|1720.5|1721.5|1720.3|2
1650589270000|2022-04-22 01:01:10|1721.6|1720.4|1720.4|1719.2|1721.6|1720.4|1720.4|1719.2|13
1650589280000|2022-04-22 01:01:20|1720.3|1719.1|1720.4|1719.2|1720.4|1719.2|1720.2|1719|2
1650589290000|2022-04-22 01:01:30|1720.6|1719.4|1720.8|1719.6|1720.8|1719.6|1720.6|1719.4|0
1650589300000|2022-04-22 01:01:40|1720.9|1719.7|1720.6|1719.4|1720.9|1719.7|1720.6|1719.4|3
1650589310000|2022-04-22 01:01:50|1720.4|1719.2|1720.7|1719.5|1720.7|1719.5|1720.4|1719.2|0
1650589320000|2022-04-22 01:02:00|1720.8|1719.6|1720.9|1719.7|1720.9|1719.7|1720.8|1719.6|0
1650589330000|2022-04-22 01:02:10|1720.8|1719.6|1720.7|1719.5|1720.9|1719.7|1720.7|1719.5|0
1650589350000|2022-04-22 01:02:30|1720.9|1719.7|1721.1|1719.9|1721.1|1719.9|1720.9|1719.7|7
1650589360000|2022-04-22 01:02:40|1721|1719.8|1720.9|1719.7|1721|1719.8|1720.9|1719.7|3
1650589370000|2022-04-22 01:02:50|1720.8|1719.6|1720.9|1719.7|1720.9|1719.7|1720.8|1719.6|0
1650589380000|2022-04-22 01:03:00|1721|1719.8|1720.3|1719.1|1721|1719.8|1720.3|1719.1|6
1650589390000|2022-04-22 01:03:10|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|1
1650589400000|2022-04-22 01:03:20|1720.4|1719.2|1720.3|1719.1|1720.4|1719.2|1720.3|1719.1|2
1650589410000|2022-04-22 01:03:30|1720.2|1719|1720.2|1719|1720.4|1719.2|1720.2|1719|0
1650589420000|2022-04-22 01:03:40|1720|1718.8|1720|1718.8|1720|1718.8|1720|1718.8|1
1650589430000|2022-04-22 01:03:50|1720.2|1719|1719.4|1718.2|1720.2|1719|1719.4|1718.2|6
1650589440000|2022-04-22 01:04:00|1719.7|1718.5|1719.8|1718.6|1719.8|1718.6|1719.5|1718.3|0
1650589450000|2022-04-22 01:04:10|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|1719.7|1718.5|0
1650589460000|2022-04-22 01:04:20|1719.6|1718.4|1719.7|1718.5|1719.7|1718.5|1719.6|1718.4|0
1650589470000|2022-04-22 01:04:30|1719.8|1718.6|1719.5|1718.3|1719.8|1718.6|1719.5|1718.3|2
1650589480000|2022-04-22 01:04:40|1719.4|1718.2|1719.2|1718|1719.4|1718.2|1719.2|1718|3
1650589500000|2022-04-22 01:05:00|||||||||1
1650589510000|2022-04-22 01:05:10|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|0
1650589520000|2022-04-22 01:05:20|1719.2|1718|1719.3|1718.1|1719.3|1718.1|1719.2|1718|0
1650589530000|2022-04-22 01:05:30|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1719.1|1717.9|1
1650589540000|2022-04-22 01:05:40|1719.2|1718|1719.2|1718|1719.2|1718|1719|1717.8|1
1650589550000|2022-04-22 01:05:50|1719.1|1717.9|1718.7|1717.5|1719.1|1717.9|1718.7|1717.5|3
1650589560000|2022-04-22 01:06:00|1718.2|1717|1718|1716.8|1718.2|1717|1718|1716.8|4
1650589570000|2022-04-22 01:06:10|1718.1|1716.9|1718.6|1717.4|1718.6|1717.4|1718.1|1716.9|2
1650589580000|2022-04-22 01:06:20|1718.7|1717.5|1718.3|1717.1|1718.7|1717.5|1718.3|1717.1|1
1650589590000|2022-04-22 01:06:30|1718.4|1717.2|1717.3|1716.1|1718.4|1717.2|1717.2|1716|12
1650589600000|2022-04-22 01:06:40|1717.4|1716.2|1717.3|1716.1|1717.7|1716.5|1717.3|1716.1|0
1650589610000|2022-04-22 01:06:50|1717.4|1716.2|1716.8|1715.6|1717.4|1716.2|1716.7|1715.5|4
1650589620000|2022-04-22 01:07:00|1716.9|1715.7|1717.4|1716.2|1717.7|1716.5|1716.9|1715.7|7
1650589630000|2022-04-22 01:07:10|1717.5|1716.3|1718.4|1717.2|1718.4|1717.2|1717.5|1716.3|7
1650589640000|2022-04-22 01:07:20|1718.3|1717.1|1718.1|1716.9|1718.3|1717.1|1718.1|1716.9|1
1650589650000|2022-04-22 01:07:30|1717.9|1716.7|1718.4|1717.2|1718.4|1717.2|1717.9|1716.7|0
1650589660000|2022-04-22 01:07:40|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718.2|1717|0
1650589670000|2022-04-22 01:07:50|1718.2|1717|1718.2|1717|1718.2|1717|1718.2|1717|0
1650589680000|2022-04-22 01:08:00|1718.3|1717.1|1718.5|1717.3|1718.6|1717.4|1718.3|1717.1|0
1650589690000|2022-04-22 01:08:10|1718.4|1717.2|1718.4|1717.2|1718.5|1717.3|1718.3|1717.1|0
1650589700000|2022-04-22 01:08:20|1718.5|1717.3|1718.5|1717.3|1718.6|1717.4|1718.5|1717.3|0
1650589710000|2022-04-22 01:08:30|1718.1|1716.9|1718|1716.8|1718.2|1717|1717.9|1716.7|0
1650589720000|2022-04-22 01:08:40|1717.8|1716.6|1717.7|1716.5|1717.9|1716.7|1717.7|1716.5|0
1650589730000|2022-04-22 01:08:50|1717.6|1716.4|1717.6|1716.4|1718|1716.8|1717.6|1716.4|0
1650589740000|2022-04-22 01:09:00|1717.4|1716.2|1717.3|1716.1|1717.4|1716.2|1717.1|1715.9|1
1650589750000|2022-04-22 01:09:10|1717.5|1716.3|1717.6|1716.4|1717.7|1716.5|1717.5|1716.3|0
1650589760000|2022-04-22 01:09:20|1717.5|1716.3|1717.5|1716.3|1717.7|1716.5|1717.3|1716.1|0
1650589770000|2022-04-22 01:09:30|1717.6|1716.4|1717.5|1716.3|1717.7|1716.5|1717.5|1716.3|0
1650589780000|2022-04-22 01:09:40|1717.6|1716.4|1717.7|1716.5|1717.7|1716.5|1717.6|1716.4|0
1650589790000|2022-04-22 01:09:50|1717.9|1716.7|1717.8|1716.6|1717.9|1716.7|1717.8|1716.6|1
1650589800000|2022-04-22 01:10:00|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|2
1650589810000|2022-04-22 01:10:10|1717.7|1716.5|1718|1716.8|1718|1716.8|1717.7|1716.5|0
1650589820000|2022-04-22 01:10:20|1717.9|1716.7|1718.1|1716.9|1718.1|1716.9|1717.9|1716.7|3
1650589830000|2022-04-22 01:10:30|1718.2|1717|1718.2|1717|1718.3|1717.1|1718.1|1716.9|0
1650589840000|2022-04-22 01:10:40|||||||||1
1650589850000|2022-04-22 01:10:50|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|1718.4|1717.2|0
1650589860000|2022-04-22 01:11:00|1718.5|1717.3|1718.8|1717.6|1718.8|1717.6|1718.5|1717.3|0
1650589880000|2022-04-22 01:11:20|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|1718.9|1717.7|0
1650589890000|2022-04-22 01:11:30|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|1718.7|1717.5|0
1650589900000|2022-04-22 01:11:40|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|0
1650589910000|2022-04-22 01:11:50|1718.5|1717.3|1717.3|1716.1|1718.5|1717.3|1717.2|1716|5
1650589920000|2022-04-22 01:12:00|1717.4|1716.2|1716.8|1715.6|1717.7|1716.5|1716.6|1715.4|2
1650589930000|2022-04-22 01:12:10|1716.7|1715.5|1716.7|1715.5|1716.8|1715.6|1716.6|1715.4|1
1650589940000|2022-04-22 01:12:20|1716.6|1715.4|1716.4|1715.2|1716.7|1715.5|1716.2|1715|3
1650589950000|2022-04-22 01:12:30|1716.3|1715.1|1716.7|1715.5|1716.8|1715.6|1716.3|1715.1|0
1650589960000|2022-04-22 01:12:40|1716.9|1715.7|1716.9|1715.7|1717.1|1715.9|1716.9|1715.7|0
1650589970000|2022-04-22 01:12:50|1716.8|1715.6|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|0
1650589980000|2022-04-22 01:13:00|1716.8|1715.6|1715.9|1714.7|1716.8|1715.6|1715.8|1714.6|8
1650589990000|2022-04-22 01:13:10|1716.1|1714.9|1715.7|1714.5|1716.2|1715|1715.6|1714.4|10
1650590000000|2022-04-22 01:13:20|1715.4|1714.2|1715.4|1714.2|1715.7|1714.5|1715.4|1714.2|10
1650590010000|2022-04-22 01:13:30|1715.3|1714.1|1715.4|1714.2|1715.4|1714.2|1715.3|1714.1|0
1650590020000|2022-04-22 01:13:40|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|0
1650590030000|2022-04-22 01:13:50|1715.4|1714.2|1714.9|1713.7|1715.4|1714.2|1714.7|1713.5|6
1650590040000|2022-04-22 01:14:00|1714.5|1713.3|1715.9|1714.7|1716.1|1714.9|1714.5|1713.3|20
1650590050000|2022-04-22 01:14:10|1715.8|1714.6|1715.1|1713.9|1715.8|1714.6|1715|1713.8|14
1650590060000|2022-04-22 01:14:20|1715.4|1714.2|1715.6|1714.4|1715.6|1714.4|1715.4|1714.2|3
1650590070000|2022-04-22 01:14:30|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.3|1714.1|9
1650590080000|2022-04-22 01:14:40|1715.2|1714|1715.2|1714|1715.3|1714.1|1715.2|1714|8
1650590090000|2022-04-22 01:14:50|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.7|1713.5|0
1650590100000|2022-04-22 01:15:00|1715|1713.8|1715.8|1714.6|1715.8|1714.6|1715|1713.8|0
1650590110000|2022-04-22 01:15:10|1716|1714.8|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|0
1650590120000|2022-04-22 01:15:20|1716.1|1714.9|1715.7|1714.5|1716.1|1714.9|1715.7|1714.5|0
1650590130000|2022-04-22 01:15:30|1715.5|1714.3|1715.6|1714.4|1715.6|1714.4|1715.3|1714.1|11
1650590140000|2022-04-22 01:15:40|1715.7|1714.5|1715.6|1714.4|1715.7|1714.5|1715.6|1714.4|2
1650590150000|2022-04-22 01:15:50|1715.8|1714.6|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|0
1650590160000|2022-04-22 01:16:00|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.8|1714.6|1
1650590170000|2022-04-22 01:16:10|1716.1|1714.9|1715.8|1714.6|1716.2|1715|1715.8|1714.6|1
1650590180000|2022-04-22 01:16:20|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650590190000|2022-04-22 01:16:30|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|0
1650590200000|2022-04-22 01:16:40|1716.1|1714.9|1715.7|1714.5|1716.1|1714.9|1715.7|1714.5|0
1650590210000|2022-04-22 01:16:50|1715.5|1714.3|1715.6|1714.4|1715.7|1714.5|1715.5|1714.3|0
1650590220000|2022-04-22 01:17:00|1715.2|1714|1715.8|1714.6|1715.8|1714.6|1715.2|1714|0
1650590230000|2022-04-22 01:17:10|1715.7|1714.5|1715.8|1714.6|1716|1714.8|1715.6|1714.4|0
1650590250000|2022-04-22 01:17:30|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|0
1650590260000|2022-04-22 01:17:40|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|0
1650590280000|2022-04-22 01:18:00|1715.7|1714.5|1715.8|1714.6|1715.8|1714.6|1715.7|1714.5|2
1650590290000|2022-04-22 01:18:10|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650590310000|2022-04-22 01:18:30|1716.2|1715|1715.8|1714.6|1716.2|1715|1715.8|1714.6|0
1650590320000|2022-04-22 01:18:40|1716.1|1714.9|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|0
1650590330000|2022-04-22 01:18:50|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|0
1650590340000|2022-04-22 01:19:00|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|0
1650590350000|2022-04-22 01:19:10|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650590380000|2022-04-22 01:19:40|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|1716.8|1715.6|0
1650590390000|2022-04-22 01:19:50|1716.5|1715.3|1716.1|1714.9|1716.5|1715.3|1716.1|1714.9|3
1650590400000|2022-04-22 01:20:00|1715.8|1714.6|1715.3|1714.1|1715.8|1714.6|1715.3|1714.1|0
1650590410000|2022-04-22 01:20:10|1715.5|1714.3|1715.6|1714.4|1715.6|1714.4|1715.5|1714.3|0
1650590420000|2022-04-22 01:20:20|1715.7|1714.5|1715.6|1714.4|1715.7|1714.5|1715.6|1714.4|0
1650590430000|2022-04-22 01:20:30|1715.3|1714.1|1715.1|1713.9|1715.3|1714.1|1715.1|1713.9|0
1650590440000|2022-04-22 01:20:40|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.6|1713.4|1
1650590450000|2022-04-22 01:20:50|1714.7|1713.5|1714.8|1713.6|1715.1|1713.9|1714.6|1713.4|2
1650590460000|2022-04-22 01:21:00|1715|1713.8|1715.5|1714.3|1715.5|1714.3|1714.8|1713.6|1
1650590470000|2022-04-22 01:21:10|1715.3|1714.1|1715.2|1714|1715.3|1714.1|1715.2|1714|0
1650590490000|2022-04-22 01:21:30|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|0
1650590500000|2022-04-22 01:21:40|1715.5|1714.3|1715.2|1714|1715.5|1714.3|1715.2|1714|0
1650590520000|2022-04-22 01:22:00|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1
1650590530000|2022-04-22 01:22:10|1715.2|1714|1715.3|1714.1|1715.6|1714.4|1715.2|1714|1
1650590540000|2022-04-22 01:22:20|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|0
1650590550000|2022-04-22 01:22:30|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|1
1650590560000|2022-04-22 01:22:40|||||||||1
1650590570000|2022-04-22 01:22:50|||||||||1
1650590580000|2022-04-22 01:23:00|1715.1|1713.9|1715.6|1714.4|1715.6|1714.4|1715|1713.8|4
1650590590000|2022-04-22 01:23:10|1715.9|1714.7|1716|1714.8|1716|1714.8|1715.9|1714.7|2
1650590600000|2022-04-22 01:23:20|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.9|1714.7|0
1650590610000|2022-04-22 01:23:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|3
1650590620000|2022-04-22 01:23:40|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650590630000|2022-04-22 01:23:50|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.6|1715.4|0
1650590640000|2022-04-22 01:24:00|1716.9|1715.7|1716.6|1715.4|1716.9|1715.7|1716.6|1715.4|0
1650590650000|2022-04-22 01:24:10|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650590660000|2022-04-22 01:24:20|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.9|1715.7|0
1650590670000|2022-04-22 01:24:30|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650590680000|2022-04-22 01:24:40|1717.2|1716|1717.2|1716|1717.2|1716|1717.2|1716|0
1650590690000|2022-04-22 01:24:50|1717.5|1716.3|1717.7|1716.5|1717.7|1716.5|1717.5|1716.3|1
1650590700000|2022-04-22 01:25:00|1717.9|1716.7|1717.3|1716.1|1717.9|1716.7|1717|1715.8|0
1650590710000|2022-04-22 01:25:10|1717.1|1715.9|1717.4|1716.2|1717.4|1716.2|1717.1|1715.9|0
1650590720000|2022-04-22 01:25:20|1717.3|1716.1|1717.1|1715.9|1717.3|1716.1|1717.1|1715.9|1
1650590730000|2022-04-22 01:25:30|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650590740000|2022-04-22 01:25:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650590750000|2022-04-22 01:25:50|1716.8|1715.6|1716.6|1715.4|1716.8|1715.6|1716.6|1715.4|0
1650590760000|2022-04-22 01:26:00|1716.5|1715.3|1716.9|1715.7|1716.9|1715.7|1716.4|1715.2|1
1650590770000|2022-04-22 01:26:10|1716.7|1715.5|1716.6|1715.4|1716.7|1715.5|1716.6|1715.4|0
1650590780000|2022-04-22 01:26:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650590790000|2022-04-22 01:26:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650590810000|2022-04-22 01:26:50|1716.5|1715.3|1716.1|1714.9|1716.5|1715.3|1716.1|1714.9|0
1650590820000|2022-04-22 01:27:00|1716.4|1715.2|1716.1|1714.9|1716.4|1715.2|1716.1|1714.9|0
1650590840000|2022-04-22 01:27:20|||||||||2
1650590850000|2022-04-22 01:27:30|1716|1714.8|1715.6|1714.4|1716|1714.8|1715.6|1714.4|0
1650590860000|2022-04-22 01:27:40|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|0
1650590870000|2022-04-22 01:27:50|1715.3|1714.1|1715.2|1714|1715.3|1714.1|1715.2|1714|0
1650590880000|2022-04-22 01:28:00|1715.1|1713.9|1715.3|1714.1|1715.3|1714.1|1715.1|1713.9|1
1650590900000|2022-04-22 01:28:20|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|0
1650590920000|2022-04-22 01:28:40|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.8|1713.6|0
1650590940000|2022-04-22 01:29:00|1715|1713.8|1715|1713.8|1715|1713.8|1714.8|1713.6|0
1650590950000|2022-04-22 01:29:10|1714.8|1713.6|1714.8|1713.6|1715|1713.8|1714.8|1713.6|0
1650590960000|2022-04-22 01:29:20|1714.7|1713.5|1714|1712.8|1714.7|1713.5|1714|1712.8|1
1650590970000|2022-04-22 01:29:30|1713.9|1712.7|1713.9|1712.7|1714.1|1712.9|1713.7|1712.5|1
1650590980000|2022-04-22 01:29:40|1714|1712.8|1714|1712.8|1714.1|1712.9|1714|1712.8|0
1650590990000|2022-04-22 01:29:50|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650591000000|2022-04-22 01:30:00|1714.1|1712.9|1714.9|1713.7|1714.9|1713.7|1714.1|1712.9|0
1650591010000|2022-04-22 01:30:10|1715|1713.8|1715|1713.8|1715|1713.8|1714.8|1713.6|6
1650591030000|2022-04-22 01:30:30|1715.1|1713.9|1715.5|1714.3|1715.6|1714.4|1715.1|1713.9|3
1650591040000|2022-04-22 01:30:40|1715.6|1714.4|1716.1|1714.9|1716.1|1714.9|1715.6|1714.4|5
1650591050000|2022-04-22 01:30:50|1715.7|1714.5|1715.6|1714.4|1715.7|1714.5|1715.6|1714.4|2
1650591060000|2022-04-22 01:31:00|1715.5|1714.3|1715.8|1714.6|1715.8|1714.6|1715.5|1714.3|0
1650591080000|2022-04-22 01:31:20|||||||||1
1650591110000|2022-04-22 01:31:50|1715.7|1714.5|1715.8|1714.6|1715.8|1714.6|1715.7|1714.5|0
1650591120000|2022-04-22 01:32:00|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650591130000|2022-04-22 01:32:10|1715.3|1714.1|1714.6|1713.4|1715.3|1714.1|1714.6|1713.4|13
1650591140000|2022-04-22 01:32:20|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|19
1650591150000|2022-04-22 01:32:30|1714.3|1713.1|1714.4|1713.2|1714.6|1713.4|1714.3|1713.1|10
1650591160000|2022-04-22 01:32:40|1714.3|1713.1|1714.1|1712.9|1714.3|1713.1|1714.1|1712.9|15
1650591170000|2022-04-22 01:32:50|1713.7|1712.5|1715.1|1713.9|1715.1|1713.9|1713.7|1712.5|23
1650591180000|2022-04-22 01:33:00|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.8|1713.6|1
1650591190000|2022-04-22 01:33:10|||||||||2
1650591200000|2022-04-22 01:33:20|1715.2|1714|1715.8|1714.6|1715.8|1714.6|1715.2|1714|6
1650591220000|2022-04-22 01:33:40|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650591230000|2022-04-22 01:33:50|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|2
1650591240000|2022-04-22 01:34:00|||||||||1
1650591250000|2022-04-22 01:34:10|1715.9|1714.7|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|3
1650591260000|2022-04-22 01:34:20|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.9|1714.7|1
1650591290000|2022-04-22 01:34:50|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|0
1650591300000|2022-04-22 01:35:00|1715.6|1714.4|1715.8|1714.6|1715.8|1714.6|1715.6|1714.4|0
1650591310000|2022-04-22 01:35:10|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|0
1650591320000|2022-04-22 01:35:20|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|0
1650591340000|2022-04-22 01:35:40|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|0
1650591350000|2022-04-22 01:35:50|1716.2|1715|1716.1|1714.9|1716.2|1715|1715.8|1714.6|1
1650591360000|2022-04-22 01:36:00|1716.3|1715.1|1717.2|1716|1717.2|1716|1716.3|1715.1|2
1650591370000|2022-04-22 01:36:10|1717.1|1715.9|1716.7|1715.5|1717.7|1716.5|1716.7|1715.5|8
1650591380000|2022-04-22 01:36:20|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650591400000|2022-04-22 01:36:40|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|1716.9|1715.7|0
1650591410000|2022-04-22 01:36:50|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|0
1650591420000|2022-04-22 01:37:00|1716.9|1715.7|1717.3|1716.1|1717.4|1716.2|1716.8|1715.6|2
1650591430000|2022-04-22 01:37:10|1717.4|1716.2|1717.1|1715.9|1717.4|1716.2|1717.1|1715.9|0
1650591440000|2022-04-22 01:37:20|1717.3|1716.1|1717.3|1716.1|1717.4|1716.2|1717.2|1716|0
1650591450000|2022-04-22 01:37:30|1717.1|1715.9|1716.8|1715.6|1717.1|1715.9|1716.8|1715.6|1
1650591460000|2022-04-22 01:37:40|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|1
1650591470000|2022-04-22 01:37:50|1717|1715.8|1717.1|1715.9|1717.1|1715.9|1717|1715.8|0
1650591480000|2022-04-22 01:38:00|1716.9|1715.7|1716.9|1715.7|1717.1|1715.9|1716.8|1715.6|0
1650591490000|2022-04-22 01:38:10|1716.8|1715.6|1717.1|1715.9|1717.1|1715.9|1716.8|1715.6|0
1650591500000|2022-04-22 01:38:20|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|0
1650591510000|2022-04-22 01:38:30|1717|1715.8|1716.8|1715.6|1717|1715.8|1716.8|1715.6|0
1650591520000|2022-04-22 01:38:40|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|0
1650591530000|2022-04-22 01:38:50|1716.5|1715.3|1716.3|1715.1|1716.5|1715.3|1716.3|1715.1|0
1650591540000|2022-04-22 01:39:00|1716.4|1715.2|1717.3|1716.1|1717.4|1716.2|1716.3|1715.1|0
1650591550000|2022-04-22 01:39:10|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|0
1650591560000|2022-04-22 01:39:20|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|0
1650591570000|2022-04-22 01:39:30|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1716.6|1715.4|1
1650591580000|2022-04-22 01:39:40|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650591590000|2022-04-22 01:39:50|1716.6|1715.4|1716.7|1715.5|1716.7|1715.5|1716.6|1715.4|0
1650591600000|2022-04-22 01:40:00|1716.8|1715.6|1716.6|1715.4|1716.8|1715.6|1716.5|1715.3|2
1650591610000|2022-04-22 01:40:10|1716.5|1715.3|1716.3|1715.1|1716.5|1715.3|1716.3|1715.1|0
1650591620000|2022-04-22 01:40:20|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.5|1715.3|0
1650591630000|2022-04-22 01:40:30|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|0
1650591650000|2022-04-22 01:40:50|1716.1|1714.9|1716.4|1715.2|1716.4|1715.2|1716.1|1714.9|7
1650591670000|2022-04-22 01:41:10|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.8|1715.6|3
1650591680000|2022-04-22 01:41:20|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|0
1650591690000|2022-04-22 01:41:30|1716.6|1715.4|1716.6|1715.4|1716.8|1715.6|1716.5|1715.3|0
1650591700000|2022-04-22 01:41:40|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650591720000|2022-04-22 01:42:00|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|0
1650591740000|2022-04-22 01:42:20|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650591750000|2022-04-22 01:42:30|1716.8|1715.6|1717.2|1716|1717.2|1716|1716.8|1715.6|1
1650591760000|2022-04-22 01:42:40|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|1717.1|1715.9|0
1650591780000|2022-04-22 01:43:00|1717.2|1716|1717.1|1715.9|1717.2|1716|1717.1|1715.9|0
1650591810000|2022-04-22 01:43:30|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|1
1650591820000|2022-04-22 01:43:40|1716.6|1715.4|1716.6|1715.4|1716.8|1715.6|1716.3|1715.1|8
1650591830000|2022-04-22 01:43:50|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|4
1650591870000|2022-04-22 01:44:30|1716.6|1715.4|1716.4|1715.2|1716.6|1715.4|1716.4|1715.2|2
1650591880000|2022-04-22 01:44:40|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1
1650591900000|2022-04-22 01:45:00|1716.2|1715|1716.3|1715.1|1716.3|1715.1|1716.2|1715|0
1650591910000|2022-04-22 01:45:10|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|0
1650591920000|2022-04-22 01:45:20|1715.9|1714.7|1715.8|1714.6|1716.1|1714.9|1715.8|1714.6|0
1650591930000|2022-04-22 01:45:30|1715.6|1714.4|1715.3|1714.1|1715.6|1714.4|1715.3|1714.1|0
1650591940000|2022-04-22 01:45:40|1715.1|1713.9|1714.9|1713.7|1715.1|1713.9|1714.8|1713.6|0
1650591950000|2022-04-22 01:45:50|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650591960000|2022-04-22 01:46:00|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|0
1650591970000|2022-04-22 01:46:10|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|0
1650591980000|2022-04-22 01:46:20|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.6|1713.4|0
1650591990000|2022-04-22 01:46:30|1714.2|1713|1713.9|1712.7|1714.3|1713.1|1713.9|1712.7|6
1650592000000|2022-04-22 01:46:40|1713.8|1712.6|1714.1|1712.9|1714.1|1712.9|1713.7|1712.5|1
1650592010000|2022-04-22 01:46:50|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650592020000|2022-04-22 01:47:00|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.7|1712.5|1
1650592040000|2022-04-22 01:47:20|1713.7|1712.5|1713.9|1712.7|1714.1|1712.9|1713.6|1712.4|5
1650592050000|2022-04-22 01:47:30|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650592080000|2022-04-22 01:48:00|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1
1650592090000|2022-04-22 01:48:10|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.4|1712.2|4
1650592100000|2022-04-22 01:48:20|1713.6|1712.4|1713.8|1712.6|1713.8|1712.6|1713.6|1712.4|0
1650592110000|2022-04-22 01:48:30|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650592120000|2022-04-22 01:48:40|1713.6|1712.4|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|1
1650592130000|2022-04-22 01:48:50|1713.5|1712.3|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|1
1650592140000|2022-04-22 01:49:00|1713.7|1712.5|1714.3|1713.1|1714.3|1713.1|1713.6|1712.4|9
1650592150000|2022-04-22 01:49:10|1714.4|1713.2|1714.6|1713.4|1714.7|1713.5|1714.4|1713.2|0
1650592170000|2022-04-22 01:49:30|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.2|1713|2
1650592180000|2022-04-22 01:49:40|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650592190000|2022-04-22 01:49:50|1714.4|1713.2|1714.4|1713.2|1714.6|1713.4|1714.3|1713.1|0
1650592200000|2022-04-22 01:50:00|1714.3|1713.1|1714.6|1713.4|1714.6|1713.4|1714.3|1713.1|0
1650592210000|2022-04-22 01:50:10|1714.7|1713.5|1714.8|1713.6|1714.9|1713.7|1714.7|1713.5|2
1650592220000|2022-04-22 01:50:20|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|2
1650592230000|2022-04-22 01:50:30|1714.8|1713.6|1715.1|1713.9|1715.1|1713.9|1714.8|1713.6|0
1650592240000|2022-04-22 01:50:40|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|1
1650592250000|2022-04-22 01:50:50|1714.8|1713.6|1714.7|1713.5|1714.8|1713.6|1714.7|1713.5|1
1650592260000|2022-04-22 01:51:00|1714.9|1713.7|1714.6|1713.4|1714.9|1713.7|1714.6|1713.4|1
1650592280000|2022-04-22 01:51:20|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650592290000|2022-04-22 01:51:30|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|1
1650592310000|2022-04-22 01:51:50|1714.4|1713.2|1714.3|1713.1|1714.6|1713.4|1714.3|1713.1|1
1650592320000|2022-04-22 01:52:00|1714.4|1713.2|1714.5|1713.3|1714.5|1713.3|1714.4|1713.2|2
1650592330000|2022-04-22 01:52:10|1714.4|1713.2|1714.5|1713.3|1714.5|1713.3|1714.4|1713.2|0
1650592340000|2022-04-22 01:52:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1
1650592360000|2022-04-22 01:52:40|||||||||1
1650592370000|2022-04-22 01:52:50|1714.5|1713.3|1714.7|1713.5|1714.8|1713.6|1714.5|1713.3|3
1650592380000|2022-04-22 01:53:00|1714.8|1713.6|1714.5|1713.3|1714.8|1713.6|1714.5|1713.3|0
1650592390000|2022-04-22 01:53:10|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650592400000|2022-04-22 01:53:20|1714.5|1713.3|1714.7|1713.5|1714.7|1713.5|1714.5|1713.3|2
1650592410000|2022-04-22 01:53:30|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|0
1650592420000|2022-04-22 01:53:40|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|2
1650592430000|2022-04-22 01:53:50|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|1
1650592440000|2022-04-22 01:54:00|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|1
1650592460000|2022-04-22 01:54:20|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|0
1650592470000|2022-04-22 01:54:30|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|4
1650592480000|2022-04-22 01:54:40|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|1
1650592490000|2022-04-22 01:54:50|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|3
1650592500000|2022-04-22 01:55:00|1714.4|1713.2|1714.8|1713.6|1714.8|1713.6|1714.4|1713.2|3
1650592510000|2022-04-22 01:55:10|1715.1|1713.9|1715.6|1714.4|1715.6|1714.4|1715.1|1713.9|4
1650592530000|2022-04-22 01:55:30|1715.8|1714.6|1716.2|1715|1716.2|1715|1715.8|1714.6|1
1650592540000|2022-04-22 01:55:40|1716.8|1715.6|1717.3|1716.1|1717.3|1716.1|1716.6|1715.4|8
1650592550000|2022-04-22 01:55:50|1717.2|1716|1716.8|1715.6|1717.2|1716|1716.8|1715.6|1
1650592560000|2022-04-22 01:56:00|1716.9|1715.7|1716.7|1715.5|1716.9|1715.7|1716.7|1715.5|1
1650592570000|2022-04-22 01:56:10|1716.8|1715.6|1716.9|1715.7|1716.9|1715.7|1716.8|1715.6|2
1650592580000|2022-04-22 01:56:20|1716.6|1715.4|1716.3|1715.1|1716.6|1715.4|1716.3|1715.1|0
1650592600000|2022-04-22 01:56:40|1716.1|1714.9|1716.3|1715.1|1716.3|1715.1|1716.1|1714.9|0
1650592620000|2022-04-22 01:57:00|1716.1|1714.9|1716.3|1715.1|1716.3|1715.1|1716.1|1714.9|0
1650592630000|2022-04-22 01:57:10|1716.2|1715|1716.3|1715.1|1716.4|1715.2|1716.2|1715|0
1650592640000|2022-04-22 01:57:20|1715.9|1714.7|1715.8|1714.6|1715.9|1714.7|1715.8|1714.6|0
1650592650000|2022-04-22 01:57:30|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|1716.1|1714.9|0
1650592660000|2022-04-22 01:57:40|1715.8|1714.6|1716.1|1714.9|1716.1|1714.9|1715.8|1714.6|1
1650592670000|2022-04-22 01:57:50|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|1715.8|1714.6|0
1650592680000|2022-04-22 01:58:00|1716.1|1714.9|1716.2|1715|1716.2|1715|1716.1|1714.9|1
1650592690000|2022-04-22 01:58:10|1716.3|1715.1|1716.6|1715.4|1716.6|1715.4|1716.3|1715.1|1
1650592710000|2022-04-22 01:58:30|1716.7|1715.5|1716.8|1715.6|1716.8|1715.6|1716.7|1715.5|3
1650592730000|2022-04-22 01:58:50|1717.1|1715.9|1716.8|1715.6|1717.1|1715.9|1716.6|1715.4|6
1650592740000|2022-04-22 01:59:00|1716.7|1715.5|1716.7|1715.5|1716.8|1715.6|1716.7|1715.5|0
1650592750000|2022-04-22 01:59:10|||||||||1
1650592760000|2022-04-22 01:59:20|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|1716.3|1715.1|0
1650592770000|2022-04-22 01:59:30|||||||||1
1650592780000|2022-04-22 01:59:40|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|0
1650592790000|2022-04-22 01:59:50|1716.1|1714.9|1716.3|1715.1|1716.3|1715.1|1716.1|1714.9|0
1650592800000|2022-04-22 02:00:00|1716.2|1715|1716|1714.8|1716.2|1715|1716|1714.8|2
1650592810000|2022-04-22 02:00:10|1715.7|1714.5|1715.6|1714.4|1715.8|1714.6|1715.6|1714.4|1
1650592820000|2022-04-22 02:00:20|1715.7|1714.5|1714.8|1713.6|1715.7|1714.5|1714.8|1713.6|1
1650592830000|2022-04-22 02:00:30|1714.7|1713.5|1714.8|1713.6|1714.9|1713.7|1714.7|1713.5|1
1650592840000|2022-04-22 02:00:40|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.6|1713.4|0
1650592850000|2022-04-22 02:00:50|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.4|1713.2|2
1650592860000|2022-04-22 02:01:00|1714.5|1713.3|1714.6|1713.4|1714.8|1713.6|1714.5|1713.3|0
1650592870000|2022-04-22 02:01:10|1714.4|1713.2|1714.2|1713|1714.4|1713.2|1714.2|1713|0
1650592880000|2022-04-22 02:01:20|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650592890000|2022-04-22 02:01:30|1714.1|1712.9|1714.1|1712.9|1714.2|1713|1714.1|1712.9|0
1650592900000|2022-04-22 02:01:40|1714.3|1713.1|1714.3|1713.1|1714.5|1713.3|1714.2|1713|0
1650592910000|2022-04-22 02:01:50|1714.2|1713|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650592920000|2022-04-22 02:02:00|1714.1|1712.9|1714.3|1713.1|1714.3|1713.1|1714|1712.8|1
1650592930000|2022-04-22 02:02:10|1714.6|1713.4|1714.2|1713|1714.8|1713.6|1714.2|1713|1
1650592940000|2022-04-22 02:02:20|1714.4|1713.2|1714.1|1712.9|1714.4|1713.2|1714.1|1712.9|0
1650592950000|2022-04-22 02:02:30|1714.2|1713|1714.2|1713|1714.2|1713|1713.9|1712.7|1
1650592960000|2022-04-22 02:02:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1713.9|1712.7|0
1650592970000|2022-04-22 02:02:50|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650592980000|2022-04-22 02:03:00|1714.2|1713|1713.7|1712.5|1714.2|1713|1713.7|1712.5|2
1650592990000|2022-04-22 02:03:10|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650593000000|2022-04-22 02:03:20|1713.7|1712.5|1713.9|1712.7|1713.9|1712.7|1713.7|1712.5|0
1650593010000|2022-04-22 02:03:30|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650593020000|2022-04-22 02:03:40|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|0
1650593040000|2022-04-22 02:04:00|1713.9|1712.7|1714.1|1712.9|1714.1|1712.9|1713.9|1712.7|0
1650593060000|2022-04-22 02:04:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650593080000|2022-04-22 02:04:40|1714.4|1713.2|1714.6|1713.4|1714.6|1713.4|1714.4|1713.2|0
1650593090000|2022-04-22 02:04:50|1714.4|1713.2|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|0
1650593100000|2022-04-22 02:05:00|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|7
1650593110000|2022-04-22 02:05:10|1714.5|1713.3|1714.3|1713.1|1714.5|1713.3|1714.3|1713.1|2
1650593130000|2022-04-22 02:05:30|1714.5|1713.3|1714.3|1713.1|1714.5|1713.3|1714.3|1713.1|0
1650593140000|2022-04-22 02:05:40|1714.5|1713.3|1714.3|1713.1|1714.5|1713.3|1714.3|1713.1|0
1650593160000|2022-04-22 02:06:00|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650593170000|2022-04-22 02:06:10|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650593180000|2022-04-22 02:06:20|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650593190000|2022-04-22 02:06:30|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1
1650593210000|2022-04-22 02:06:50|1713.8|1712.6|1713.8|1712.6|1714.1|1712.9|1713.8|1712.6|20
1650593220000|2022-04-22 02:07:00|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650593230000|2022-04-22 02:07:10|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1
1650593240000|2022-04-22 02:07:20|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650593250000|2022-04-22 02:07:30|1713.6|1712.4|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|14
1650593270000|2022-04-22 02:07:50|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650593280000|2022-04-22 02:08:00|1713.4|1712.2|1712.7|1711.5|1713.5|1712.3|1712.7|1711.5|1
1650593290000|2022-04-22 02:08:10|1712.8|1711.6|1713.1|1711.9|1713.1|1711.9|1712.8|1711.6|1
1650593300000|2022-04-22 02:08:20|1712.7|1711.5|1713.1|1711.9|1713.1|1711.9|1712.7|1711.5|1
1650593310000|2022-04-22 02:08:30|1713.2|1712|1713.1|1711.9|1713.2|1712|1713.1|1711.9|0
1650593320000|2022-04-22 02:08:40|1712.8|1711.6|1713.1|1711.9|1713.1|1711.9|1712.8|1711.6|3
1650593330000|2022-04-22 02:08:50|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650593340000|2022-04-22 02:09:00|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650593380000|2022-04-22 02:09:40|1713.2|1712|1713.1|1711.9|1713.2|1712|1713.1|1711.9|0
1650593390000|2022-04-22 02:09:50|1713.3|1712.1|1713.6|1712.4|1713.6|1712.4|1713.2|1712|0
1650593400000|2022-04-22 02:10:00|1713.5|1712.3|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|0
1650593420000|2022-04-22 02:10:20|1713.2|1712|1713|1711.8|1713.3|1712.1|1713|1711.8|0
1650593430000|2022-04-22 02:10:30|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650593440000|2022-04-22 02:10:40|1713.2|1712|1713.6|1712.4|1713.7|1712.5|1713.2|1712|1
1650593460000|2022-04-22 02:11:00|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.2|1712|1
1650593490000|2022-04-22 02:11:30|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650593510000|2022-04-22 02:11:50|1713.5|1712.3|1713.6|1712.4|1713.6|1712.4|1713.5|1712.3|0
1650593550000|2022-04-22 02:12:30|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|0
1650593600000|2022-04-22 02:13:20|1713.4|1712.2|1713.6|1712.4|1713.6|1712.4|1713.4|1712.2|0
1650593610000|2022-04-22 02:13:30|||||||||2
1650593620000|2022-04-22 02:13:40|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650593630000|2022-04-22 02:13:50|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650593660000|2022-04-22 02:14:20|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650593670000|2022-04-22 02:14:30|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650593690000|2022-04-22 02:14:50|1713.8|1712.6|1713.6|1712.4|1713.8|1712.6|1713.6|1712.4|0
1650593700000|2022-04-22 02:15:00|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650593720000|2022-04-22 02:15:20|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650593760000|2022-04-22 02:16:00|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650593770000|2022-04-22 02:16:10|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1
1650593800000|2022-04-22 02:16:40|1713.2|1712|1713.2|1712|1713.2|1712|1713.1|1711.9|0
1650593810000|2022-04-22 02:16:50|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650593820000|2022-04-22 02:17:00|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|1
1650593840000|2022-04-22 02:17:20|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650593870000|2022-04-22 02:17:50|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650593900000|2022-04-22 02:18:20|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650593910000|2022-04-22 02:18:30|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|3
1650593920000|2022-04-22 02:18:40|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650593950000|2022-04-22 02:19:10|1713.4|1712.2|1713.8|1712.6|1713.8|1712.6|1713.4|1712.2|0
1650593970000|2022-04-22 02:19:30|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650594000000|2022-04-22 02:20:00|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650594010000|2022-04-22 02:20:10|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|0
1650594060000|2022-04-22 02:21:00|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650594100000|2022-04-22 02:21:40|1713.1|1711.9|1713.2|1712|1713.2|1712|1713.1|1711.9|0
1650594110000|2022-04-22 02:21:50|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650594120000|2022-04-22 02:22:00|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650594130000|2022-04-22 02:22:10|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|4
1650594150000|2022-04-22 02:22:30|1712.9|1711.7|1712.9|1711.7|1713|1711.8|1712.9|1711.7|0
1650594160000|2022-04-22 02:22:40|1713|1711.8|1713|1711.8|1713|1711.8|1712.9|1711.7|0
1650594170000|2022-04-22 02:22:50|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|0
1650594180000|2022-04-22 02:23:00|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650594220000|2022-04-22 02:23:40|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|1
1650594230000|2022-04-22 02:23:50|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650594240000|2022-04-22 02:24:00|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650594260000|2022-04-22 02:24:20|1713|1711.8|1712.8|1711.6|1713|1711.8|1712.8|1711.6|0
1650594280000|2022-04-22 02:24:40|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650594290000|2022-04-22 02:24:50|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650594310000|2022-04-22 02:25:10|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650594320000|2022-04-22 02:25:20|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|2
1650594330000|2022-04-22 02:25:30|1713.7|1712.5|1713.4|1712.2|1713.7|1712.5|1713.4|1712.2|3
1650594340000|2022-04-22 02:25:40|1713.3|1712.1|1713.6|1712.4|1713.6|1712.4|1713.3|1712.1|9
1650594360000|2022-04-22 02:26:00|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650594370000|2022-04-22 02:26:10|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|4
1650594380000|2022-04-22 02:26:20|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650594420000|2022-04-22 02:27:00|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1
1650594470000|2022-04-22 02:27:50|||||||||1
1650594510000|2022-04-22 02:28:30|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650594530000|2022-04-22 02:28:50|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1
1650594560000|2022-04-22 02:29:20|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650594580000|2022-04-22 02:29:40|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650594600000|2022-04-22 02:30:00|1713.6|1712.4|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|1
1650594610000|2022-04-22 02:30:10|1713.5|1712.3|1713.5|1712.3|1713.6|1712.4|1713.3|1712.1|0
1650594630000|2022-04-22 02:30:30|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650594640000|2022-04-22 02:30:40|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650594650000|2022-04-22 02:30:50|1713.9|1712.7|1714.1|1712.9|1714.1|1712.9|1713.9|1712.7|0
1650594660000|2022-04-22 02:31:00|1714.5|1713.3|1714.6|1713.4|1714.8|1713.6|1714.5|1713.3|2
1650594670000|2022-04-22 02:31:10|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650594680000|2022-04-22 02:31:20|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650594690000|2022-04-22 02:31:30|1714.5|1713.3|1713.8|1712.6|1714.5|1713.3|1713.8|1712.6|3
1650594710000|2022-04-22 02:31:50|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650594720000|2022-04-22 02:32:00|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1
1650594740000|2022-04-22 02:32:20|1713.5|1712.3|1713.8|1712.6|1713.8|1712.6|1713.5|1712.3|0
1650594770000|2022-04-22 02:32:50|||||||||1
1650594780000|2022-04-22 02:33:00|1714.1|1712.9|1714.3|1713.1|1714.3|1713.1|1714.1|1712.9|0
1650594790000|2022-04-22 02:33:10|1714.7|1713.5|1714.5|1713.3|1714.8|1713.6|1714.5|1713.3|0
1650594800000|2022-04-22 02:33:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650594810000|2022-04-22 02:33:30|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.1|1712.9|0
1650594820000|2022-04-22 02:33:40|1714.2|1713|1714.3|1713.1|1714.6|1713.4|1714.1|1712.9|0
1650594830000|2022-04-22 02:33:50|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650594870000|2022-04-22 02:34:30|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650594880000|2022-04-22 02:34:40|1713.8|1712.6|1713.7|1712.5|1713.8|1712.6|1713.7|1712.5|0
1650594890000|2022-04-22 02:34:50|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650594910000|2022-04-22 02:35:10|1714|1712.8|1714.1|1712.9|1714.1|1712.9|1714|1712.8|0
1650594920000|2022-04-22 02:35:20|1714.2|1713|1714.1|1712.9|1714.2|1713|1714.1|1712.9|0
1650594930000|2022-04-22 02:35:30|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650594950000|2022-04-22 02:35:50|1713.6|1712.4|1713.8|1712.6|1713.8|1712.6|1713.6|1712.4|0
1650594960000|2022-04-22 02:36:00|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650594970000|2022-04-22 02:36:10|1713.9|1712.7|1714.3|1713.1|1714.3|1713.1|1713.9|1712.7|2
1650594980000|2022-04-22 02:36:20|1714.1|1712.9|1714.1|1712.9|1714.2|1713|1714.1|1712.9|0
1650595000000|2022-04-22 02:36:40|1714.2|1713|1714.1|1712.9|1714.2|1713|1714.1|1712.9|0
1650595030000|2022-04-22 02:37:10|1714|1712.8|1713.5|1712.3|1714|1712.8|1713.5|1712.3|0
1650595060000|2022-04-22 02:37:40|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650595070000|2022-04-22 02:37:50|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650595080000|2022-04-22 02:38:00|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.1|1711.9|2
1650595090000|2022-04-22 02:38:10|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.2|1712|0
1650595150000|2022-04-22 02:39:10|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650595170000|2022-04-22 02:39:30|1713.3|1712.1|1713.4|1712.2|1713.4|1712.2|1713.3|1712.1|6
1650595190000|2022-04-22 02:39:50|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650595210000|2022-04-22 02:40:10|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.4|1712.2|1
1650595220000|2022-04-22 02:40:20|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|0
1650595250000|2022-04-22 02:40:50|1713.2|1712|1713.4|1712.2|1713.4|1712.2|1713.2|1712|0
1650595260000|2022-04-22 02:41:00|1713.3|1712.1|1713.5|1712.3|1713.5|1712.3|1713.3|1712.1|0
1650595270000|2022-04-22 02:41:10|1713.3|1712.1|1713.2|1712|1713.3|1712.1|1713.2|1712|0
1650595280000|2022-04-22 02:41:20|1713.1|1711.9|1713.3|1712.1|1713.3|1712.1|1713.1|1711.9|0
1650595290000|2022-04-22 02:41:30|1713.4|1712.2|1713.8|1712.6|1713.8|1712.6|1713.4|1712.2|1
1650595300000|2022-04-22 02:41:40|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650595310000|2022-04-22 02:41:50|1713.7|1712.5|1713.9|1712.7|1713.9|1712.7|1713.7|1712.5|0
1650595320000|2022-04-22 02:42:00|1714|1712.8|1714.1|1712.9|1714.1|1712.9|1714|1712.8|0
1650595330000|2022-04-22 02:42:10|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.9|1712.7|0
1650595340000|2022-04-22 02:42:20|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650595350000|2022-04-22 02:42:30|1713.6|1712.4|1714.4|1713.2|1714.4|1713.2|1713.6|1712.4|2
1650595360000|2022-04-22 02:42:40|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650595400000|2022-04-22 02:43:20|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650595420000|2022-04-22 02:43:40|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650595430000|2022-04-22 02:43:50|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|0
1650595460000|2022-04-22 02:44:20|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|0
1650595470000|2022-04-22 02:44:30|1715.2|1714|1715.1|1713.9|1715.3|1714.1|1715.1|1713.9|0
1650595480000|2022-04-22 02:44:40|1715.5|1714.3|1715.2|1714|1715.5|1714.3|1715.2|1714|5
1650595490000|2022-04-22 02:44:50|1715.1|1713.9|1715.5|1714.3|1715.5|1714.3|1715.1|1713.9|0
1650595500000|2022-04-22 02:45:00|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650595510000|2022-04-22 02:45:10|1715.7|1714.5|1715.9|1714.7|1715.9|1714.7|1715.7|1714.5|0
1650595530000|2022-04-22 02:45:30|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650595540000|2022-04-22 02:45:40|1716.2|1715|1716.5|1715.3|1716.6|1715.4|1716.2|1715|1
1650595550000|2022-04-22 02:45:50|1716.4|1715.2|1716.6|1715.4|1716.6|1715.4|1716.4|1715.2|0
1650595560000|2022-04-22 02:46:00|1716.5|1715.3|1716.3|1715.1|1716.5|1715.3|1716.3|1715.1|0
1650595570000|2022-04-22 02:46:10|1716.2|1715|1716.1|1714.9|1716.2|1715|1716.1|1714.9|0
1650595580000|2022-04-22 02:46:20|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650595600000|2022-04-22 02:46:40|1716.4|1715.2|1715.9|1714.7|1716.4|1715.2|1715.9|1714.7|0
1650595620000|2022-04-22 02:47:00|1716.1|1714.9|1716.1|1714.9|1716.4|1715.2|1716.1|1714.9|0
1650595630000|2022-04-22 02:47:10|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.9|1714.7|0
1650595640000|2022-04-22 02:47:20|1716|1714.8|1716.1|1714.9|1716.1|1714.9|1716|1714.8|0
1650595660000|2022-04-22 02:47:40|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.9|1714.7|0
1650595680000|2022-04-22 02:48:00|1716|1714.8|1716|1714.8|1716|1714.8|1716|1714.8|0
1650595690000|2022-04-22 02:48:10|1715.9|1714.7|1716.1|1714.9|1716.1|1714.9|1715.9|1714.7|1
1650595720000|2022-04-22 02:48:40|1716.2|1715|1716.6|1715.4|1716.6|1715.4|1716.2|1715|0
1650595740000|2022-04-22 02:49:00|1716.5|1715.3|1716.2|1715|1716.5|1715.3|1716.2|1715|0
1650595750000|2022-04-22 02:49:10|1716.5|1715.3|1716.4|1715.2|1716.5|1715.3|1716.4|1715.2|1
1650595760000|2022-04-22 02:49:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650595770000|2022-04-22 02:49:30|1716.6|1715.4|1716.5|1715.3|1716.6|1715.4|1716.5|1715.3|0
1650595790000|2022-04-22 02:49:50|1716.3|1715.1|1716.2|1715|1716.3|1715.1|1716.2|1715|0
1650595800000|2022-04-22 02:50:00|1716.4|1715.2|1716.1|1714.9|1716.4|1715.2|1716.1|1714.9|0
1650595810000|2022-04-22 02:50:10|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|0
1650595850000|2022-04-22 02:50:50|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|0
1650595860000|2022-04-22 02:51:00|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650595870000|2022-04-22 02:51:10|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|0
1650595890000|2022-04-22 02:51:30|1715.2|1714|1714.6|1713.4|1715.2|1714|1714.6|1713.4|1
1650595900000|2022-04-22 02:51:40|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|2
1650595910000|2022-04-22 02:51:50|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|1
1650595950000|2022-04-22 02:52:30|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1
1650595960000|2022-04-22 02:52:40|||||||||1
1650595980000|2022-04-22 02:53:00|||||||||3
1650595990000|2022-04-22 02:53:10|||||||||1
1650596040000|2022-04-22 02:54:00|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650596060000|2022-04-22 02:54:20|1715.5|1714.3|1715.4|1714.2|1715.5|1714.3|1715.4|1714.2|0
1650596090000|2022-04-22 02:54:50|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|0
1650596120000|2022-04-22 02:55:20|1715|1713.8|1714.9|1713.7|1715|1713.8|1714.6|1713.4|0
1650596130000|2022-04-22 02:55:30|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650596140000|2022-04-22 02:55:40|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650596150000|2022-04-22 02:55:50|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650596160000|2022-04-22 02:56:00|1714.6|1713.4|1714.9|1713.7|1714.9|1713.7|1714.6|1713.4|2
1650596180000|2022-04-22 02:56:20|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650596190000|2022-04-22 02:56:30|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650596210000|2022-04-22 02:56:50|1714.2|1713|1714.1|1712.9|1714.2|1713|1714.1|1712.9|0
1650596220000|2022-04-22 02:57:00|1713.9|1712.7|1714.3|1713.1|1714.3|1713.1|1713.9|1712.7|0
1650596230000|2022-04-22 02:57:10|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650596240000|2022-04-22 02:57:20|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|0
1650596250000|2022-04-22 02:57:30|1714.1|1712.9|1713.9|1712.7|1714.1|1712.9|1713.9|1712.7|0
1650596260000|2022-04-22 02:57:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650596270000|2022-04-22 02:57:50|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.5|1713.3|0
1650596290000|2022-04-22 02:58:10|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714|1712.8|0
1650596300000|2022-04-22 02:58:20|1714.5|1713.3|1714.7|1713.5|1714.7|1713.5|1714.5|1713.3|0
1650596310000|2022-04-22 02:58:30|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650596320000|2022-04-22 02:58:40|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|0
1650596330000|2022-04-22 02:58:50|1714.2|1713|1714.4|1713.2|1714.4|1713.2|1714.2|1713|1
1650596340000|2022-04-22 02:59:00|1714.2|1713|1714.1|1712.9|1714.2|1713|1714.1|1712.9|1
1650596350000|2022-04-22 02:59:10|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.9|1712.7|0
1650596360000|2022-04-22 02:59:20|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650596370000|2022-04-22 02:59:30|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650596380000|2022-04-22 02:59:40|1714|1712.8|1713.5|1712.3|1714|1712.8|1713.5|1712.3|1
1650596390000|2022-04-22 02:59:50|1713.6|1712.4|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|0
1650596400000|2022-04-22 03:00:00|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650596410000|2022-04-22 03:00:10|1713.6|1712.4|1712.8|1711.6|1713.6|1712.4|1712.8|1711.6|1
1650596420000|2022-04-22 03:00:20|1712.7|1711.5|1712.8|1711.6|1712.9|1711.7|1712.6|1711.4|0
1650596430000|2022-04-22 03:00:30|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|0
1650596450000|2022-04-22 03:00:50|1712.7|1711.5|1712.6|1711.4|1712.8|1711.6|1712.6|1711.4|0
1650596460000|2022-04-22 03:01:00|1712.7|1711.5|1712.6|1711.4|1712.8|1711.6|1712.5|1711.3|1
1650596470000|2022-04-22 03:01:10|1712.5|1711.3|1712.6|1711.4|1712.6|1711.4|1712.5|1711.3|4
1650596500000|2022-04-22 03:01:40|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|0
1650596510000|2022-04-22 03:01:50|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.8|1710.6|1
1650596520000|2022-04-22 03:02:00|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650596540000|2022-04-22 03:02:20|1711.8|1710.6|1712.4|1711.2|1712.5|1711.3|1711.8|1710.6|3
1650596550000|2022-04-22 03:02:30|1712.5|1711.3|1711.8|1710.6|1712.5|1711.3|1711.8|1710.6|0
1650596560000|2022-04-22 03:02:40|1711.9|1710.7|1712.2|1711|1712.2|1711|1711.9|1710.7|2
1650596570000|2022-04-22 03:02:50|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712|1710.8|1
1650596580000|2022-04-22 03:03:00|1712.3|1711.1|1712.5|1711.3|1712.7|1711.5|1712.3|1711.1|0
1650596590000|2022-04-22 03:03:10|1712.3|1711.1|1712.7|1711.5|1712.7|1711.5|1712.3|1711.1|2
1650596600000|2022-04-22 03:03:20|1712.9|1711.7|1713|1711.8|1713.2|1712|1712.9|1711.7|1
1650596610000|2022-04-22 03:03:30|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1712.9|1711.7|0
1650596630000|2022-04-22 03:03:50|1712.9|1711.7|1712.1|1710.9|1712.9|1711.7|1712.1|1710.9|0
1650596640000|2022-04-22 03:04:00|1712.2|1711|1711.3|1710.1|1712.2|1711|1711.2|1710|2
1650596650000|2022-04-22 03:04:10|1711.2|1710|1711.2|1710|1711.3|1710.1|1711|1709.8|0
1650596660000|2022-04-22 03:04:20|1711.1|1709.9|1711.1|1709.9|1711.2|1710|1711|1709.8|1
1650596670000|2022-04-22 03:04:30|1711|1709.8|1711.1|1709.9|1711.1|1709.9|1710.9|1709.7|3
1650596690000|2022-04-22 03:04:50|1711.5|1710.3|1711.6|1710.4|1711.8|1710.6|1711.5|1710.3|1
1650596700000|2022-04-22 03:05:00|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711|1709.8|0
1650596710000|2022-04-22 03:05:10|1711.6|1710.4|1712.1|1710.9|1712.1|1710.9|1711.6|1710.4|2
1650596720000|2022-04-22 03:05:20|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.8|1710.6|2
1650596730000|2022-04-22 03:05:30|1711.7|1710.5|1712.1|1710.9|1712.1|1710.9|1711.7|1710.5|5
1650596740000|2022-04-22 03:05:40|1712.2|1711|1712.1|1710.9|1712.2|1711|1712.1|1710.9|0
1650596760000|2022-04-22 03:06:00|1711.8|1710.6|1711.8|1710.6|1712.1|1710.9|1711.7|1710.5|0
1650596770000|2022-04-22 03:06:10|1712|1710.8|1712.1|1710.9|1712.2|1711|1712|1710.8|1
1650596780000|2022-04-22 03:06:20|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|0
1650596810000|2022-04-22 03:06:50|1712.1|1710.9|1712|1710.8|1712.1|1710.9|1712|1710.8|0
1650596820000|2022-04-22 03:07:00|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712|1710.8|0
1650596880000|2022-04-22 03:08:00|1711.8|1710.6|1711.7|1710.5|1711.8|1710.6|1711.7|1710.5|0
1650596890000|2022-04-22 03:08:10|1711.8|1710.6|1711.9|1710.7|1711.9|1710.7|1711.3|1710.1|12
1650596900000|2022-04-22 03:08:20|1711.8|1710.6|1711.9|1710.7|1711.9|1710.7|1711.8|1710.6|0
1650596910000|2022-04-22 03:08:30|1712.2|1711|1712.2|1711|1712.3|1711.1|1712.2|1711|1
1650596920000|2022-04-22 03:08:40|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|0
1650596940000|2022-04-22 03:09:00|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|2
1650596950000|2022-04-22 03:09:10|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|0
1650596960000|2022-04-22 03:09:20|1712.8|1711.6|1712.5|1711.3|1712.8|1711.6|1712.5|1711.3|6
1650596970000|2022-04-22 03:09:30|1712.3|1711.1|1711.8|1710.6|1712.3|1711.1|1711.8|1710.6|0
1650596980000|2022-04-22 03:09:40|1711.9|1710.7|1711.9|1710.7|1712.1|1710.9|1711.9|1710.7|1
1650596990000|2022-04-22 03:09:50|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650597000000|2022-04-22 03:10:00|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.8|1710.6|0
1650597010000|2022-04-22 03:10:10|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650597020000|2022-04-22 03:10:20|1711.7|1710.5|1711.3|1710.1|1711.7|1710.5|1711.2|1710|4
1650597030000|2022-04-22 03:10:30|1711.2|1710|1711|1709.8|1711.3|1710.1|1711|1709.8|0
1650597040000|2022-04-22 03:10:40|1710.9|1709.7|1710.8|1709.6|1711.4|1710.2|1710.8|1709.6|19
1650597050000|2022-04-22 03:10:50|1710.6|1709.4|1710.2|1709|1710.6|1709.4|1710.1|1708.9|31
1650597060000|2022-04-22 03:11:00|1710.3|1709.1|1711.2|1710|1711.2|1710|1710.3|1709.1|8
1650597070000|2022-04-22 03:11:10|1711.1|1709.9|1711.1|1709.9|1711.2|1710|1710.7|1709.5|22
1650597080000|2022-04-22 03:11:20|1711.2|1710|1711.1|1709.9|1711.2|1710|1711.1|1709.9|0
1650597100000|2022-04-22 03:11:40|1711.2|1710|1711.1|1709.9|1711.2|1710|1711.1|1709.9|0
1650597110000|2022-04-22 03:11:50|1710.9|1709.7|1710.3|1709.1|1710.9|1709.7|1710.3|1709.1|0
1650597120000|2022-04-22 03:12:00|1710.2|1709|1709.9|1708.7|1710.2|1709|1709.9|1708.7|8
1650597130000|2022-04-22 03:12:10|1709.8|1708.6|1709.9|1708.7|1709.9|1708.7|1709.8|1708.6|2
1650597140000|2022-04-22 03:12:20|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|0
1650597150000|2022-04-22 03:12:30|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650597180000|2022-04-22 03:13:00|1710.1|1708.9|1709.9|1708.7|1710.1|1708.9|1709.8|1708.6|0
1650597190000|2022-04-22 03:13:10|1710.1|1708.9|1709.8|1708.6|1710.1|1708.9|1709.8|1708.6|0
1650597200000|2022-04-22 03:13:20|1709.9|1708.7|1710.1|1708.9|1710.1|1708.9|1709.9|1708.7|1
1650597220000|2022-04-22 03:13:40|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650597230000|2022-04-22 03:13:50|1710.1|1708.9|1709.9|1708.7|1710.1|1708.9|1709.9|1708.7|0
1650597240000|2022-04-22 03:14:00|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.7|1708.5|0
1650597250000|2022-04-22 03:14:10|1709.7|1708.5|1709.4|1708.2|1709.7|1708.5|1709.4|1708.2|9
1650597260000|2022-04-22 03:14:20|1709.2|1708|1709.6|1708.4|1709.6|1708.4|1709.1|1707.9|2
1650597280000|2022-04-22 03:14:40|1709.3|1708.1|1709.6|1708.4|1709.6|1708.4|1709.1|1707.9|0
1650597290000|2022-04-22 03:14:50|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.3|1708.1|1
1650597300000|2022-04-22 03:15:00|1709.6|1708.4|1710|1708.8|1710|1708.8|1709.2|1708|0
1650597310000|2022-04-22 03:15:10|1709.9|1708.7|1709.8|1708.6|1710|1708.8|1709.8|1708.6|0
1650597320000|2022-04-22 03:15:20|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|0
1650597330000|2022-04-22 03:15:30|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|0
1650597340000|2022-04-22 03:15:40|1709.7|1708.5|1709.5|1708.3|1709.7|1708.5|1709.5|1708.3|2
1650597360000|2022-04-22 03:16:00|1709.3|1708.1|1709.2|1708|1709.5|1708.3|1709.2|1708|0
1650597370000|2022-04-22 03:16:10|1709.5|1708.3|1709.2|1708|1709.5|1708.3|1709.2|1708|1
1650597380000|2022-04-22 03:16:20|1708.6|1707.4|1709|1707.8|1709|1707.8|1708.6|1707.4|8
1650597390000|2022-04-22 03:16:30|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.7|1707.5|4
1650597400000|2022-04-22 03:16:40|1708.7|1707.5|1708.6|1707.4|1708.7|1707.5|1708.5|1707.3|1
1650597410000|2022-04-22 03:16:50|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650597420000|2022-04-22 03:17:00|1709|1707.8|1709.1|1707.9|1709.1|1707.9|1709|1707.8|0
1650597430000|2022-04-22 03:17:10|1709.2|1708|1709.1|1707.9|1709.6|1708.4|1709.1|1707.9|4
1650597470000|2022-04-22 03:17:50|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650597480000|2022-04-22 03:18:00|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650597490000|2022-04-22 03:18:10|1708.8|1707.6|1708.7|1707.5|1708.8|1707.6|1708.7|1707.5|5
1650597500000|2022-04-22 03:18:20|1708.5|1707.3|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|6
1650597510000|2022-04-22 03:18:30|1708.8|1707.6|1708.9|1707.7|1708.9|1707.7|1708.8|1707.6|0
1650597530000|2022-04-22 03:18:50|1708.8|1707.6|1708.4|1707.2|1708.9|1707.7|1708.4|1707.2|1
1650597540000|2022-04-22 03:19:00|1708.6|1707.4|1708.6|1707.4|1708.9|1707.7|1708.6|1707.4|0
1650597550000|2022-04-22 03:19:10|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1
1650597560000|2022-04-22 03:19:20|1708.6|1707.4|1708.8|1707.6|1708.8|1707.6|1708.5|1707.3|0
1650597570000|2022-04-22 03:19:30|1708.6|1707.4|1708.8|1707.6|1708.8|1707.6|1708.6|1707.4|1
1650597580000|2022-04-22 03:19:40|1708.5|1707.3|1708.4|1707.2|1708.5|1707.3|1708.4|1707.2|0
1650597590000|2022-04-22 03:19:50|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|0
1650597600000|2022-04-22 03:20:00|1708.9|1707.7|1709|1707.8|1709|1707.8|1708.9|1707.7|0
1650597610000|2022-04-22 03:20:10|1708.8|1707.6|1708.9|1707.7|1708.9|1707.7|1708.6|1707.4|2
1650597640000|2022-04-22 03:20:40|1709|1707.8|1709.1|1707.9|1709.1|1707.9|1709|1707.8|0
1650597650000|2022-04-22 03:20:50|||||||||1
1650597680000|2022-04-22 03:21:20|1709|1707.8|1709.1|1707.9|1709.1|1707.9|1709|1707.8|0
1650597690000|2022-04-22 03:21:30|1709|1707.8|1708.6|1707.4|1709|1707.8|1708.6|1707.4|1
1650597700000|2022-04-22 03:21:40|1708.5|1707.3|1708.4|1707.2|1708.5|1707.3|1708.4|1707.2|0
1650597710000|2022-04-22 03:21:50|1708.3|1707.1|1708.4|1707.2|1708.4|1707.2|1708.3|1707.1|0
1650597740000|2022-04-22 03:22:20|1708.6|1707.4|1708.8|1707.6|1708.8|1707.6|1708.6|1707.4|0
1650597760000|2022-04-22 03:22:40|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650597770000|2022-04-22 03:22:50|1709.5|1708.3|1709.6|1708.4|1709.6|1708.4|1709.5|1708.3|1
1650597780000|2022-04-22 03:23:00|1709.5|1708.3|1709.6|1708.4|1709.6|1708.4|1709.5|1708.3|0
1650597790000|2022-04-22 03:23:10|1709.9|1708.7|1710.1|1708.9|1710.1|1708.9|1709.9|1708.7|2
1650597800000|2022-04-22 03:23:20|1710|1708.8|1709.9|1708.7|1710|1708.8|1709.9|1708.7|2
1650597810000|2022-04-22 03:23:30|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|1
1650597820000|2022-04-22 03:23:40|1710|1708.8|1709.9|1708.7|1710|1708.8|1709.9|1708.7|4
1650597840000|2022-04-22 03:24:00|1709.7|1708.5|1709.6|1708.4|1709.7|1708.5|1709.6|1708.4|0
1650597850000|2022-04-22 03:24:10|1709.5|1708.3|1709|1707.8|1709.5|1708.3|1709|1707.8|0
1650597860000|2022-04-22 03:24:20|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650597870000|2022-04-22 03:24:30|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|0
1650597900000|2022-04-22 03:25:00|1709|1707.8|1708.9|1707.7|1709.1|1707.9|1708.9|1707.7|0
1650597920000|2022-04-22 03:25:20|1708.8|1707.6|1708.6|1707.4|1708.8|1707.6|1708.6|1707.4|0
1650597940000|2022-04-22 03:25:40|1708.8|1707.6|1708.5|1707.3|1708.8|1707.6|1708.5|1707.3|0
1650597950000|2022-04-22 03:25:50|1708.3|1707.1|1708.4|1707.2|1708.4|1707.2|1708.3|1707.1|0
1650597960000|2022-04-22 03:26:00|1708.3|1707.1|1708.6|1707.4|1708.6|1707.4|1708.3|1707.1|2
1650597970000|2022-04-22 03:26:10|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650597980000|2022-04-22 03:26:20|1709|1707.8|1709|1707.8|1709.1|1707.9|1709|1707.8|0
1650597990000|2022-04-22 03:26:30|1709.1|1707.9|1709|1707.8|1709.1|1707.9|1709|1707.8|0
1650598000000|2022-04-22 03:26:40|||||||||1
1650598020000|2022-04-22 03:27:00|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650598030000|2022-04-22 03:27:10|1709.1|1707.9|1709.4|1708.2|1709.4|1708.2|1709.1|1707.9|1
1650598040000|2022-04-22 03:27:20|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650598050000|2022-04-22 03:27:30|1709.3|1708.1|1709.6|1708.4|1710|1708.8|1709.3|1708.1|2
1650598060000|2022-04-22 03:27:40|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650598080000|2022-04-22 03:28:00|||||||||1
1650598090000|2022-04-22 03:28:10|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650598110000|2022-04-22 03:28:30|1709.5|1708.3|1709.6|1708.4|1709.6|1708.4|1709.5|1708.3|0
1650598120000|2022-04-22 03:28:40|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|0
1650598140000|2022-04-22 03:29:00|1709.4|1708.2|1709.2|1708|1709.4|1708.2|1709.2|1708|0
1650598150000|2022-04-22 03:29:10|1709.1|1707.9|1710|1708.8|1710|1708.8|1709.1|1707.9|4
1650598160000|2022-04-22 03:29:20|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650598170000|2022-04-22 03:29:30|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650598190000|2022-04-22 03:29:50|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|0
1650598200000|2022-04-22 03:30:00|1709.6|1708.4|1709.9|1708.7|1709.9|1708.7|1709.6|1708.4|1
1650598240000|2022-04-22 03:30:40|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1709.8|1708.6|1
1650598260000|2022-04-22 03:31:00|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650598270000|2022-04-22 03:31:10|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650598280000|2022-04-22 03:31:20|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650598370000|2022-04-22 03:32:50|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|0
1650598400000|2022-04-22 03:33:20|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650598410000|2022-04-22 03:33:30|1710.3|1709.1|1710.2|1709|1710.3|1709.1|1710.2|1709|0
1650598430000|2022-04-22 03:33:50|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650598440000|2022-04-22 03:34:00|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650598570000|2022-04-22 03:36:10|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.5|1708.3|1
1650598580000|2022-04-22 03:36:20|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1
1650598600000|2022-04-22 03:36:40|1710.1|1708.9|1710|1708.8|1710.1|1708.9|1710|1708.8|0
1650598620000|2022-04-22 03:37:00|1709.9|1708.7|1709.5|1708.3|1709.9|1708.7|1709.4|1708.2|1
1650598630000|2022-04-22 03:37:10|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|0
1650598660000|2022-04-22 03:37:40|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650598680000|2022-04-22 03:38:00|1709.9|1708.7|1710.1|1708.9|1710.1|1708.9|1709.9|1708.7|0
1650598690000|2022-04-22 03:38:10|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|0
1650598730000|2022-04-22 03:38:50|1710.3|1709.1|1710.4|1709.2|1710.4|1709.2|1710.2|1709|0
1650598740000|2022-04-22 03:39:00|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650598760000|2022-04-22 03:39:20|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1
1650598820000|2022-04-22 03:40:20|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1
1650598830000|2022-04-22 03:40:30|1710.3|1709.1|1710.1|1708.9|1710.3|1709.1|1710.1|1708.9|0
1650598840000|2022-04-22 03:40:40|1710|1708.8|1710.2|1709|1710.2|1709|1710|1708.8|0
1650598860000|2022-04-22 03:41:00|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650598870000|2022-04-22 03:41:10|1710.2|1709|1710.4|1709.2|1710.4|1709.2|1710.2|1709|0
1650598920000|2022-04-22 03:42:00|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|2
1650598960000|2022-04-22 03:42:40|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650598980000|2022-04-22 03:43:00|1710.2|1709|1710.1|1708.9|1710.2|1709|1710.1|1708.9|0
1650599100000|2022-04-22 03:45:00|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650599150000|2022-04-22 03:45:50|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650599160000|2022-04-22 03:46:00|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650599190000|2022-04-22 03:46:30|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650599240000|2022-04-22 03:47:20|1709.5|1708.3|1709.6|1708.4|1709.6|1708.4|1709.5|1708.3|1
1650599250000|2022-04-22 03:47:30|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|0
1650599260000|2022-04-22 03:47:40|1709.2|1708|1709.1|1707.9|1709.2|1708|1709.1|1707.9|1
1650599270000|2022-04-22 03:47:50|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650599280000|2022-04-22 03:48:00|1708.9|1707.7|1708.9|1707.7|1709|1707.8|1708.9|1707.7|0
1650599330000|2022-04-22 03:48:50|1709.2|1708|1708.9|1707.7|1709.2|1708|1708.8|1707.6|3
1650599460000|2022-04-22 03:51:00|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650599490000|2022-04-22 03:51:30|1708.6|1707.4|1708.5|1707.3|1708.6|1707.4|1708.5|1707.3|0
1650599520000|2022-04-22 03:52:00|||||||||2
1650599530000|2022-04-22 03:52:10|1708.6|1707.4|1708.9|1707.7|1708.9|1707.7|1708.6|1707.4|1
1650599550000|2022-04-22 03:52:30|||||||||1
1650599660000|2022-04-22 03:54:20|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650599690000|2022-04-22 03:54:50|1709.3|1708.1|1709.5|1708.3|1709.6|1708.4|1709.3|1708.1|3
1650599700000|2022-04-22 03:55:00|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650599710000|2022-04-22 03:55:10|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|0
1650599730000|2022-04-22 03:55:30|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|0
1650599740000|2022-04-22 03:55:40|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650599780000|2022-04-22 03:56:20|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|0
1650599790000|2022-04-22 03:56:30|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|0
1650599820000|2022-04-22 03:57:00|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1
1650599850000|2022-04-22 03:57:30|1709.8|1708.6|1710.1|1708.9|1710.1|1708.9|1709.8|1708.6|0
1650599860000|2022-04-22 03:57:40|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650599870000|2022-04-22 03:57:50|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650599900000|2022-04-22 03:58:20|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650599990000|2022-04-22 03:59:50|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650600010000|2022-04-22 04:00:10|1710.4|1709.2|1710.4|1709.2|1710.6|1709.4|1710.4|1709.2|0
1650600030000|2022-04-22 04:00:30|1710.3|1709.1|1710.4|1709.2|1710.4|1709.2|1710.3|1709.1|0
1650600060000|2022-04-22 04:01:00|1710.2|1709|1710.1|1708.9|1710.2|1709|1710.1|1708.9|0
1650600080000|2022-04-22 04:01:20|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650600090000|2022-04-22 04:01:30|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|0
1650600100000|2022-04-22 04:01:40|||||||||1
1650600150000|2022-04-22 04:02:30|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650600160000|2022-04-22 04:02:40|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|0
1650600170000|2022-04-22 04:02:50|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|0
1650600180000|2022-04-22 04:03:00|1710.5|1709.3|1710.5|1709.3|1710.6|1709.4|1710.5|1709.3|0
1650600190000|2022-04-22 04:03:10|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650600330000|2022-04-22 04:05:30|1710.9|1709.7|1710.7|1709.5|1710.9|1709.7|1710.7|1709.5|0
1650600370000|2022-04-22 04:06:10|1710.8|1709.6|1710.9|1709.7|1711|1709.8|1710.8|1709.6|0
1650600440000|2022-04-22 04:07:20|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650600470000|2022-04-22 04:07:50|||||||||1
1650600500000|2022-04-22 04:08:20|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650600550000|2022-04-22 04:09:10|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650600600000|2022-04-22 04:10:00|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650600610000|2022-04-22 04:10:10|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650600630000|2022-04-22 04:10:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650600640000|2022-04-22 04:10:40|1710.7|1709.5|1710.9|1709.7|1710.9|1709.7|1710.7|1709.5|0
1650600780000|2022-04-22 04:13:00|1711|1709.8|1710.9|1709.7|1711|1709.8|1710.7|1709.5|1
1650600850000|2022-04-22 04:14:10|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650600870000|2022-04-22 04:14:30|1711.1|1709.9|1711|1709.8|1711.1|1709.9|1711|1709.8|0
1650600900000|2022-04-22 04:15:00|1711.1|1709.9|1711|1709.8|1711.1|1709.9|1711|1709.8|0
1650600930000|2022-04-22 04:15:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650600950000|2022-04-22 04:15:50|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650600970000|2022-04-22 04:16:10|1710.9|1709.7|1710.9|1709.7|1711|1709.8|1710.9|1709.7|0
1650601030000|2022-04-22 04:17:10|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650601040000|2022-04-22 04:17:20|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1
1650601100000|2022-04-22 04:18:20|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650601110000|2022-04-22 04:18:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650601210000|2022-04-22 04:20:10|1710.7|1709.5|1710.9|1709.7|1710.9|1709.7|1710.7|1709.5|0
1650601250000|2022-04-22 04:20:50|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650601320000|2022-04-22 04:22:00|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650601350000|2022-04-22 04:22:30|1711|1709.8|1710.9|1709.7|1711|1709.8|1710.9|1709.7|0
1650601370000|2022-04-22 04:22:50|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|0
1650601380000|2022-04-22 04:23:00|1711|1709.8|1710.9|1709.7|1711|1709.8|1710.9|1709.7|0
1650601390000|2022-04-22 04:23:10|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650601510000|2022-04-22 04:25:10|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|2
1650601550000|2022-04-22 04:25:50|1710.9|1709.7|1710.8|1709.6|1710.9|1709.7|1710.8|1709.6|0
1650601570000|2022-04-22 04:26:10|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650601640000|2022-04-22 04:27:20|1710.6|1709.4|1710.5|1709.3|1710.6|1709.4|1710.5|1709.3|1
1650601670000|2022-04-22 04:27:50|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650601690000|2022-04-22 04:28:10|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|0
1650601740000|2022-04-22 04:29:00|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650601750000|2022-04-22 04:29:10|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650601800000|2022-04-22 04:30:00|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650601850000|2022-04-22 04:30:50|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|0
1650601910000|2022-04-22 04:31:50|1711.2|1710|1711.5|1710.3|1711.5|1710.3|1711.1|1709.9|2
1650601980000|2022-04-22 04:33:00|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650602010000|2022-04-22 04:33:30|1711.8|1710.6|1712|1710.8|1712|1710.8|1711.8|1710.6|0
1650602040000|2022-04-22 04:34:00|1712.2|1711|1712.1|1710.9|1712.2|1711|1712.1|1710.9|0
1650602070000|2022-04-22 04:34:30|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|0
1650602110000|2022-04-22 04:35:10|1711.8|1710.6|1711.5|1710.3|1711.8|1710.6|1711.5|1710.3|0
1650602320000|2022-04-22 04:38:40|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650602370000|2022-04-22 04:39:30|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650602380000|2022-04-22 04:39:40|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650602420000|2022-04-22 04:40:20|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|2
1650602530000|2022-04-22 04:42:10|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1
1650602540000|2022-04-22 04:42:20|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650602580000|2022-04-22 04:43:00|1710.6|1709.4|1710.7|1709.5|1710.7|1709.5|1710.6|1709.4|0
1650602670000|2022-04-22 04:44:30|1710.6|1709.4|1711|1709.8|1711|1709.8|1710.6|1709.4|1
1650602710000|2022-04-22 04:45:10|1710.8|1709.6|1711|1709.8|1711|1709.8|1710.8|1709.6|0
1650602730000|2022-04-22 04:45:30|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650602740000|2022-04-22 04:45:40|1710.7|1709.5|1710.8|1709.6|1711|1709.8|1710.7|1709.5|0
1650602780000|2022-04-22 04:46:20|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650602930000|2022-04-22 04:48:50|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650602940000|2022-04-22 04:49:00|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|0
1650602960000|2022-04-22 04:49:20|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650602970000|2022-04-22 04:49:30|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650602980000|2022-04-22 04:49:40|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650602990000|2022-04-22 04:49:50|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650603000000|2022-04-22 04:50:00|1711|1709.8|1711.1|1709.9|1711.1|1709.9|1711|1709.8|1
1650603010000|2022-04-22 04:50:10|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|0
1650603270000|2022-04-22 04:54:30|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650603310000|2022-04-22 04:55:10|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650603470000|2022-04-22 04:57:50|1711.7|1710.5|1711.6|1710.4|1711.7|1710.5|1711.6|1710.4|1
1650603540000|2022-04-22 04:59:00|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650603560000|2022-04-22 04:59:20|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650603570000|2022-04-22 04:59:30|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650603600000|2022-04-22 05:00:00|1711.6|1710.4|1711.5|1710.3|1711.6|1710.4|1711.3|1710.1|2
1650603610000|2022-04-22 05:00:10|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|0
1650603630000|2022-04-22 05:00:30|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|21
1650603650000|2022-04-22 05:00:50|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650603660000|2022-04-22 05:01:00|1712|1710.8|1711.4|1710.2|1712|1710.8|1711.4|1710.2|4
1650603690000|2022-04-22 05:01:30|1711.5|1710.3|1711.4|1710.2|1711.5|1710.3|1711.4|1710.2|0
1650603710000|2022-04-22 05:01:50|1711.5|1710.3|1711.4|1710.2|1711.5|1710.3|1711.4|1710.2|0
1650603780000|2022-04-22 05:03:00|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650603800000|2022-04-22 05:03:20|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1
1650603810000|2022-04-22 05:03:30|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650603840000|2022-04-22 05:04:00|1711.4|1710.2|1711.2|1710|1711.4|1710.2|1711.2|1710|1
1650603850000|2022-04-22 05:04:10|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650603860000|2022-04-22 05:04:20|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1
1650603880000|2022-04-22 05:04:40|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650603890000|2022-04-22 05:04:50|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650603910000|2022-04-22 05:05:10|1711.7|1710.5|1711.6|1710.4|1711.7|1710.5|1711.6|1710.4|0
1650603930000|2022-04-22 05:05:30|1711.5|1710.3|1711.6|1710.4|1711.6|1710.4|1711.5|1710.3|0
1650603980000|2022-04-22 05:06:20|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650604010000|2022-04-22 05:06:50|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650604020000|2022-04-22 05:07:00|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650604050000|2022-04-22 05:07:30|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650604160000|2022-04-22 05:09:20|1712.4|1711.2|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|1
1650604180000|2022-04-22 05:09:40|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1
1650604200000|2022-04-22 05:10:00|1712.2|1711|1712.1|1710.9|1712.2|1711|1712.1|1710.9|0
1650604220000|2022-04-22 05:10:20|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650604230000|2022-04-22 05:10:30|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650604270000|2022-04-22 05:11:10|1711.7|1710.5|1711.9|1710.7|1712|1710.8|1711.7|1710.5|0
1650604290000|2022-04-22 05:11:30|1711.8|1710.6|1711.9|1710.7|1711.9|1710.7|1711.8|1710.6|0
1650604370000|2022-04-22 05:12:50|1711.8|1710.6|1711.7|1710.5|1711.8|1710.6|1711.7|1710.5|0
1650604400000|2022-04-22 05:13:20|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650604450000|2022-04-22 05:14:10|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650604470000|2022-04-22 05:14:30|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650604480000|2022-04-22 05:14:40|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650604500000|2022-04-22 05:15:00|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650604510000|2022-04-22 05:15:10|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650604560000|2022-04-22 05:16:00|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650604590000|2022-04-22 05:16:30|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650604730000|2022-04-22 05:18:50|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|1
1650604740000|2022-04-22 05:19:00|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650604750000|2022-04-22 05:19:10|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650604780000|2022-04-22 05:19:40|1710.7|1709.5|1710.7|1709.5|1710.8|1709.6|1710.7|1709.5|1
1650604810000|2022-04-22 05:20:10|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|1
1650604820000|2022-04-22 05:20:20|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1
1650604830000|2022-04-22 05:20:30|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|1
1650604840000|2022-04-22 05:20:40|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|0
1650604860000|2022-04-22 05:21:00|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650604910000|2022-04-22 05:21:50|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1
1650604970000|2022-04-22 05:22:50|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650605000000|2022-04-22 05:23:20|1710.5|1709.3|1710.3|1709.1|1710.5|1709.3|1710.3|1709.1|0
1650605010000|2022-04-22 05:23:30|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650605100000|2022-04-22 05:25:00|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650605210000|2022-04-22 05:26:50|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650605240000|2022-04-22 05:27:20|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650605250000|2022-04-22 05:27:30|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650605280000|2022-04-22 05:28:00|1710.2|1709|1710.1|1708.9|1710.2|1709|1710.1|1708.9|0
1650605310000|2022-04-22 05:28:30|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|0
1650605320000|2022-04-22 05:28:40|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.3|1709.1|0
1650605340000|2022-04-22 05:29:00|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650605400000|2022-04-22 05:30:00|1710.1|1708.9|1710|1708.8|1710.1|1708.9|1710|1708.8|0
1650605410000|2022-04-22 05:30:10|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650605420000|2022-04-22 05:30:20|1710|1708.8|1710|1708.8|1710|1708.8|1710|1708.8|0
1650605430000|2022-04-22 05:30:30|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|1709.9|1708.7|0
1650605440000|2022-04-22 05:30:40|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|1710.1|1708.9|0
1650605450000|2022-04-22 05:30:50|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|0
1650605460000|2022-04-22 05:31:00|1710.2|1709|1710.1|1708.9|1710.2|1709|1710|1708.8|0
1650605470000|2022-04-22 05:31:10|1710.3|1709.1|1710.1|1708.9|1710.3|1709.1|1710.1|1708.9|0
1650605490000|2022-04-22 05:31:30|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1710|1708.8|0
1650605500000|2022-04-22 05:31:40|1710.2|1709|1710.6|1709.4|1710.7|1709.5|1710.2|1709|0
1650605520000|2022-04-22 05:32:00|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.1|1708.9|0
1650605540000|2022-04-22 05:32:20|1710.5|1709.3|1710.6|1709.4|1710.6|1709.4|1710.5|1709.3|0
1650605550000|2022-04-22 05:32:30|1710.7|1709.5|1710.8|1709.6|1710.8|1709.6|1710.7|1709.5|0
1650605580000|2022-04-22 05:33:00|1710.7|1709.5|1710.8|1709.6|1710.8|1709.6|1710.7|1709.5|0
1650605600000|2022-04-22 05:33:20|1710.7|1709.5|1710.8|1709.6|1710.8|1709.6|1710.7|1709.5|0
1650605610000|2022-04-22 05:33:30|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650605630000|2022-04-22 05:33:50|1711.2|1710|1711.3|1710.1|1711.3|1710.1|1711.2|1710|0
1650605640000|2022-04-22 05:34:00|1711.1|1709.9|1711.1|1709.9|1711.2|1710|1711.1|1709.9|0
1650605650000|2022-04-22 05:34:10|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|0
1650605660000|2022-04-22 05:34:20|1711.3|1710.1|1711.8|1710.6|1711.8|1710.6|1711.3|1710.1|19
1650605670000|2022-04-22 05:34:30|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650605700000|2022-04-22 05:35:00|1711.6|1710.4|1711.5|1710.3|1711.6|1710.4|1711.2|1710|0
1650605710000|2022-04-22 05:35:10|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|0
1650605730000|2022-04-22 05:35:30|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|0
1650605750000|2022-04-22 05:35:50|1711.1|1709.9|1710.8|1709.6|1711.1|1709.9|1710.8|1709.6|0
1650605760000|2022-04-22 05:36:00|1711|1709.8|1711|1709.8|1711.1|1709.9|1710.8|1709.6|0
1650605770000|2022-04-22 05:36:10|1711.1|1709.9|1711.3|1710.1|1711.3|1710.1|1711.1|1709.9|0
1650605780000|2022-04-22 05:36:20|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650605790000|2022-04-22 05:36:30|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|0
1650605810000|2022-04-22 05:36:50|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650605820000|2022-04-22 05:37:00|1711.7|1710.5|1712.6|1711.4|1712.6|1711.4|1711.7|1710.5|3
1650605830000|2022-04-22 05:37:10|1712.5|1711.3|1712.3|1711.1|1712.6|1711.4|1712.3|1711.1|3
1650605840000|2022-04-22 05:37:20|1712.2|1711|1712.6|1711.4|1712.6|1711.4|1712.2|1711|0
1650605850000|2022-04-22 05:37:30|1712.5|1711.3|1712.6|1711.4|1712.6|1711.4|1712.5|1711.3|0
1650605880000|2022-04-22 05:38:00|1712.5|1711.3|1712.7|1711.5|1712.7|1711.5|1712.5|1711.3|1
1650605890000|2022-04-22 05:38:10|1712.6|1711.4|1712.7|1711.5|1712.7|1711.5|1712.6|1711.4|0
1650605910000|2022-04-22 05:38:30|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|0
1650605920000|2022-04-22 05:38:40|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|0
1650605930000|2022-04-22 05:38:50|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|2
1650605940000|2022-04-22 05:39:00|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|0
1650605950000|2022-04-22 05:39:10|1712.5|1711.3|1712.7|1711.5|1712.7|1711.5|1712.5|1711.3|0
1650605960000|2022-04-22 05:39:20|1712.8|1711.6|1713.1|1711.9|1713.1|1711.9|1712.8|1711.6|0
1650605970000|2022-04-22 05:39:30|1713.2|1712|1713.2|1712|1713.2|1712|1713.1|1711.9|1
1650605990000|2022-04-22 05:39:50|1713.5|1712.3|1713.6|1712.4|1713.6|1712.4|1713.5|1712.3|10
1650606000000|2022-04-22 05:40:00|1713.5|1712.3|1713.1|1711.9|1713.6|1712.4|1713.1|1711.9|0
1650606010000|2022-04-22 05:40:10|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650606060000|2022-04-22 05:41:00|1713.3|1712.1|1713.2|1712|1713.3|1712.1|1713.2|1712|0
1650606080000|2022-04-22 05:41:20|1713.3|1712.1|1713.6|1712.4|1713.6|1712.4|1713.3|1712.1|0
1650606090000|2022-04-22 05:41:30|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650606100000|2022-04-22 05:41:40|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|0
1650606110000|2022-04-22 05:41:50|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|0
1650606120000|2022-04-22 05:42:00|1713.2|1712|1713.2|1712|1713.2|1712|1713.1|1711.9|0
1650606130000|2022-04-22 05:42:10|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650606140000|2022-04-22 05:42:20|1713.2|1712|1713|1711.8|1713.2|1712|1713|1711.8|0
1650606150000|2022-04-22 05:42:30|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650606170000|2022-04-22 05:42:50|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650606180000|2022-04-22 05:43:00|1713.1|1711.9|1712.7|1711.5|1713.1|1711.9|1712.7|1711.5|9
1650606190000|2022-04-22 05:43:10|1712.8|1711.6|1712.7|1711.5|1713|1711.8|1712.6|1711.4|3
1650606200000|2022-04-22 05:43:20|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1
1650606220000|2022-04-22 05:43:40|1712.5|1711.3|1712.6|1711.4|1712.6|1711.4|1712.4|1711.2|0
1650606240000|2022-04-22 05:44:00|1712.5|1711.3|1712.2|1711|1712.5|1711.3|1712.2|1711|0
1650606270000|2022-04-22 05:44:30|1712.1|1710.9|1712|1710.8|1712.1|1710.9|1712|1710.8|0
1650606280000|2022-04-22 05:44:40|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|0
1650606290000|2022-04-22 05:44:50|1712.2|1711|1712.1|1710.9|1712.2|1711|1712|1710.8|0
1650606300000|2022-04-22 05:45:00|1712|1710.8|1711.7|1710.5|1712.1|1710.9|1711.7|1710.5|0
1650606310000|2022-04-22 05:45:10|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.8|1710.6|0
1650606320000|2022-04-22 05:45:20|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|1
1650606330000|2022-04-22 05:45:30|1712.1|1710.9|1712.2|1711|1712.2|1711|1712.1|1710.9|0
1650606340000|2022-04-22 05:45:40|1712.3|1711.1|1712.5|1711.3|1712.6|1711.4|1712.3|1711.1|0
1650606350000|2022-04-22 05:45:50|1712.3|1711.1|1712.5|1711.3|1712.6|1711.4|1712.3|1711.1|1
1650606360000|2022-04-22 05:46:00|1712.3|1711.1|1712.1|1710.9|1712.3|1711.1|1712.1|1710.9|0
1650606370000|2022-04-22 05:46:10|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|1
1650606380000|2022-04-22 05:46:20|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650606390000|2022-04-22 05:46:30|1712|1710.8|1712.6|1711.4|1712.6|1711.4|1712|1710.8|1
1650606400000|2022-04-22 05:46:40|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650606410000|2022-04-22 05:46:50|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650606420000|2022-04-22 05:47:00|1713|1711.8|1712.8|1711.6|1713|1711.8|1712.6|1711.4|0
1650606430000|2022-04-22 05:47:10|1713|1711.8|1713.3|1712.1|1713.3|1712.1|1713|1711.8|0
1650606460000|2022-04-22 05:47:40|1713.7|1712.5|1713.7|1712.5|1713.8|1712.6|1713.6|1712.4|0
1650606490000|2022-04-22 05:48:10|1714|1712.8|1714.1|1712.9|1714.1|1712.9|1714|1712.8|0
1650606500000|2022-04-22 05:48:20|1713.8|1712.6|1714.1|1712.9|1714.1|1712.9|1713.8|1712.6|0
1650606510000|2022-04-22 05:48:30|1714.2|1713|1714.5|1713.3|1714.5|1713.3|1714.2|1713|0
1650606520000|2022-04-22 05:48:40|1714.3|1713.1|1714.1|1712.9|1714.3|1713.1|1713.8|1712.6|0
1650606530000|2022-04-22 05:48:50|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650606540000|2022-04-22 05:49:00|1713.8|1712.6|1713.1|1711.9|1713.8|1712.6|1713.1|1711.9|1
1650606550000|2022-04-22 05:49:10|1713|1711.8|1712.6|1711.4|1713|1711.8|1712.6|1711.4|0
1650606560000|2022-04-22 05:49:20|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|2
1650606570000|2022-04-22 05:49:30|1713.3|1712.1|1713.2|1712|1713.5|1712.3|1713.2|1712|3
1650606580000|2022-04-22 05:49:40|1713.4|1712.2|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|0
1650606590000|2022-04-22 05:49:50|1713.7|1712.5|1713.9|1712.7|1713.9|1712.7|1713.7|1712.5|1
1650606600000|2022-04-22 05:50:00|1713.4|1712.2|1713.8|1712.6|1713.8|1712.6|1713.4|1712.2|6
1650606610000|2022-04-22 05:50:10|1713.7|1712.5|1713.4|1712.2|1713.7|1712.5|1713.4|1712.2|0
1650606620000|2022-04-22 05:50:20|1713.3|1712.1|1713.6|1712.4|1713.6|1712.4|1713.3|1712.1|0
1650606630000|2022-04-22 05:50:30|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|0
1650606640000|2022-04-22 05:50:40|1713.4|1712.2|1713.2|1712|1713.4|1712.2|1713.2|1712|0
1650606650000|2022-04-22 05:50:50|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650606660000|2022-04-22 05:51:00|1713.2|1712|1711.9|1710.7|1713.2|1712|1711.9|1710.7|1
1650606670000|2022-04-22 05:51:10|1712.1|1710.9|1712.3|1711.1|1712.4|1711.2|1712.1|1710.9|5
1650606680000|2022-04-22 05:51:20|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|0
1650606690000|2022-04-22 05:51:30|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650606710000|2022-04-22 05:51:50|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|0
1650606720000|2022-04-22 05:52:00|1712.4|1711.2|1712.8|1711.6|1712.8|1711.6|1712.3|1711.1|0
1650606730000|2022-04-22 05:52:10|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.2|1712|6
1650606740000|2022-04-22 05:52:20|1713.6|1712.4|1713.2|1712|1713.6|1712.4|1712.8|1711.6|3
1650606750000|2022-04-22 05:52:30|1713|1711.8|1712.9|1711.7|1713|1711.8|1712.9|1711.7|0
1650606760000|2022-04-22 05:52:40|1712.8|1711.6|1712.9|1711.7|1713|1711.8|1712.8|1711.6|0
1650606770000|2022-04-22 05:52:50|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650606780000|2022-04-22 05:53:00|1713.2|1712|1712.5|1711.3|1713.2|1712|1712.5|1711.3|0
1650606790000|2022-04-22 05:53:10|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|0
1650606800000|2022-04-22 05:53:20|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.7|1710.5|1
1650606810000|2022-04-22 05:53:30|1711.9|1710.7|1711.7|1710.5|1712|1710.8|1711.7|1710.5|2
1650606820000|2022-04-22 05:53:40|1711.4|1710.2|1711.6|1710.4|1711.7|1710.5|1711.4|1710.2|0
1650606830000|2022-04-22 05:53:50|1711.5|1710.3|1711.7|1710.5|1711.7|1710.5|1711.5|1710.3|0
1650606840000|2022-04-22 05:54:00|1711.8|1710.6|1712|1710.8|1712|1710.8|1711.8|1710.6|0
1650606850000|2022-04-22 05:54:10|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650606880000|2022-04-22 05:54:40|1712.4|1711.2|1712.5|1711.3|1712.5|1711.3|1712.3|1711.1|0
1650606890000|2022-04-22 05:54:50|1712.4|1711.2|1713.2|1712|1713.2|1712|1712.4|1711.2|0
1650606900000|2022-04-22 05:55:00|1713.3|1712.1|1713.1|1711.9|1713.3|1712.1|1713.1|1711.9|0
1650606920000|2022-04-22 05:55:20|1713|1711.8|1712.8|1711.6|1713|1711.8|1712.8|1711.6|0
1650606930000|2022-04-22 05:55:30|1712.7|1711.5|1713.3|1712.1|1713.3|1712.1|1712.7|1711.5|0
1650606950000|2022-04-22 05:55:50|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|0
1650606960000|2022-04-22 05:56:00|1713.6|1712.4|1713.3|1712.1|1713.6|1712.4|1713.3|1712.1|1
1650606970000|2022-04-22 05:56:10|1713.2|1712|1713.2|1712|1713.2|1712|1713.1|1711.9|0
1650606980000|2022-04-22 05:56:20|1713.3|1712.1|1713.5|1712.3|1713.5|1712.3|1713.3|1712.1|0
1650606990000|2022-04-22 05:56:30|1713.4|1712.2|1713.7|1712.5|1713.8|1712.6|1713.4|1712.2|0
1650607000000|2022-04-22 05:56:40|1713.9|1712.7|1714|1712.8|1714|1712.8|1713.8|1712.6|0
1650607010000|2022-04-22 05:56:50|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650607020000|2022-04-22 05:57:00|1714.4|1713.2|1714.7|1713.5|1714.7|1713.5|1714.4|1713.2|0
1650607030000|2022-04-22 05:57:10|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650607040000|2022-04-22 05:57:20|1714.4|1713.2|1714.5|1713.3|1714.7|1713.5|1714.4|1713.2|0
1650607050000|2022-04-22 05:57:30|1714.7|1713.5|1714.4|1713.2|1714.7|1713.5|1714.4|1713.2|0
1650607070000|2022-04-22 05:57:50|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650607080000|2022-04-22 05:58:00|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|13
1650607090000|2022-04-22 05:58:10|1714.9|1713.7|1715.2|1714|1715.2|1714|1714.9|1713.7|1
1650607100000|2022-04-22 05:58:20|1715.3|1714.1|1715.8|1714.6|1715.8|1714.6|1715.3|1714.1|15
1650607130000|2022-04-22 05:58:50|||||||||10
1650607140000|2022-04-22 05:59:00|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|1715.6|1714.4|0
1650607160000|2022-04-22 05:59:20|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1715.5|1714.3|1
1650607170000|2022-04-22 05:59:30|1715.6|1714.4|1715.7|1714.5|1715.7|1714.5|1715.6|1714.4|0
1650607180000|2022-04-22 05:59:40|1716|1714.8|1715.8|1714.6|1716|1714.8|1715.8|1714.6|1
1650607190000|2022-04-22 05:59:50|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650607200000|2022-04-22 06:00:00|1715.6|1714.4|1715.5|1714.3|1715.6|1714.4|1715.2|1714|0
1650607210000|2022-04-22 06:00:10|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|0
1650607220000|2022-04-22 06:00:20|1715.2|1714|1714.6|1713.4|1715.3|1714.1|1714.6|1713.4|0
1650607230000|2022-04-22 06:00:30|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650607240000|2022-04-22 06:00:40|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|3
1650607250000|2022-04-22 06:00:50|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|0
1650607260000|2022-04-22 06:01:00|1715.2|1714|1715|1713.8|1715.2|1714|1715|1713.8|0
1650607270000|2022-04-22 06:01:10|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|1715.1|1713.9|0
1650607280000|2022-04-22 06:01:20|1715.2|1714|1715|1713.8|1715.2|1714|1715|1713.8|0
1650607300000|2022-04-22 06:01:40|1715.1|1713.9|1715|1713.8|1715.1|1713.9|1715|1713.8|0
1650607310000|2022-04-22 06:01:50|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650607320000|2022-04-22 06:02:00|1714.7|1713.5|1714.4|1713.2|1714.8|1713.6|1714.4|1713.2|0
1650607330000|2022-04-22 06:02:10|1714.3|1713.1|1713.7|1712.5|1714.3|1713.1|1713.6|1712.4|2
1650607340000|2022-04-22 06:02:20|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|0
1650607350000|2022-04-22 06:02:30|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650607360000|2022-04-22 06:02:40|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650607370000|2022-04-22 06:02:50|1713.5|1712.3|1714|1712.8|1714|1712.8|1713.4|1712.2|0
1650607380000|2022-04-22 06:03:00|1714.1|1712.9|1714|1712.8|1714.1|1712.9|1714|1712.8|1
1650607390000|2022-04-22 06:03:10|1714.2|1713|1713.5|1712.3|1714.2|1713|1713.5|1712.3|1
1650607400000|2022-04-22 06:03:20|1713.6|1712.4|1713.4|1712.2|1713.6|1712.4|1713.3|1712.1|0
1650607420000|2022-04-22 06:03:40|1713.6|1712.4|1713.9|1712.7|1713.9|1712.7|1713.6|1712.4|0
1650607430000|2022-04-22 06:03:50|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650607440000|2022-04-22 06:04:00|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|1
1650607450000|2022-04-22 06:04:10|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650607460000|2022-04-22 06:04:20|1714.4|1713.2|1714.8|1713.6|1714.8|1713.6|1714.3|1713.1|0
1650607470000|2022-04-22 06:04:30|1714.9|1713.7|1715.1|1713.9|1715.1|1713.9|1714.9|1713.7|0
1650607480000|2022-04-22 06:04:40|1714.9|1713.7|1714.7|1713.5|1714.9|1713.7|1714.7|1713.5|0
1650607490000|2022-04-22 06:04:50|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.1|1712.9|0
1650607500000|2022-04-22 06:05:00|1714.3|1713.1|1714.8|1713.6|1714.9|1713.7|1714.3|1713.1|0
1650607510000|2022-04-22 06:05:10|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.6|1713.4|0
1650607520000|2022-04-22 06:05:20|1714.9|1713.7|1714.9|1713.7|1715|1713.8|1714.9|1713.7|0
1650607540000|2022-04-22 06:05:40|1715|1713.8|1715.3|1714.1|1715.3|1714.1|1715|1713.8|0
1650607550000|2022-04-22 06:05:50|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.5|1714.3|0
1650607560000|2022-04-22 06:06:00|1715.6|1714.4|1715.8|1714.6|1715.9|1714.7|1715.6|1714.4|1
1650607580000|2022-04-22 06:06:20|1715.3|1714.1|1715.2|1714|1715.4|1714.2|1714.9|1713.7|6
1650607590000|2022-04-22 06:06:30|1715.4|1714.2|1715.3|1714.1|1715.4|1714.2|1715.3|1714.1|0
1650607600000|2022-04-22 06:06:40|1715.5|1714.3|1715.8|1714.6|1715.8|1714.6|1715.5|1714.3|0
1650607610000|2022-04-22 06:06:50|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|1715.7|1714.5|0
1650607620000|2022-04-22 06:07:00|1715.8|1714.6|1715.3|1714.1|1715.8|1714.6|1715.3|1714.1|1
1650607630000|2022-04-22 06:07:10|1715.2|1714|1714.9|1713.7|1715.2|1714|1714.9|1713.7|0
1650607650000|2022-04-22 06:07:30|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|0
1650607660000|2022-04-22 06:07:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650607670000|2022-04-22 06:07:50|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|1
1650607680000|2022-04-22 06:08:00|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|0
1650607690000|2022-04-22 06:08:10|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.8|1713.6|0
1650607700000|2022-04-22 06:08:20|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650607710000|2022-04-22 06:08:30|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650607720000|2022-04-22 06:08:40|1714.5|1713.3|1713.8|1712.6|1714.5|1713.3|1713.8|1712.6|0
1650607740000|2022-04-22 06:09:00|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.6|1712.4|0
1650607750000|2022-04-22 06:09:10|||||||||1
1650607770000|2022-04-22 06:09:30|1713.6|1712.4|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|0
1650607780000|2022-04-22 06:09:40|1713.5|1712.3|1713.5|1712.3|1713.7|1712.5|1713.5|1712.3|0
1650607790000|2022-04-22 06:09:50|1713.4|1712.2|1712.8|1711.6|1713.5|1712.3|1712.8|1711.6|0
1650607800000|2022-04-22 06:10:00|1712.7|1711.5|1712.4|1711.2|1712.9|1711.7|1712.4|1711.2|2
1650607810000|2022-04-22 06:10:10|1712.2|1711|1712.3|1711.1|1712.6|1711.4|1712.2|1711|3
1650607820000|2022-04-22 06:10:20|1712.4|1711.2|1712.4|1711.2|1712.5|1711.3|1712.4|1711.2|0
1650607830000|2022-04-22 06:10:30|1712.6|1711.4|1712.4|1711.2|1712.6|1711.4|1712.4|1711.2|0
1650607840000|2022-04-22 06:10:40|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|0
1650607860000|2022-04-22 06:11:00|1712.7|1711.5|1712.9|1711.7|1712.9|1711.7|1712.7|1711.5|1
1650607870000|2022-04-22 06:11:10|1712.8|1711.6|1712.9|1711.7|1712.9|1711.7|1712.8|1711.6|0
1650607880000|2022-04-22 06:11:20|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|0
1650607890000|2022-04-22 06:11:30|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650607900000|2022-04-22 06:11:40|1712.8|1711.6|1713.1|1711.9|1713.1|1711.9|1712.8|1711.6|0
1650607910000|2022-04-22 06:11:50|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650607920000|2022-04-22 06:12:00|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|0
1650607930000|2022-04-22 06:12:10|1712.9|1711.7|1713.1|1711.9|1713.2|1712|1712.9|1711.7|0
1650607950000|2022-04-22 06:12:30|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.7|1711.5|0
1650607960000|2022-04-22 06:12:40|1712.6|1711.4|1713.1|1711.9|1713.1|1711.9|1712.6|1711.4|0
1650607970000|2022-04-22 06:12:50|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.7|1711.5|0
1650607980000|2022-04-22 06:13:00|1712.6|1711.4|1712.2|1711|1712.7|1711.5|1712.1|1710.9|1
1650607990000|2022-04-22 06:13:10|1712.3|1711.1|1712.6|1711.4|1712.6|1711.4|1712.3|1711.1|0
1650608010000|2022-04-22 06:13:30|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|3
1650608030000|2022-04-22 06:13:50|1711.9|1710.7|1711.7|1710.5|1712.1|1710.9|1711.7|1710.5|2
1650608040000|2022-04-22 06:14:00|1711.9|1710.7|1711.8|1710.6|1712.1|1710.9|1711.8|1710.6|1
1650608050000|2022-04-22 06:14:10|1711.5|1710.3|1711.3|1710.1|1711.8|1710.6|1711.3|1710.1|1
1650608060000|2022-04-22 06:14:20|1711.4|1710.2|1711.6|1710.4|1711.6|1710.4|1711.3|1710.1|1
1650608070000|2022-04-22 06:14:30|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.2|1710|0
1650608090000|2022-04-22 06:14:50|1711|1709.8|1711.4|1710.2|1711.4|1710.2|1711|1709.8|3
1650608100000|2022-04-22 06:15:00|1711.3|1710.1|1711.6|1710.4|1711.6|1710.4|1711.3|1710.1|0
1650608120000|2022-04-22 06:15:20|1711.7|1710.5|1711.8|1710.6|1711.8|1710.6|1711.7|1710.5|0
1650608130000|2022-04-22 06:15:30|1711.7|1710.5|1711.6|1710.4|1711.7|1710.5|1711.6|1710.4|0
1650608160000|2022-04-22 06:16:00|1711.9|1710.7|1711.8|1710.6|1711.9|1710.7|1711.8|1710.6|0
1650608190000|2022-04-22 06:16:30|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650608200000|2022-04-22 06:16:40|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650608210000|2022-04-22 06:16:50|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650608220000|2022-04-22 06:17:00|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650608260000|2022-04-22 06:17:40|1711.5|1710.3|1711.8|1710.6|1711.8|1710.6|1711.5|1710.3|1
1650608270000|2022-04-22 06:17:50|1711.7|1710.5|1711.9|1710.7|1712.1|1710.9|1711.6|1710.4|0
1650608280000|2022-04-22 06:18:00|1712.2|1711|1711.9|1710.7|1712.2|1711|1711.9|1710.7|0
1650608290000|2022-04-22 06:18:10|1712.1|1710.9|1712.1|1710.9|1712.3|1711.1|1712.1|1710.9|1
1650608300000|2022-04-22 06:18:20|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.8|1710.6|1
1650608310000|2022-04-22 06:18:30|1711.9|1710.7|1711.8|1710.6|1711.9|1710.7|1711.8|1710.6|0
1650608340000|2022-04-22 06:19:00|1711.9|1710.7|1712.8|1711.6|1712.8|1711.6|1711.9|1710.7|0
1650608350000|2022-04-22 06:19:10|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|1
1650608370000|2022-04-22 06:19:30|1712.7|1711.5|1712.5|1711.3|1712.7|1711.5|1712.5|1711.3|0
1650608380000|2022-04-22 06:19:40|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|0
1650608390000|2022-04-22 06:19:50|1712.2|1711|1712.4|1711.2|1712.4|1711.2|1712.2|1711|0
1650608400000|2022-04-22 06:20:00|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|0
1650608410000|2022-04-22 06:20:10|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|0
1650608420000|2022-04-22 06:20:20|1712.5|1711.3|1712.4|1711.2|1712.5|1711.3|1712.4|1711.2|0
1650608450000|2022-04-22 06:20:50|1712.6|1711.4|1712.7|1711.5|1712.7|1711.5|1712.6|1711.4|0
1650608460000|2022-04-22 06:21:00|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650608480000|2022-04-22 06:21:20|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650608510000|2022-04-22 06:21:50|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650608520000|2022-04-22 06:22:00|1712.9|1711.7|1712.7|1711.5|1712.9|1711.7|1712.7|1711.5|0
1650608530000|2022-04-22 06:22:10|1712.8|1711.6|1712.9|1711.7|1712.9|1711.7|1712.8|1711.6|0
1650608550000|2022-04-22 06:22:30|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650608560000|2022-04-22 06:22:40|1713|1711.8|1713.4|1712.2|1713.4|1712.2|1713|1711.8|0
1650608570000|2022-04-22 06:22:50|1713.3|1712.1|1713|1711.8|1713.3|1712.1|1712.9|1711.7|2
1650608580000|2022-04-22 06:23:00|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650608590000|2022-04-22 06:23:10|1712.6|1711.4|1712.4|1711.2|1712.6|1711.4|1712.4|1711.2|2
1650608600000|2022-04-22 06:23:20|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|0
1650608630000|2022-04-22 06:23:50|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|0
1650608640000|2022-04-22 06:24:00|1712.7|1711.5|1712.4|1711.2|1712.8|1711.6|1712.4|1711.2|0
1650608650000|2022-04-22 06:24:10|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650608660000|2022-04-22 06:24:20|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650608670000|2022-04-22 06:24:30|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650608680000|2022-04-22 06:24:40|1712.8|1711.6|1713|1711.8|1713.2|1712|1712.8|1711.6|0
1650608700000|2022-04-22 06:25:00|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|0
1650608710000|2022-04-22 06:25:10|1713.2|1712|1713.7|1712.5|1713.8|1712.6|1713.2|1712|0
1650608720000|2022-04-22 06:25:20|1713.5|1712.3|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|0
1650608740000|2022-04-22 06:25:40|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|0
1650608750000|2022-04-22 06:25:50|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650608760000|2022-04-22 06:26:00|1713.1|1711.9|1712.9|1711.7|1713.1|1711.9|1712.9|1711.7|0
1650608770000|2022-04-22 06:26:10|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650608780000|2022-04-22 06:26:20|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650608800000|2022-04-22 06:26:40|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650608810000|2022-04-22 06:26:50|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650608820000|2022-04-22 06:27:00|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650608850000|2022-04-22 06:27:30|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650608890000|2022-04-22 06:28:10|1713|1711.8|1713.1|1711.9|1713.1|1711.9|1713|1711.8|0
1650608900000|2022-04-22 06:28:20|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650608910000|2022-04-22 06:28:30|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|0
1650608930000|2022-04-22 06:28:50|1713.5|1712.3|1713.9|1712.7|1713.9|1712.7|1713.5|1712.3|1
1650608940000|2022-04-22 06:29:00|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650608960000|2022-04-22 06:29:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650608990000|2022-04-22 06:29:50|1713.4|1712.2|1713.4|1712.2|1713.5|1712.3|1713.4|1712.2|0
1650609000000|2022-04-22 06:30:00|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|4
1650609060000|2022-04-22 06:31:00|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|2
1650609080000|2022-04-22 06:31:20|1713.3|1712.1|1713.4|1712.2|1713.5|1712.3|1713.3|1712.1|0
1650609110000|2022-04-22 06:31:50|1713.3|1712.1|1713.2|1712|1713.3|1712.1|1713.2|1712|0
1650609120000|2022-04-22 06:32:00|1713|1711.8|1712.9|1711.7|1713|1711.8|1712.9|1711.7|0
1650609130000|2022-04-22 06:32:10|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|0
1650609140000|2022-04-22 06:32:20|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|1
1650609150000|2022-04-22 06:32:30|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650609160000|2022-04-22 06:32:40|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|0
1650609190000|2022-04-22 06:33:10|1712.4|1711.2|1711.4|1710.2|1712.4|1711.2|1711.4|1710.2|3
1650609200000|2022-04-22 06:33:20|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|6
1650609210000|2022-04-22 06:33:30|1711.4|1710.2|1711.5|1710.3|1711.7|1710.5|1711.4|1710.2|1
1650609240000|2022-04-22 06:34:00|1711.4|1710.2|1711.4|1710.2|1711.5|1710.3|1711.4|1710.2|0
1650609250000|2022-04-22 06:34:10|1711.3|1710.1|1711.9|1710.7|1711.9|1710.7|1711.3|1710.1|1
1650609260000|2022-04-22 06:34:20|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650609270000|2022-04-22 06:34:30|1711.9|1710.7|1711.8|1710.6|1711.9|1710.7|1711.8|1710.6|1
1650609280000|2022-04-22 06:34:40|1711.9|1710.7|1712|1710.8|1712|1710.8|1711.9|1710.7|2
1650609300000|2022-04-22 06:35:00|1711.9|1710.7|1712|1710.8|1712|1710.8|1711.8|1710.6|0
1650609310000|2022-04-22 06:35:10|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712|1710.8|3
1650609320000|2022-04-22 06:35:20|1712|1710.8|1712.3|1711.1|1712.4|1711.2|1712|1710.8|3
1650609330000|2022-04-22 06:35:30|1712.4|1711.2|1712.6|1711.4|1712.8|1711.6|1712.4|1711.2|2
1650609340000|2022-04-22 06:35:40|1712.5|1711.3|1712.9|1711.7|1712.9|1711.7|1712.5|1711.3|0
1650609350000|2022-04-22 06:35:50|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650609360000|2022-04-22 06:36:00|1712.8|1711.6|1712.3|1711.1|1712.8|1711.6|1712.3|1711.1|0
1650609370000|2022-04-22 06:36:10|1712.1|1710.9|1712.3|1711.1|1712.3|1711.1|1712|1710.8|0
1650609380000|2022-04-22 06:36:20|1712|1710.8|1711.3|1710.1|1712|1710.8|1711.2|1710|0
1650609390000|2022-04-22 06:36:30|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650609400000|2022-04-22 06:36:40|1711.6|1710.4|1711.8|1710.6|1711.9|1710.7|1711.6|1710.4|0
1650609410000|2022-04-22 06:36:50|1711.6|1710.4|1711.5|1710.3|1711.6|1710.4|1711.4|1710.2|0
1650609420000|2022-04-22 06:37:00|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650609430000|2022-04-22 06:37:10|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650609440000|2022-04-22 06:37:20|1711.3|1710.1|1711.1|1709.9|1711.3|1710.1|1711.1|1709.9|0
1650609460000|2022-04-22 06:37:40|1711.3|1710.1|1711.1|1709.9|1711.3|1710.1|1711.1|1709.9|0
1650609480000|2022-04-22 06:38:00|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650609490000|2022-04-22 06:38:10|1711.4|1710.2|1711.1|1709.9|1711.4|1710.2|1711.1|1709.9|2
1650609500000|2022-04-22 06:38:20|1711|1709.8|1711.4|1710.2|1711.4|1710.2|1711|1709.8|0
1650609510000|2022-04-22 06:38:30|1711.3|1710.1|1711.4|1710.2|1711.4|1710.2|1711.3|1710.1|0
1650609520000|2022-04-22 06:38:40|1711.5|1710.3|1711.8|1710.6|1711.8|1710.6|1711.5|1710.3|1
1650609530000|2022-04-22 06:38:50|1711.9|1710.7|1711.6|1710.4|1711.9|1710.7|1711.6|1710.4|0
1650609540000|2022-04-22 06:39:00|1711.8|1710.6|1712|1710.8|1712|1710.8|1711.5|1710.3|1
1650609550000|2022-04-22 06:39:10|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.1|1710.9|2
1650609560000|2022-04-22 06:39:20|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|0
1650609580000|2022-04-22 06:39:40|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|0
1650609590000|2022-04-22 06:39:50|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650609600000|2022-04-22 06:40:00|1713|1711.8|1713.4|1712.2|1713.5|1712.3|1713|1711.8|0
1650609610000|2022-04-22 06:40:10|1713.5|1712.3|1713.4|1712.2|1713.5|1712.3|1713.4|1712.2|1
1650609620000|2022-04-22 06:40:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650609640000|2022-04-22 06:40:40|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|0
1650609660000|2022-04-22 06:41:00|1713.2|1712|1713.5|1712.3|1713.7|1712.5|1713.2|1712|5
1650609680000|2022-04-22 06:41:20|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.4|1712.2|0
1650609700000|2022-04-22 06:41:40|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650609710000|2022-04-22 06:41:50|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.5|1712.3|1
1650609720000|2022-04-22 06:42:00|1713.4|1712.2|1713.5|1712.3|1713.6|1712.4|1713.4|1712.2|16
1650609730000|2022-04-22 06:42:10|1713.7|1712.5|1713.5|1712.3|1713.7|1712.5|1713.5|1712.3|0
1650609740000|2022-04-22 06:42:20|1713.7|1712.5|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|0
1650609760000|2022-04-22 06:42:40|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650609770000|2022-04-22 06:42:50|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650609780000|2022-04-22 06:43:00|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|0
1650609810000|2022-04-22 06:43:30|1713.5|1712.3|1713.8|1712.6|1713.8|1712.6|1713.5|1712.3|0
1650609820000|2022-04-22 06:43:40|1713.7|1712.5|1713.5|1712.3|1713.7|1712.5|1713.5|1712.3|0
1650609830000|2022-04-22 06:43:50|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650609840000|2022-04-22 06:44:00|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650609890000|2022-04-22 06:44:50|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650609900000|2022-04-22 06:45:00|1713.7|1712.5|1713.9|1712.7|1713.9|1712.7|1713.7|1712.5|0
1650609910000|2022-04-22 06:45:10|1714|1712.8|1714.3|1713.1|1714.3|1713.1|1714|1712.8|0
1650609930000|2022-04-22 06:45:30|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650609940000|2022-04-22 06:45:40|1714.2|1713|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650609960000|2022-04-22 06:46:00|1714.4|1713.2|1714.5|1713.3|1714.5|1713.3|1714.4|1713.2|1
1650609970000|2022-04-22 06:46:10|1714.4|1713.2|1714|1712.8|1714.4|1713.2|1714|1712.8|1
1650610020000|2022-04-22 06:47:00|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|8
1650610040000|2022-04-22 06:47:20|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650610050000|2022-04-22 06:47:30|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650610060000|2022-04-22 06:47:40|1714.2|1713|1714|1712.8|1714.2|1713|1714|1712.8|0
1650610070000|2022-04-22 06:47:50|1713.9|1712.7|1713.8|1712.6|1713.9|1712.7|1713.8|1712.6|0
1650610080000|2022-04-22 06:48:00|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650610090000|2022-04-22 06:48:10|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650610100000|2022-04-22 06:48:20|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650610110000|2022-04-22 06:48:30|1713.5|1712.3|1713.7|1712.5|1713.7|1712.5|1713.5|1712.3|0
1650610130000|2022-04-22 06:48:50|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650610150000|2022-04-22 06:49:10|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650610160000|2022-04-22 06:49:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650610180000|2022-04-22 06:49:40|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|0
1650610190000|2022-04-22 06:49:50|1713.5|1712.3|1713.4|1712.2|1713.5|1712.3|1713.3|1712.1|15
1650610200000|2022-04-22 06:50:00|1713.3|1712.1|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|2
1650610210000|2022-04-22 06:50:10|1713|1711.8|1712.8|1711.6|1713|1711.8|1712.8|1711.6|0
1650610220000|2022-04-22 06:50:20|1712.7|1711.5|1712.5|1711.3|1712.7|1711.5|1712.3|1711.1|1
1650610240000|2022-04-22 06:50:40|1712.4|1711.2|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|0
1650610250000|2022-04-22 06:50:50|1712.6|1711.4|1712.5|1711.3|1712.6|1711.4|1712.5|1711.3|0
1650610290000|2022-04-22 06:51:30|1712.7|1711.5|1712.9|1711.7|1712.9|1711.7|1712.7|1711.5|0
1650610300000|2022-04-22 06:51:40|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650610310000|2022-04-22 06:51:50|1712.8|1711.6|1713|1711.8|1713|1711.8|1712.8|1711.6|0
1650610320000|2022-04-22 06:52:00|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|0
1650610330000|2022-04-22 06:52:10|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|0
1650610340000|2022-04-22 06:52:20|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|1
1650610360000|2022-04-22 06:52:40|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650610390000|2022-04-22 06:53:10|1713.2|1712|1712.6|1711.4|1713.2|1712|1712.6|1711.4|0
1650610400000|2022-04-22 06:53:20|1712.5|1711.3|1712.3|1711.1|1712.5|1711.3|1712.3|1711.1|2
1650610420000|2022-04-22 06:53:40|1712.4|1711.2|1712.8|1711.6|1712.8|1711.6|1712.4|1711.2|0
1650610430000|2022-04-22 06:53:50|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|1
1650610440000|2022-04-22 06:54:00|1712.8|1711.6|1713.3|1712.1|1713.3|1712.1|1712.8|1711.6|1
1650610450000|2022-04-22 06:54:10|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650610470000|2022-04-22 06:54:30|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1
1650610480000|2022-04-22 06:54:40|1712.8|1711.6|1712.5|1711.3|1712.8|1711.6|1712.5|1711.3|0
1650610490000|2022-04-22 06:54:50|1712.8|1711.6|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|0
1650610500000|2022-04-22 06:55:00|1712.5|1711.3|1712.5|1711.3|1712.8|1711.6|1712.5|1711.3|0
1650610510000|2022-04-22 06:55:10|1712.8|1711.6|1713|1711.8|1713|1711.8|1712.8|1711.6|0
1650610520000|2022-04-22 06:55:20|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|2
1650610540000|2022-04-22 06:55:40|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650610550000|2022-04-22 06:55:50|1713|1711.8|1713|1711.8|1713.3|1712.1|1713|1711.8|0
1650610560000|2022-04-22 06:56:00|1712.9|1711.7|1712.5|1711.3|1712.9|1711.7|1712.5|1711.3|0
1650610570000|2022-04-22 06:56:10|1712.9|1711.7|1712.5|1711.3|1712.9|1711.7|1712.5|1711.3|1
1650610580000|2022-04-22 06:56:20|1712.8|1711.6|1713|1711.8|1713|1711.8|1712.8|1711.6|1
1650610590000|2022-04-22 06:56:30|1712.8|1711.6|1712.9|1711.7|1713|1711.8|1712.8|1711.6|0
1650610600000|2022-04-22 06:56:40|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650610610000|2022-04-22 06:56:50|1713|1711.8|1713.4|1712.2|1713.6|1712.4|1713|1711.8|0
1650610620000|2022-04-22 06:57:00|1713.8|1712.6|1713.3|1712.1|1713.8|1712.6|1713.2|1712|1
1650610630000|2022-04-22 06:57:10|1713.4|1712.2|1713|1711.8|1713.4|1712.2|1713|1711.8|1
1650610640000|2022-04-22 06:57:20|1713.1|1711.9|1713.3|1712.1|1713.3|1712.1|1713|1711.8|0
1650610660000|2022-04-22 06:57:40|1713.2|1712|1712.8|1711.6|1713.2|1712|1712.8|1711.6|2
1650610670000|2022-04-22 06:57:50|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650610680000|2022-04-22 06:58:00|1712.8|1711.6|1712.9|1711.7|1712.9|1711.7|1712.8|1711.6|0
1650610690000|2022-04-22 06:58:10|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650610700000|2022-04-22 06:58:20|1712.6|1711.4|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|1
1650610710000|2022-04-22 06:58:30|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650610720000|2022-04-22 06:58:40|1712.8|1711.6|1712.7|1711.5|1712.8|1711.6|1712.5|1711.3|0
1650610750000|2022-04-22 06:59:10|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1
1650610770000|2022-04-22 06:59:30|||||||||2
1650610780000|2022-04-22 06:59:40|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650610790000|2022-04-22 06:59:50|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650610800000|2022-04-22 07:00:00|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|0
1650610820000|2022-04-22 07:00:20|1712.9|1711.7|1713.1|1711.9|1713.1|1711.9|1712.9|1711.7|0
1650610830000|2022-04-22 07:00:30|1713.5|1712.3|1713.8|1712.6|1713.8|1712.6|1713.5|1712.3|2
1650610840000|2022-04-22 07:00:40|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|1713.6|1712.4|2
1650610850000|2022-04-22 07:00:50|1713.3|1712.1|1713.5|1712.3|1713.5|1712.3|1713.2|1712|0
1650610870000|2022-04-22 07:01:10|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|1713.4|1712.2|0
1650610890000|2022-04-22 07:01:30|1713.5|1712.3|1714|1712.8|1714|1712.8|1713.5|1712.3|0
1650610900000|2022-04-22 07:01:40|1714.2|1713|1713.9|1712.7|1714.2|1713|1713.9|1712.7|1
1650610910000|2022-04-22 07:01:50|1714|1712.8|1714.2|1713|1714.2|1713|1714|1712.8|1
1650610920000|2022-04-22 07:02:00|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650610940000|2022-04-22 07:02:20|1713.9|1712.7|1714.2|1713|1714.2|1713|1713.8|1712.6|0
1650610960000|2022-04-22 07:02:40|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650610970000|2022-04-22 07:02:50|1714|1712.8|1714.2|1713|1714.2|1713|1714|1712.8|0
1650610980000|2022-04-22 07:03:00|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650611000000|2022-04-22 07:03:20|1714.4|1713.2|1714.7|1713.5|1714.7|1713.5|1714.4|1713.2|0
1650611010000|2022-04-22 07:03:30|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650611020000|2022-04-22 07:03:40|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650611030000|2022-04-22 07:03:50|1714.3|1713.1|1714.2|1713|1714.4|1713.2|1714.2|1713|7
1650611050000|2022-04-22 07:04:10|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.3|1713.1|0
1650611060000|2022-04-22 07:04:20|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650611070000|2022-04-22 07:04:30|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650611080000|2022-04-22 07:04:40|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|0
1650611100000|2022-04-22 07:05:00|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650611110000|2022-04-22 07:05:10|1714.1|1712.9|1714|1712.8|1714.1|1712.9|1714|1712.8|0
1650611120000|2022-04-22 07:05:20|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1
1650611130000|2022-04-22 07:05:30|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|0
1650611140000|2022-04-22 07:05:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|4
1650611160000|2022-04-22 07:06:00|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|0
1650611170000|2022-04-22 07:06:10|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|0
1650611180000|2022-04-22 07:06:20|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650611190000|2022-04-22 07:06:30|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|0
1650611210000|2022-04-22 07:06:50|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1
1650611220000|2022-04-22 07:07:00|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|0
1650611230000|2022-04-22 07:07:10|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650611250000|2022-04-22 07:07:30|1714.3|1713.1|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|2
1650611260000|2022-04-22 07:07:40|1714.4|1713.2|1714.5|1713.3|1714.6|1713.4|1714.4|1713.2|0
1650611280000|2022-04-22 07:08:00|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.6|1713.4|0
1650611290000|2022-04-22 07:08:10|1714.5|1713.3|1714.6|1713.4|1714.6|1713.4|1714.5|1713.3|1
1650611320000|2022-04-22 07:08:40|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650611330000|2022-04-22 07:08:50|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650611340000|2022-04-22 07:09:00|1714.5|1713.3|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|0
1650611350000|2022-04-22 07:09:10|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650611360000|2022-04-22 07:09:20|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650611370000|2022-04-22 07:09:30|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1
1650611380000|2022-04-22 07:09:40|1715.2|1714|1715.2|1714|1715.2|1714|1715.2|1714|0
1650611400000|2022-04-22 07:10:00|1715|1713.8|1714.8|1713.6|1715|1713.8|1714.8|1713.6|0
1650611410000|2022-04-22 07:10:10|1714.7|1713.5|1715|1713.8|1715|1713.8|1714.7|1713.5|0
1650611420000|2022-04-22 07:10:20|1714.8|1713.6|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650611430000|2022-04-22 07:10:30|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650611440000|2022-04-22 07:10:40|1714.8|1713.6|1714.5|1713.3|1714.8|1713.6|1714.4|1713.2|0
1650611450000|2022-04-22 07:10:50|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650611460000|2022-04-22 07:11:00|1714.9|1713.7|1714.7|1713.5|1714.9|1713.7|1714.7|1713.5|0
1650611470000|2022-04-22 07:11:10|1714.5|1713.3|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|0
1650611520000|2022-04-22 07:12:00|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1
1650611550000|2022-04-22 07:12:30|1714.4|1713.2|1714.8|1713.6|1714.8|1713.6|1714.4|1713.2|0
1650611560000|2022-04-22 07:12:40|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.9|1713.7|0
1650611570000|2022-04-22 07:12:50|1715.2|1714|1715|1713.8|1715.2|1714|1714.9|1713.7|0
1650611580000|2022-04-22 07:13:00|1715.1|1713.9|1715|1713.8|1715.1|1713.9|1715|1713.8|0
1650611600000|2022-04-22 07:13:20|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650611620000|2022-04-22 07:13:40|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|4
1650611630000|2022-04-22 07:13:50|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650611640000|2022-04-22 07:14:00|1714.6|1713.4|1714.7|1713.5|1714.7|1713.5|1714.6|1713.4|8
1650611650000|2022-04-22 07:14:10|1714.5|1713.3|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|14
1650611670000|2022-04-22 07:14:30|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650611690000|2022-04-22 07:14:50|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|2
1650611700000|2022-04-22 07:15:00|1714.4|1713.2|1714.3|1713.1|1714.5|1713.3|1714|1712.8|0
1650611710000|2022-04-22 07:15:10|1714.4|1713.2|1714.8|1713.6|1714.8|1713.6|1714.4|1713.2|0
1650611720000|2022-04-22 07:15:20|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.6|1713.4|0
1650611730000|2022-04-22 07:15:30|1714.7|1713.5|1714.8|1713.6|1714.8|1713.6|1714.7|1713.5|0
1650611760000|2022-04-22 07:16:00|1714.6|1713.4|1714.3|1713.1|1714.6|1713.4|1714.3|1713.1|0
1650611770000|2022-04-22 07:16:10|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650611790000|2022-04-22 07:16:30|1713.9|1712.7|1714|1712.8|1714|1712.8|1713.9|1712.7|0
1650611800000|2022-04-22 07:16:40|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650611810000|2022-04-22 07:16:50|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650611820000|2022-04-22 07:17:00|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650611830000|2022-04-22 07:17:10|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650611850000|2022-04-22 07:17:30|1713.9|1712.7|1713.5|1712.3|1713.9|1712.7|1713.5|1712.3|5
1650611860000|2022-04-22 07:17:40|1713.7|1712.5|1713.5|1712.3|1713.7|1712.5|1713.4|1712.2|0
1650611870000|2022-04-22 07:17:50|1713.7|1712.5|1713.9|1712.7|1713.9|1712.7|1713.5|1712.3|1
1650611880000|2022-04-22 07:18:00|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650611890000|2022-04-22 07:18:10|1713.9|1712.7|1714.4|1713.2|1714.4|1713.2|1713.9|1712.7|0
1650611900000|2022-04-22 07:18:20|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|0
1650611910000|2022-04-22 07:18:30|1714.3|1713.1|1714.7|1713.5|1714.7|1713.5|1714.3|1713.1|2
1650611920000|2022-04-22 07:18:40|1714.8|1713.6|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650611940000|2022-04-22 07:19:00|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650611960000|2022-04-22 07:19:20|1714.9|1713.7|1714.5|1713.3|1714.9|1713.7|1714.5|1713.3|0
1650611970000|2022-04-22 07:19:30|||||||||1
1650611980000|2022-04-22 07:19:40|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650611990000|2022-04-22 07:19:50|1715|1713.8|1714.9|1713.7|1715.1|1713.9|1714.9|1713.7|0
1650612000000|2022-04-22 07:20:00|1714.8|1713.6|1715|1713.8|1715|1713.8|1714.8|1713.6|0
1650612010000|2022-04-22 07:20:10|1714.9|1713.7|1715|1713.8|1715.1|1713.9|1714.9|1713.7|0
1650612020000|2022-04-22 07:20:20|1715.2|1714|1714.8|1713.6|1715.2|1714|1714.7|1713.5|5
1650612030000|2022-04-22 07:20:30|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|1714.7|1713.5|0
1650612060000|2022-04-22 07:21:00|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650612070000|2022-04-22 07:21:10|1714.7|1713.5|1714.5|1713.3|1714.7|1713.5|1714.5|1713.3|1
1650612080000|2022-04-22 07:21:20|1714.8|1713.6|1714.6|1713.4|1714.8|1713.6|1714.6|1713.4|0
1650612090000|2022-04-22 07:21:30|1714.7|1713.5|1714.6|1713.4|1714.8|1713.6|1714.5|1713.3|0
1650612110000|2022-04-22 07:21:50|1714.7|1713.5|1714.9|1713.7|1714.9|1713.7|1714.7|1713.5|0
1650612120000|2022-04-22 07:22:00|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650612140000|2022-04-22 07:22:20|1715|1713.8|1715|1713.8|1715|1713.8|1715|1713.8|0
1650612180000|2022-04-22 07:23:00|1715.1|1713.9|1714.8|1713.6|1715.1|1713.9|1714.8|1713.6|0
1650612230000|2022-04-22 07:23:50|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.9|1713.7|0
1650612240000|2022-04-22 07:24:00|1714.9|1713.7|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650612250000|2022-04-22 07:24:10|1714.7|1713.5|1714.6|1713.4|1714.7|1713.5|1714.6|1713.4|0
1650612260000|2022-04-22 07:24:20|1714.8|1713.6|1714.8|1713.6|1714.9|1713.7|1714.8|1713.6|0
1650612270000|2022-04-22 07:24:30|1714.7|1713.5|1714.5|1713.3|1714.8|1713.6|1714.4|1713.2|0
1650612300000|2022-04-22 07:25:00|1714.4|1713.2|1714|1712.8|1714.4|1713.2|1714|1712.8|0
1650612310000|2022-04-22 07:25:10|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650612320000|2022-04-22 07:25:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.2|1713|0
1650612330000|2022-04-22 07:25:30|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650612340000|2022-04-22 07:25:40|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|1714.6|1713.4|0
1650612350000|2022-04-22 07:25:50|1714.8|1713.6|1715|1713.8|1715|1713.8|1714.8|1713.6|0
1650612360000|2022-04-22 07:26:00|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|1714.9|1713.7|0
1650612370000|2022-04-22 07:26:10|1715|1713.8|1714.9|1713.7|1715|1713.8|1714.9|1713.7|0
1650612430000|2022-04-22 07:27:10|1715|1713.8|1714.9|1713.7|1715|1713.8|1714.9|1713.7|0
1650612440000|2022-04-22 07:27:20|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|0
1650612470000|2022-04-22 07:27:50|1714.6|1713.4|1714.5|1713.3|1714.8|1713.6|1714.5|1713.3|0
1650612480000|2022-04-22 07:28:00|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650612490000|2022-04-22 07:28:10|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650612510000|2022-04-22 07:28:30|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650612520000|2022-04-22 07:28:40|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650612530000|2022-04-22 07:28:50|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650612540000|2022-04-22 07:29:00|1714.3|1713.1|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|0
1650612550000|2022-04-22 07:29:10|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650612560000|2022-04-22 07:29:20|1714.1|1712.9|1714|1712.8|1714.2|1713|1714|1712.8|0
1650612570000|2022-04-22 07:29:30|1713.8|1712.6|1713.5|1712.3|1713.8|1712.6|1713.5|1712.3|18
1650612600000|2022-04-22 07:30:00|1713.8|1712.6|1713.6|1712.4|1713.8|1712.6|1713.6|1712.4|0
1650612620000|2022-04-22 07:30:20|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650612630000|2022-04-22 07:30:30|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650612640000|2022-04-22 07:30:40|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|1713.9|1712.7|0
1650612660000|2022-04-22 07:31:00|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|0
1650612690000|2022-04-22 07:31:30|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.3|1712.1|0
1650612710000|2022-04-22 07:31:50|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|0
1650612720000|2022-04-22 07:32:00|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650612730000|2022-04-22 07:32:10|1713.7|1712.5|1713.8|1712.6|1713.8|1712.6|1713.7|1712.5|0
1650612740000|2022-04-22 07:32:20|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650612760000|2022-04-22 07:32:40|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|1713.8|1712.6|0
1650612840000|2022-04-22 07:34:00|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|0
1650612850000|2022-04-22 07:34:10|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|0
1650612860000|2022-04-22 07:34:20|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713|1711.8|2
1650612870000|2022-04-22 07:34:30|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|0
1650612880000|2022-04-22 07:34:40|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|0
1650612890000|2022-04-22 07:34:50|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|0
1650612900000|2022-04-22 07:35:00|1713.2|1712|1713.3|1712.1|1713.3|1712.1|1713.1|1711.9|0
1650612910000|2022-04-22 07:35:10|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650612960000|2022-04-22 07:36:00|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|1712.9|1711.7|0
1650612970000|2022-04-22 07:36:10|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650613000000|2022-04-22 07:36:40|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|0
1650613030000|2022-04-22 07:37:10|1712.5|1711.3|1712.8|1711.6|1712.8|1711.6|1712.5|1711.3|0
1650613040000|2022-04-22 07:37:20|1712.5|1711.3|1712.3|1711.1|1712.5|1711.3|1712.3|1711.1|0
1650613070000|2022-04-22 07:37:50|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1
1650613080000|2022-04-22 07:38:00|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|0
1650613150000|2022-04-22 07:39:10|1712.1|1710.9|1712|1710.8|1712.1|1710.9|1712|1710.8|0
1650613170000|2022-04-22 07:39:30|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650613200000|2022-04-22 07:40:00|1711.6|1710.4|1711.5|1710.3|1711.6|1710.4|1711.5|1710.3|0
1650613210000|2022-04-22 07:40:10|1711.6|1710.4|1711.8|1710.6|1711.8|1710.6|1711.5|1710.3|0
1650613230000|2022-04-22 07:40:30|1711.6|1710.4|1711.5|1710.3|1711.6|1710.4|1711.5|1710.3|0
1650613280000|2022-04-22 07:41:20|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650613300000|2022-04-22 07:41:40|1711.5|1710.3|1711.5|1710.3|1711.6|1710.4|1711.5|1710.3|0
1650613310000|2022-04-22 07:41:50|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650613330000|2022-04-22 07:42:10|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|1711.8|1710.6|0
1650613370000|2022-04-22 07:42:50|1711.5|1710.3|1711.8|1710.6|1711.8|1710.6|1711.5|1710.3|10
1650613380000|2022-04-22 07:43:00|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|0
1650613440000|2022-04-22 07:44:00|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|0
1650613460000|2022-04-22 07:44:20|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|0
1650613470000|2022-04-22 07:44:30|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.3|1711.1|0
1650613500000|2022-04-22 07:45:00|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|1712.4|1711.2|0
1650613510000|2022-04-22 07:45:10|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|0
1650613530000|2022-04-22 07:45:30|1712.6|1711.4|1712.6|1711.4|1712.8|1711.6|1712.6|1711.4|0
1650613540000|2022-04-22 07:45:40|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|0
1650613550000|2022-04-22 07:45:50|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|0
1650613560000|2022-04-22 07:46:00|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|0
1650613610000|2022-04-22 07:46:50|1712.6|1711.4|1712.5|1711.3|1712.6|1711.4|1712.5|1711.3|0
1650613640000|2022-04-22 07:47:20|1712.4|1711.2|1712|1710.8|1712.4|1711.2|1712|1710.8|0
1650613650000|2022-04-22 07:47:30|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650613740000|2022-04-22 07:49:00|1712.4|1711.2|1712.4|1711.2|1712.5|1711.3|1712.4|1711.2|0
1650613780000|2022-04-22 07:49:40|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|16
1650613790000|2022-04-22 07:49:50|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|37
1650613800000|2022-04-22 07:50:00|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650613810000|2022-04-22 07:50:10|1712.2|1711|1712.2|1711|1712.2|1711|1712.2|1711|0
1650613820000|2022-04-22 07:50:20|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|1712.3|1711.1|0
1650613830000|2022-04-22 07:50:30|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|0
1650613840000|2022-04-22 07:50:40|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650613850000|2022-04-22 07:50:50|1712.4|1711.2|1712.4|1711.2|1712.6|1711.4|1712.4|1711.2|0
1650613870000|2022-04-22 07:51:10|1712.2|1711|1712.3|1711.1|1712.3|1711.1|1712.2|1711|0
1650613880000|2022-04-22 07:51:20|1712.4|1711.2|1712.6|1711.4|1712.6|1711.4|1712.4|1711.2|0
1650613930000|2022-04-22 07:52:10|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650613940000|2022-04-22 07:52:20|1712.6|1711.4|1712.8|1711.6|1712.8|1711.6|1712.6|1711.4|0
1650613960000|2022-04-22 07:52:40|1712.7|1711.5|1712.8|1711.6|1712.8|1711.6|1712.7|1711.5|0
1650613980000|2022-04-22 07:53:00|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|0
1650614010000|2022-04-22 07:53:30|1712.5|1711.3|1712.3|1711.1|1712.5|1711.3|1712.3|1711.1|0
1650614020000|2022-04-22 07:53:40|1712.4|1711.2|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|3
1650614050000|2022-04-22 07:54:10|1712.4|1711.2|1712.5|1711.3|1712.5|1711.3|1712.4|1711.2|15
1650614070000|2022-04-22 07:54:30|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|1712.8|1711.6|0
1650614080000|2022-04-22 07:54:40|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|3
1650614090000|2022-04-22 07:54:50|||||||||2
1650614100000|2022-04-22 07:55:00|1713.1|1711.9|1713.2|1712|1713.2|1712|1713.1|1711.9|2
1650614110000|2022-04-22 07:55:10|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|1
1650614120000|2022-04-22 07:55:20|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.9|1711.7|0
1650614130000|2022-04-22 07:55:30|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|0
1650614170000|2022-04-22 07:56:10|1713.1|1711.9|1713.2|1712|1713.2|1712|1713.1|1711.9|4
1650614180000|2022-04-22 07:56:20|||||||||1
1650614200000|2022-04-22 07:56:40|1714.4|1713.2|1715|1713.8|1715.1|1713.9|1714.4|1713.2|22
1650614210000|2022-04-22 07:56:50|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.9|1713.7|0
1650614220000|2022-04-22 07:57:00|1714.8|1713.6|1715|1713.8|1715.1|1713.9|1714.8|1713.6|0
1650614230000|2022-04-22 07:57:10|1714.9|1713.7|1715|1713.8|1715|1713.8|1714.8|1713.6|0
1650614260000|2022-04-22 07:57:40|1715.1|1713.9|1714.9|1713.7|1715.1|1713.9|1714.9|1713.7|0
1650614270000|2022-04-22 07:57:50|1714.7|1713.5|1714.5|1713.3|1714.7|1713.5|1714.5|1713.3|0
1650614280000|2022-04-22 07:58:00|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|0
1650614290000|2022-04-22 07:58:10|1714.6|1713.4|1714.7|1713.5|1714.7|1713.5|1714.6|1713.4|0
1650614300000|2022-04-22 07:58:20|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650614340000|2022-04-22 07:59:00|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650614360000|2022-04-22 07:59:20|1714.4|1713.2|1714.7|1713.5|1714.7|1713.5|1714.4|1713.2|0
1650614370000|2022-04-22 07:59:30|1714.8|1713.6|1714.7|1713.5|1714.9|1713.7|1714.5|1713.3|0
1650614380000|2022-04-22 07:59:40|1714.8|1713.6|1714.7|1713.5|1714.9|1713.7|1714.7|1713.5|0
1650614400000|2022-04-22 08:00:00|1715|1713.8|1714.7|1713.5|1715|1713.8|1714.7|1713.5|0
1650614410000|2022-04-22 08:00:10|1714.8|1713.6|1714.7|1713.5|1715|1713.8|1714.7|1713.5|0
1650614430000|2022-04-22 08:00:30|1714.6|1713.4|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|0
1650614480000|2022-04-22 08:01:20|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|0
1650614490000|2022-04-22 08:01:30|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|0
1650614500000|2022-04-22 08:01:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650614510000|2022-04-22 08:01:50|1714.2|1713|1714.2|1713|1714.4|1713.2|1714.2|1713|0
1650614520000|2022-04-22 08:02:00|1714.3|1713.1|1714.2|1713|1714.3|1713.1|1714.2|1713|0
1650614530000|2022-04-22 08:02:10|1714.5|1713.3|1714.7|1713.5|1714.7|1713.5|1714.5|1713.3|0
1650614540000|2022-04-22 08:02:20|1714.8|1713.6|1714.7|1713.5|1715|1713.8|1714.7|1713.5|0
1650614560000|2022-04-22 08:02:40|1714.6|1713.4|1714.2|1713|1714.6|1713.4|1714.2|1713|0
1650614580000|2022-04-22 08:03:00|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|1714.5|1713.3|0
1650614600000|2022-04-22 08:03:20|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|0
1650614640000|2022-04-22 08:04:00|||||||||5
1650614660000|2022-04-22 08:04:20|1714.3|1713.1|1714.3|1713.1|1714.4|1713.2|1714.3|1713.1|6
1650614670000|2022-04-22 08:04:30|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|1
1650614690000|2022-04-22 08:04:50|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.2|1713|0
1650614720000|2022-04-22 08:05:20|1714.2|1713|1714.2|1713|1714.2|1713|1714.2|1713|0
1650614740000|2022-04-22 08:05:40|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|1714.1|1712.9|0
1650614750000|2022-04-22 08:05:50|1714|1712.8|1714|1712.8|1714|1712.8|1714|1712.8|0
1650614760000|2022-04-22 08:06:00|1713.7|1712.5|1713.6|1712.4|1713.7|1712.5|1713.6|1712.4|0
1650614780000|2022-04-22 08:06:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650614800000|2022-04-22 08:06:40|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.4|1712.2|0
1650614820000|2022-04-22 08:07:00|1713.2|1712|1713.2|1712|1713.2|1712|1713.2|1712|1
1650614840000|2022-04-22 08:07:20|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1713|1711.8|2
1650614850000|2022-04-22 08:07:30|||||||||1
1650614890000|2022-04-22 08:08:10|1713.4|1712.2|1713.2|1712|1713.4|1712.2|1713.2|1712|5
1650615000000|2022-04-22 08:10:00|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|0
1650615030000|2022-04-22 08:10:30|||||||||1
1650615040000|2022-04-22 08:10:40|1712.7|1711.5|1712.6|1711.4|1712.7|1711.5|1712.6|1711.4|1
1650615070000|2022-04-22 08:11:10|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|1712.7|1711.5|0
1650615100000|2022-04-22 08:11:40|1712.2|1711|1712.1|1710.9|1712.2|1711|1712.1|1710.9|2
1650615120000|2022-04-22 08:12:00|1712|1710.8|1712|1710.8|1712|1710.8|1712|1710.8|2
1650615130000|2022-04-22 08:12:10|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|0
1650615140000|2022-04-22 08:12:20|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|0
1650615170000|2022-04-22 08:12:50|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650615180000|2022-04-22 08:13:00|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650615200000|2022-04-22 08:13:20|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|0
1650615210000|2022-04-22 08:13:30|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|1
1650615220000|2022-04-22 08:13:40|1711.9|1710.7|1712|1710.8|1712|1710.8|1711.9|1710.7|0
1650615230000|2022-04-22 08:13:50|1712.2|1711|1712|1710.8|1712.2|1711|1712|1710.8|0
1650615300000|2022-04-22 08:15:00|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650615310000|2022-04-22 08:15:10|1712|1710.8|1712|1710.8|1712|1710.8|1711.7|1710.5|0
1650615320000|2022-04-22 08:15:20|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|0
1650615340000|2022-04-22 08:15:40|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650615350000|2022-04-22 08:15:50|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|0
1650615360000|2022-04-22 08:16:00|1712|1710.8|1711.9|1710.7|1712|1710.8|1711.9|1710.7|0
1650615410000|2022-04-22 08:16:50|1711.7|1710.5|1711.4|1710.2|1711.7|1710.5|1711.4|1710.2|2
1650615450000|2022-04-22 08:17:30|1711.2|1710|1711.2|1710|1711.2|1710|1711|1709.8|0
1650615460000|2022-04-22 08:17:40|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|1711|1709.8|0
1650615470000|2022-04-22 08:17:50|1711.4|1710.2|1711|1709.8|1711.4|1710.2|1711|1709.8|0
1650615480000|2022-04-22 08:18:00|1711.1|1709.9|1711|1709.8|1711.1|1709.9|1711|1709.8|0
1650615600000|2022-04-22 08:20:00|1711.2|1710|1711|1709.8|1711.2|1710|1711|1709.8|0
1650615610000|2022-04-22 08:20:10|1711.1|1709.9|1711|1709.8|1711.1|1709.9|1711|1709.8|1
1650615620000|2022-04-22 08:20:20|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|0
1650615670000|2022-04-22 08:21:10|1711.1|1709.9|1711|1709.8|1711.1|1709.9|1711|1709.8|0
1650615680000|2022-04-22 08:21:20|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|1
1650615690000|2022-04-22 08:21:30|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|0
1650615700000|2022-04-22 08:21:40|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|0
1650615720000|2022-04-22 08:22:00|1711.1|1709.9|1711.2|1710|1711.2|1710|1711|1709.8|0
1650615790000|2022-04-22 08:23:10|1711|1709.8|1710.7|1709.5|1711|1709.8|1710.7|1709.5|0
1650615800000|2022-04-22 08:23:20|1710.5|1709.3|1710.7|1709.5|1710.7|1709.5|1710.5|1709.3|1
1650615820000|2022-04-22 08:23:40|1711|1709.8|1711|1709.8|1711|1709.8|1710.7|1709.5|1
1650615840000|2022-04-22 08:24:00|1711.2|1710|1711|1709.8|1711.2|1710|1711|1709.8|2
1650615850000|2022-04-22 08:24:10|1710.9|1709.7|1711|1709.8|1711|1709.8|1710.9|1709.7|1
1650615860000|2022-04-22 08:24:20|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1
1650615870000|2022-04-22 08:24:30|1710.9|1709.7|1711|1709.8|1711|1709.8|1710.9|1709.7|0
1650615900000|2022-04-22 08:25:00|1710.9|1709.7|1711.2|1710|1711.2|1710|1710.9|1709.7|0
1650615910000|2022-04-22 08:25:10|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650615920000|2022-04-22 08:25:20|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650615960000|2022-04-22 08:26:00|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|0
1650615990000|2022-04-22 08:26:30|1711.9|1710.7|1711.7|1710.5|1711.9|1710.7|1711.7|1710.5|3
1650616000000|2022-04-22 08:26:40|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|2
1650616010000|2022-04-22 08:26:50|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|4
1650616020000|2022-04-22 08:27:00|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|0
1650616040000|2022-04-22 08:27:20|1711.5|1710.3|1711.7|1710.5|1711.7|1710.5|1711.5|1710.3|0
1650616060000|2022-04-22 08:27:40|1711.5|1710.3|1711.6|1710.4|1711.7|1710.5|1711.5|1710.3|0
1650616070000|2022-04-22 08:27:50|1711.7|1710.5|1711.6|1710.4|1711.7|1710.5|1711.6|1710.4|0
1650616080000|2022-04-22 08:28:00|1711.5|1710.3|1711.6|1710.4|1711.6|1710.4|1711.5|1710.3|0
1650616090000|2022-04-22 08:28:10|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650616110000|2022-04-22 08:28:30|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|1
1650616120000|2022-04-22 08:28:40|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|0
1650616130000|2022-04-22 08:28:50|1711.5|1710.3|1711.7|1710.5|1711.7|1710.5|1711.5|1710.3|0
1650616140000|2022-04-22 08:29:00|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650616150000|2022-04-22 08:29:10|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|0
1650616180000|2022-04-22 08:29:40|||||||||6
1650616190000|2022-04-22 08:29:50|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|1711.9|1710.7|0
1650616200000|2022-04-22 08:30:00|1711.7|1710.5|1711.5|1710.3|1711.7|1710.5|1711.5|1710.3|0
1650616210000|2022-04-22 08:30:10|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650616230000|2022-04-22 08:30:30|1711.7|1710.5|1711.6|1710.4|1711.7|1710.5|1711.6|1710.4|0
1650616250000|2022-04-22 08:30:50|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|1711.5|1710.3|0
1650616260000|2022-04-22 08:31:00|1711.2|1710|1711.2|1710|1711.2|1710|1711.2|1710|78
1650616280000|2022-04-22 08:31:20|1711.3|1710.1|1711.5|1710.3|1711.5|1710.3|1711.3|1710.1|0
1650616290000|2022-04-22 08:31:30|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.5|1710.3|2
1650616300000|2022-04-22 08:31:40|||||||||21
1650616320000|2022-04-22 08:32:00|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|1711.6|1710.4|0
1650616330000|2022-04-22 08:32:10|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|1711.4|1710.2|0
1650616340000|2022-04-22 08:32:20|1711.5|1710.3|1711.2|1710|1711.5|1710.3|1711.2|1710|0
1650616350000|2022-04-22 08:32:30|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|0
1650616380000|2022-04-22 08:33:00|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|0
1650616390000|2022-04-22 08:33:10|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|0
1650616400000|2022-04-22 08:33:20|1710.7|1709.5|1710.9|1709.7|1710.9|1709.7|1710.7|1709.5|0
1650616410000|2022-04-22 08:33:30|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650616420000|2022-04-22 08:33:40|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|1710.7|1709.5|0
1650616430000|2022-04-22 08:33:50|1710.6|1709.4|1710.6|1709.4|1710.7|1709.5|1710.5|1709.3|0
1650616440000|2022-04-22 08:34:00|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650616470000|2022-04-22 08:34:30|1710.7|1709.5|1710.6|1709.4|1710.7|1709.5|1710.6|1709.4|0
1650616480000|2022-04-22 08:34:40|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|0
1650616490000|2022-04-22 08:34:50|1710.3|1709.1|1709.9|1708.7|1710.3|1709.1|1709.9|1708.7|2
1650616500000|2022-04-22 08:35:00|1710|1708.8|1710.1|1708.9|1710.2|1709|1710|1708.8|1
1650616510000|2022-04-22 08:35:10|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650616540000|2022-04-22 08:35:40|1710|1708.8|1710.1|1708.9|1710.2|1709|1710|1708.8|2
1650616550000|2022-04-22 08:35:50|1710.2|1709|1710.2|1709|1710.2|1709|1710.2|1709|0
1650616560000|2022-04-22 08:36:00|1710|1708.8|1709.7|1708.5|1710|1708.8|1709.7|1708.5|0
1650616570000|2022-04-22 08:36:10|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1
1650616580000|2022-04-22 08:36:20|1709.9|1708.7|1709.9|1708.7|1710|1708.8|1709.9|1708.7|2
1650616590000|2022-04-22 08:36:30|1709.7|1708.5|1709.9|1708.7|1709.9|1708.7|1709.7|1708.5|0
1650616610000|2022-04-22 08:36:50|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650616630000|2022-04-22 08:37:10|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650616640000|2022-04-22 08:37:20|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650616650000|2022-04-22 08:37:30|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|1709.6|1708.4|0
1650616660000|2022-04-22 08:37:40|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|0
1650616670000|2022-04-22 08:37:50|1709.5|1708.3|1709.5|1708.3|1709.6|1708.4|1709.5|1708.3|1
1650616750000|2022-04-22 08:39:10|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1709.4|1708.2|1
1650616760000|2022-04-22 08:39:20|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|0
1650616770000|2022-04-22 08:39:30|1709.4|1708.2|1709.5|1708.3|1709.5|1708.3|1709.4|1708.2|0
1650616780000|2022-04-22 08:39:40|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650616800000|2022-04-22 08:40:00|||||||||1
1650616810000|2022-04-22 08:40:10|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|1708.6|1707.4|20
1650616820000|2022-04-22 08:40:20|1708.4|1707.2|1708.2|1707|1708.4|1707.2|1707.9|1706.7|4
1650616860000|2022-04-22 08:41:00|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650616880000|2022-04-22 08:41:20|1708.2|1707|1708.2|1707|1708.4|1707.2|1708.2|1707|2
1650616900000|2022-04-22 08:41:40|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650616910000|2022-04-22 08:41:50|1708.5|1707.3|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|0
1650616920000|2022-04-22 08:42:00|1708.6|1707.4|1709.1|1707.9|1709.1|1707.9|1708.6|1707.4|0
1650616930000|2022-04-22 08:42:10|1709|1707.8|1709.5|1708.3|1709.6|1708.4|1709|1707.8|2
1650616940000|2022-04-22 08:42:20|1709.6|1708.4|1710.1|1708.9|1710.1|1708.9|1709.5|1708.3|18
1650616950000|2022-04-22 08:42:30|1710.2|1709|1710.4|1709.2|1710.4|1709.2|1710.2|1709|2
1650616960000|2022-04-22 08:42:40|1710.6|1709.4|1710.2|1709|1710.6|1709.4|1710.2|1709|1
1650616970000|2022-04-22 08:42:50|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|0
1650616980000|2022-04-22 08:43:00|1710.3|1709.1|1710|1708.8|1710.3|1709.1|1709.7|1708.5|33
1650617030000|2022-04-22 08:43:50|1709.9|1708.7|1709.5|1708.3|1709.9|1708.7|1709.5|1708.3|1
1650617080000|2022-04-22 08:44:40|1709.2|1708|1709|1707.8|1709.2|1708|1709|1707.8|0
1650617090000|2022-04-22 08:44:50|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1
1650617100000|2022-04-22 08:45:00|1709|1707.8|1708.9|1707.7|1709|1707.8|1708.9|1707.7|1
1650617110000|2022-04-22 08:45:10|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650617120000|2022-04-22 08:45:20|1709.2|1708|1709.2|1708|1709.6|1708.4|1709.2|1708|1
1650617140000|2022-04-22 08:45:40|1709|1707.8|1708.7|1707.5|1709|1707.8|1708.7|1707.5|1
1650617150000|2022-04-22 08:45:50|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.7|1707.5|1
1650617160000|2022-04-22 08:46:00|1709|1707.8|1709|1707.8|1709|1707.8|1708.6|1707.4|6
1650617200000|2022-04-22 08:46:40|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|0
1650617210000|2022-04-22 08:46:50|1709|1707.8|1708.7|1707.5|1709|1707.8|1708.7|1707.5|2
1650617220000|2022-04-22 08:47:00|1708.9|1707.7|1708.7|1707.5|1709|1707.8|1708.7|1707.5|0
1650617230000|2022-04-22 08:47:10|1708.9|1707.7|1709.2|1708|1709.2|1708|1708.9|1707.7|1
1650617240000|2022-04-22 08:47:20|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650617250000|2022-04-22 08:47:30|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|0
1650617270000|2022-04-22 08:47:50|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|0
1650617290000|2022-04-22 08:48:10|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|0
1650617300000|2022-04-22 08:48:20|||||||||5
1650617310000|2022-04-22 08:48:30|1708.1|1706.9|1708.2|1707|1708.2|1707|1708.1|1706.9|1
1650617320000|2022-04-22 08:48:40|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.2|1707|0
1650617330000|2022-04-22 08:48:50|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1
1650617340000|2022-04-22 08:49:00|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1
1650617350000|2022-04-22 08:49:10|1708.1|1706.9|1708.5|1707.3|1708.7|1707.5|1708.1|1706.9|4
1650617360000|2022-04-22 08:49:20|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|0
1650617370000|2022-04-22 08:49:30|1708.6|1707.4|1708.5|1707.3|1708.6|1707.4|1708.5|1707.3|0
1650617400000|2022-04-22 08:50:00|1708.4|1707.2|1708.4|1707.2|1708.4|1707.2|1708.2|1707|0
1650617410000|2022-04-22 08:50:10|1708.5|1707.3|1708.2|1707|1708.5|1707.3|1708.1|1706.9|0
1650617440000|2022-04-22 08:50:40|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.4|1707.2|0
1650617450000|2022-04-22 08:50:50|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650617460000|2022-04-22 08:51:00|||||||||3
1650617510000|2022-04-22 08:51:50|||||||||1
1650617520000|2022-04-22 08:52:00|1708.1|1706.9|1707.7|1706.5|1708.1|1706.9|1707.7|1706.5|19
1650617530000|2022-04-22 08:52:10|1707.8|1706.6|1707.5|1706.3|1707.8|1706.6|1707.5|1706.3|9
1650617540000|2022-04-22 08:52:20|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.4|1706.2|0
1650617550000|2022-04-22 08:52:30|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650617580000|2022-04-22 08:53:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650617610000|2022-04-22 08:53:30|1707.5|1706.3|1707.5|1706.3|1707.6|1706.4|1707.5|1706.3|6
1650617650000|2022-04-22 08:54:10|1707.6|1706.4|1707.4|1706.2|1707.6|1706.4|1707.4|1706.2|2
1650617660000|2022-04-22 08:54:20|1707.1|1705.9|1707.3|1706.1|1707.3|1706.1|1707.1|1705.9|65
1650617670000|2022-04-22 08:54:30|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650617680000|2022-04-22 08:54:40|1707.6|1706.4|1707.6|1706.4|1707.7|1706.5|1707.6|1706.4|1
1650617690000|2022-04-22 08:54:50|1707.7|1706.5|1708.5|1707.3|1708.6|1707.4|1707.6|1706.4|2
1650617700000|2022-04-22 08:55:00|1708.3|1707.1|1708.2|1707|1708.3|1707.1|1708.2|1707|4
1650617720000|2022-04-22 08:55:20|1708.5|1707.3|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|0
1650617730000|2022-04-22 08:55:30|||||||||1
1650617740000|2022-04-22 08:55:40|1708.5|1707.3|1708.2|1707|1708.5|1707.3|1708.2|1707|3
1650617760000|2022-04-22 08:56:00|1708.3|1707.1|1708.5|1707.3|1708.5|1707.3|1708.3|1707.1|1
1650617770000|2022-04-22 08:56:10|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650617780000|2022-04-22 08:56:20|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|0
1650617790000|2022-04-22 08:56:30|1708.2|1707|1708.1|1706.9|1708.2|1707|1708.1|1706.9|0
1650617800000|2022-04-22 08:56:40|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650617810000|2022-04-22 08:56:50|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|0
1650617820000|2022-04-22 08:57:00|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650617840000|2022-04-22 08:57:20|1707.9|1706.7|1707.2|1706|1707.9|1706.7|1707.2|1706|4
1650617850000|2022-04-22 08:57:30|1707|1705.8|1707.1|1705.9|1707.1|1705.9|1707|1705.8|19
1650617870000|2022-04-22 08:57:50|1707.2|1706|1707.5|1706.3|1707.5|1706.3|1707.2|1706|1
1650617880000|2022-04-22 08:58:00|1707.7|1706.5|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|0
1650617890000|2022-04-22 08:58:10|1707.2|1706|1707.4|1706.2|1707.4|1706.2|1707.2|1706|1
1650617900000|2022-04-22 08:58:20|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650617910000|2022-04-22 08:58:30|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650617920000|2022-04-22 08:58:40|1707.3|1706.1|1707.2|1706|1707.3|1706.1|1707.2|1706|0
1650617940000|2022-04-22 08:59:00|1707.4|1706.2|1707.5|1706.3|1707.5|1706.3|1707.4|1706.2|1
1650617950000|2022-04-22 08:59:10|1707.7|1706.5|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|0
1650617970000|2022-04-22 08:59:30|||||||||1
1650617980000|2022-04-22 08:59:40|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|0
1650617990000|2022-04-22 08:59:50|1707.9|1706.7|1707.7|1706.5|1707.9|1706.7|1707.7|1706.5|0
1650618000000|2022-04-22 09:00:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650618010000|2022-04-22 09:00:10|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650618020000|2022-04-22 09:00:20|1707.5|1706.3|1707.4|1706.2|1707.5|1706.3|1707.4|1706.2|0
1650618030000|2022-04-22 09:00:30|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650618050000|2022-04-22 09:00:50|1707.1|1705.9|1707.2|1706|1707.2|1706|1707.1|1705.9|2
1650618060000|2022-04-22 09:01:00|1707|1705.8|1706.2|1705|1707|1705.8|1706.1|1704.9|7
1650618070000|2022-04-22 09:01:10|1706.5|1705.3|1706.2|1705|1706.5|1705.3|1706.2|1705|7
1650618080000|2022-04-22 09:01:20|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|6
1650618090000|2022-04-22 09:01:30|1705.9|1704.7|1706|1704.8|1706.1|1704.9|1705.9|1704.7|13
1650618100000|2022-04-22 09:01:40|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|5
1650618110000|2022-04-22 09:01:50|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650618120000|2022-04-22 09:02:00|1706.1|1704.9|1706.2|1705|1706.4|1705.2|1705.9|1704.7|8
1650618130000|2022-04-22 09:02:10|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650618140000|2022-04-22 09:02:20|1706.4|1705.2|1706.2|1705|1706.5|1705.3|1706.2|1705|1
1650618160000|2022-04-22 09:02:40|1706.1|1704.9|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650618170000|2022-04-22 09:02:50|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|0
1650618180000|2022-04-22 09:03:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650618210000|2022-04-22 09:03:30|1705.9|1704.7|1706|1704.8|1706.1|1704.9|1705.9|1704.7|1
1650618220000|2022-04-22 09:03:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|22
1650618230000|2022-04-22 09:03:50|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650618240000|2022-04-22 09:04:00|||||||||1
1650618260000|2022-04-22 09:04:20|1705.8|1704.6|1704.8|1703.6|1705.8|1704.6|1704.6|1703.4|72
1650618270000|2022-04-22 09:04:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|4
1650618280000|2022-04-22 09:04:40|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1704.8|1703.6|1
1650618290000|2022-04-22 09:04:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|0
1650618300000|2022-04-22 09:05:00|1705|1703.8|1705.1|1703.9|1705.1|1703.9|1704.9|1703.7|0
1650618320000|2022-04-22 09:05:20|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650618330000|2022-04-22 09:05:30|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650618340000|2022-04-22 09:05:40|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650618350000|2022-04-22 09:05:50|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|5
1650618360000|2022-04-22 09:06:00|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650618370000|2022-04-22 09:06:10|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|0
1650618380000|2022-04-22 09:06:20|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650618390000|2022-04-22 09:06:30|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650618400000|2022-04-22 09:06:40|||||||||21
1650618410000|2022-04-22 09:06:50|1705.3|1704.1|1705.4|1704.2|1705.4|1704.2|1705.3|1704.1|5
1650618420000|2022-04-22 09:07:00|1705.1|1703.9|1705.2|1704|1705.3|1704.1|1705|1703.8|0
1650618430000|2022-04-22 09:07:10|1705.3|1704.1|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|0
1650618460000|2022-04-22 09:07:40|1704.9|1703.7|1705|1703.8|1705.4|1704.2|1704.9|1703.7|0
1650618470000|2022-04-22 09:07:50|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650618480000|2022-04-22 09:08:00|1704.8|1703.6|1705.3|1704.1|1705.3|1704.1|1704.8|1703.6|10
1650618490000|2022-04-22 09:08:10|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650618500000|2022-04-22 09:08:20|1705.6|1704.4|1705.5|1704.3|1705.6|1704.4|1705.5|1704.3|1
1650618510000|2022-04-22 09:08:30|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|0
1650618520000|2022-04-22 09:08:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650618530000|2022-04-22 09:08:50|1705.8|1704.6|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|1
1650618540000|2022-04-22 09:09:00|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.4|1704.2|2
1650618560000|2022-04-22 09:09:20|1705.9|1704.7|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|3
1650618570000|2022-04-22 09:09:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650618580000|2022-04-22 09:09:40|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650618600000|2022-04-22 09:10:00|1705.9|1704.7|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|14
1650618610000|2022-04-22 09:10:10|||||||||1
1650618630000|2022-04-22 09:10:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1
1650618640000|2022-04-22 09:10:40|||||||||1
1650618650000|2022-04-22 09:10:50|1706|1704.8|1706|1704.8|1706.2|1705|1706|1704.8|0
1650618660000|2022-04-22 09:11:00|1706.3|1705.1|1706|1704.8|1706.3|1705.1|1706|1704.8|1
1650618670000|2022-04-22 09:11:10|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.3|1705.1|0
1650618680000|2022-04-22 09:11:20|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|0
1650618690000|2022-04-22 09:11:30|||||||||2
1650618710000|2022-04-22 09:11:50|1706.7|1705.5|1706.5|1705.3|1706.7|1705.5|1706.5|1705.3|0
1650618720000|2022-04-22 09:12:00|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706.3|1705.1|0
1650618730000|2022-04-22 09:12:10|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|0
1650618740000|2022-04-22 09:12:20|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|4
1650618750000|2022-04-22 09:12:30|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|0
1650618760000|2022-04-22 09:12:40|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.3|1705.1|0
1650618770000|2022-04-22 09:12:50|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.2|1705|0
1650618780000|2022-04-22 09:13:00|1706.3|1705.1|1706.3|1705.1|1706.5|1705.3|1706.2|1705|0
1650618790000|2022-04-22 09:13:10|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650618800000|2022-04-22 09:13:20|1706|1704.8|1706|1704.8|1706.1|1704.9|1706|1704.8|0
1650618810000|2022-04-22 09:13:30|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.9|1704.7|0
1650618830000|2022-04-22 09:13:50|1705.8|1704.6|1706|1704.8|1706.2|1705|1705.8|1704.6|1
1650618840000|2022-04-22 09:14:00|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1
1650618850000|2022-04-22 09:14:10|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650618860000|2022-04-22 09:14:20|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650618870000|2022-04-22 09:14:30|||||||||14
1650618890000|2022-04-22 09:14:50|1705.8|1704.6|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|0
1650618910000|2022-04-22 09:15:10|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650618930000|2022-04-22 09:15:30|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650618940000|2022-04-22 09:15:40|1705.8|1704.6|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|0
1650618950000|2022-04-22 09:15:50|1705.8|1704.6|1705.5|1704.3|1705.8|1704.6|1705.5|1704.3|0
1650618960000|2022-04-22 09:16:00|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|0
1650618970000|2022-04-22 09:16:10|1705.8|1704.6|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|0
1650618980000|2022-04-22 09:16:20|1705.6|1704.4|1705.7|1704.5|1705.8|1704.6|1705.5|1704.3|0
1650619000000|2022-04-22 09:16:40|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.8|1704.6|0
1650619020000|2022-04-22 09:17:00|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650619030000|2022-04-22 09:17:10|1705.9|1704.7|1705.8|1704.6|1705.9|1704.7|1705.8|1704.6|0
1650619040000|2022-04-22 09:17:20|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|1
1650619050000|2022-04-22 09:17:30|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|2
1650619060000|2022-04-22 09:17:40|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.4|1704.2|0
1650619070000|2022-04-22 09:17:50|1705.7|1704.5|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|0
1650619080000|2022-04-22 09:18:00|1705.6|1704.4|1705.8|1704.6|1705.8|1704.6|1705.6|1704.4|0
1650619090000|2022-04-22 09:18:10|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|0
1650619100000|2022-04-22 09:18:20|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650619110000|2022-04-22 09:18:30|1705.4|1704.2|1706|1704.8|1706|1704.8|1705.4|1704.2|13
1650619120000|2022-04-22 09:18:40|1705.9|1704.7|1706|1704.8|1706|1704.8|1705.8|1704.6|0
1650619130000|2022-04-22 09:18:50|1705.9|1704.7|1705.7|1704.5|1706.1|1704.9|1705.7|1704.5|1
1650619140000|2022-04-22 09:19:00|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650619150000|2022-04-22 09:19:10|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.4|1704.2|1
1650619170000|2022-04-22 09:19:30|1705.6|1704.4|1705.9|1704.7|1705.9|1704.7|1705.6|1704.4|0
1650619180000|2022-04-22 09:19:40|1705.8|1704.6|1706.1|1704.9|1706.1|1704.9|1705.8|1704.6|8
1650619190000|2022-04-22 09:19:50|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650619200000|2022-04-22 09:20:00|1706.1|1704.9|1705.7|1704.5|1706.1|1704.9|1705.7|1704.5|5
1650619210000|2022-04-22 09:20:10|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|0
1650619220000|2022-04-22 09:20:20|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650619230000|2022-04-22 09:20:30|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|1705.9|1704.7|0
1650619240000|2022-04-22 09:20:40|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|35
1650619250000|2022-04-22 09:20:50|1705.9|1704.7|1706.2|1705|1706.2|1705|1705.9|1704.7|11
1650619260000|2022-04-22 09:21:00|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|5
1650619270000|2022-04-22 09:21:10|1705.9|1704.7|1706.4|1705.2|1706.4|1705.2|1705.9|1704.7|6
1650619280000|2022-04-22 09:21:20|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.3|1705.1|0
1650619290000|2022-04-22 09:21:30|1706.3|1705.1|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650619300000|2022-04-22 09:21:40|1706.4|1705.2|1706.6|1705.4|1706.6|1705.4|1706.4|1705.2|0
1650619320000|2022-04-22 09:22:00|1706.5|1705.3|1706.3|1705.1|1706.5|1705.3|1706.3|1705.1|0
1650619330000|2022-04-22 09:22:10|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650619340000|2022-04-22 09:22:20|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650619350000|2022-04-22 09:22:30|1706.2|1705|1706.4|1705.2|1706.4|1705.2|1706.2|1705|0
1650619360000|2022-04-22 09:22:40|1706.6|1705.4|1706.7|1705.5|1706.8|1705.6|1706.6|1705.4|2
1650619400000|2022-04-22 09:23:20|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650619410000|2022-04-22 09:23:30|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650619420000|2022-04-22 09:23:40|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650619430000|2022-04-22 09:23:50|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650619440000|2022-04-22 09:24:00|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650619450000|2022-04-22 09:24:10|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650619460000|2022-04-22 09:24:20|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650619480000|2022-04-22 09:24:40|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650619500000|2022-04-22 09:25:00|1707.3|1706.1|1707|1705.8|1707.3|1706.1|1706.9|1705.7|4
1650619550000|2022-04-22 09:25:50|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|8
1650619560000|2022-04-22 09:26:00|1707.2|1706|1707|1705.8|1707.2|1706|1707|1705.8|13
1650619570000|2022-04-22 09:26:10|1706.9|1705.7|1706.9|1705.7|1707|1705.8|1706.9|1705.7|0
1650619590000|2022-04-22 09:26:30|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1
1650619610000|2022-04-22 09:26:50|1706.7|1705.5|1706.5|1705.3|1706.7|1705.5|1706.5|1705.3|0
1650619620000|2022-04-22 09:27:00|1706.7|1705.5|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|0
1650619630000|2022-04-22 09:27:10|1706.9|1705.7|1707|1705.8|1707.2|1706|1706.9|1705.7|1
1650619640000|2022-04-22 09:27:20|1706.9|1705.7|1707|1705.8|1707|1705.8|1706.9|1705.7|0
1650619660000|2022-04-22 09:27:40|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650619720000|2022-04-22 09:28:40|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650619730000|2022-04-22 09:28:50|1706.7|1705.5|1706.4|1705.2|1706.7|1705.5|1706.4|1705.2|1
1650619740000|2022-04-22 09:29:00|1706.3|1705.1|1706.4|1705.2|1706.4|1705.2|1706.3|1705.1|9
1650619760000|2022-04-22 09:29:20|1706.3|1705.1|1706.2|1705|1706.4|1705.2|1706.2|1705|2
1650619770000|2022-04-22 09:29:30|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650619780000|2022-04-22 09:29:40|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650619790000|2022-04-22 09:29:50|1706.6|1705.4|1706.7|1705.5|1706.7|1705.5|1706.6|1705.4|0
1650619800000|2022-04-22 09:30:00|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|0
1650619810000|2022-04-22 09:30:10|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.7|1705.5|1
1650619820000|2022-04-22 09:30:20|1707.1|1705.9|1707.7|1706.5|1707.7|1706.5|1707.1|1705.9|2
1650619830000|2022-04-22 09:30:30|1707.8|1706.6|1708.4|1707.2|1708.7|1707.5|1707.7|1706.5|5
1650619840000|2022-04-22 09:30:40|1708.2|1707|1708.9|1707.7|1709|1707.8|1708.2|1707|7
1650619850000|2022-04-22 09:30:50|1708.8|1707.6|1708.5|1707.3|1708.9|1707.7|1708.5|1707.3|9
1650619860000|2022-04-22 09:31:00|1708.7|1707.5|1707.8|1706.6|1708.7|1707.5|1707.8|1706.6|2
1650619870000|2022-04-22 09:31:10|1708|1706.8|1708|1706.8|1708|1706.8|1707.9|1706.7|1
1650619880000|2022-04-22 09:31:20|1708.2|1707|1708|1706.8|1708.2|1707|1708|1706.8|0
1650619900000|2022-04-22 09:31:40|1707.8|1706.6|1707.9|1706.7|1708|1706.8|1707.8|1706.6|1
1650619910000|2022-04-22 09:31:50|1707.8|1706.6|1707.5|1706.3|1707.8|1706.6|1707.5|1706.3|1
1650619920000|2022-04-22 09:32:00|1707.8|1706.6|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650619930000|2022-04-22 09:32:10|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|0
1650619940000|2022-04-22 09:32:20|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650619960000|2022-04-22 09:32:40|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|0
1650619970000|2022-04-22 09:32:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650619980000|2022-04-22 09:33:00|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650619990000|2022-04-22 09:33:10|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650620000000|2022-04-22 09:33:20|1708|1706.8|1707.8|1706.6|1708|1706.8|1707.8|1706.6|0
1650620030000|2022-04-22 09:33:50|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|1
1650620040000|2022-04-22 09:34:00|1707.9|1706.7|1707.8|1706.6|1707.9|1706.7|1707.8|1706.6|0
1650620050000|2022-04-22 09:34:10|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650620070000|2022-04-22 09:34:30|1707.9|1706.7|1707.5|1706.3|1707.9|1706.7|1707.5|1706.3|5
1650620140000|2022-04-22 09:35:40|1707.4|1706.2|1706.9|1705.7|1707.4|1706.2|1706.9|1705.7|1
1650620150000|2022-04-22 09:35:50|1707|1705.8|1707.3|1706.1|1707.3|1706.1|1707|1705.8|2
1650620160000|2022-04-22 09:36:00|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|0
1650620170000|2022-04-22 09:36:10|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650620180000|2022-04-22 09:36:20|1707|1705.8|1707.3|1706.1|1707.3|1706.1|1707|1705.8|0
1650620190000|2022-04-22 09:36:30|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|0
1650620200000|2022-04-22 09:36:40|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|0
1650620210000|2022-04-22 09:36:50|1707.8|1706.6|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|1
1650620220000|2022-04-22 09:37:00|1707.4|1706.2|1707.7|1706.5|1707.7|1706.5|1707.4|1706.2|0
1650620230000|2022-04-22 09:37:10|1707.8|1706.6|1708|1706.8|1708|1706.8|1707.8|1706.6|0
1650620240000|2022-04-22 09:37:20|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650620310000|2022-04-22 09:38:30|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|0
1650620320000|2022-04-22 09:38:40|1707.8|1706.6|1707.9|1706.7|1708|1706.8|1707.8|1706.6|1
1650620330000|2022-04-22 09:38:50|1708|1706.8|1707.5|1706.3|1708|1706.8|1707.5|1706.3|0
1650620340000|2022-04-22 09:39:00|1707.7|1706.5|1707.5|1706.3|1707.7|1706.5|1707.5|1706.3|0
1650620350000|2022-04-22 09:39:10|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650620360000|2022-04-22 09:39:20|1707.9|1706.7|1707.5|1706.3|1707.9|1706.7|1707.5|1706.3|0
1650620370000|2022-04-22 09:39:30|1707.6|1706.4|1707.5|1706.3|1707.8|1706.6|1707.5|1706.3|0
1650620380000|2022-04-22 09:39:40|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650620390000|2022-04-22 09:39:50|1707.9|1706.7|1707.5|1706.3|1707.9|1706.7|1707.4|1706.2|0
1650620400000|2022-04-22 09:40:00|1707.8|1706.6|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|1
1650620410000|2022-04-22 09:40:10|1707.8|1706.6|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|0
1650620430000|2022-04-22 09:40:30|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650620440000|2022-04-22 09:40:40|||||||||1
1650620450000|2022-04-22 09:40:50|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650620460000|2022-04-22 09:41:00|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650620480000|2022-04-22 09:41:20|1708.2|1707|1708.2|1707|1708.2|1707|1708.2|1707|0
1650620490000|2022-04-22 09:41:30|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|0
1650620500000|2022-04-22 09:41:40|1708.2|1707|1708|1706.8|1708.2|1707|1708|1706.8|0
1650620520000|2022-04-22 09:42:00|1707.8|1706.6|1707.9|1706.7|1707.9|1706.7|1707.8|1706.6|0
1650620530000|2022-04-22 09:42:10|1708|1706.8|1707.8|1706.6|1708|1706.8|1707.8|1706.6|0
1650620560000|2022-04-22 09:42:40|1707.9|1706.7|1708|1706.8|1708|1706.8|1707.9|1706.7|0
1650620580000|2022-04-22 09:43:00|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.7|1706.5|0
1650620610000|2022-04-22 09:43:30|1708|1706.8|1708|1706.8|1708.2|1707|1707.9|1706.7|0
1650620620000|2022-04-22 09:43:40|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|0
1650620630000|2022-04-22 09:43:50|1708.4|1707.2|1709|1707.8|1709|1707.8|1708.4|1707.2|0
1650620640000|2022-04-22 09:44:00|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650620650000|2022-04-22 09:44:10|1708.8|1707.6|1709|1707.8|1709|1707.8|1708.8|1707.6|0
1650620670000|2022-04-22 09:44:30|1709.2|1708|1709|1707.8|1709.2|1708|1709|1707.8|0
1650620680000|2022-04-22 09:44:40|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|0
1650620690000|2022-04-22 09:44:50|1709.4|1708.2|1709.4|1708.2|1709.5|1708.3|1709.3|1708.1|0
1650620700000|2022-04-22 09:45:00|1709.5|1708.3|1709.2|1708|1709.5|1708.3|1709.2|1708|1
1650620710000|2022-04-22 09:45:10|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|0
1650620720000|2022-04-22 09:45:20|1709.2|1708|1708.9|1707.7|1709.3|1708.1|1708.9|1707.7|3
1650620730000|2022-04-22 09:45:30|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|2
1650620750000|2022-04-22 09:45:50|||||||||2
1650620770000|2022-04-22 09:46:10|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1
1650620780000|2022-04-22 09:46:20|||||||||2
1650620790000|2022-04-22 09:46:30|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650620810000|2022-04-22 09:46:50|1708.9|1707.7|1709.2|1708|1709.2|1708|1708.9|1707.7|0
1650620820000|2022-04-22 09:47:00|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650620830000|2022-04-22 09:47:10|1709.2|1708|1709.2|1708|1709.2|1708|1709.2|1708|0
1650620880000|2022-04-22 09:48:00|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650620890000|2022-04-22 09:48:10|||||||||2
1650620900000|2022-04-22 09:48:20|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1
1650620910000|2022-04-22 09:48:30|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|23
1650620920000|2022-04-22 09:48:40|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|0
1650620940000|2022-04-22 09:49:00|1708.7|1707.5|1708.8|1707.6|1708.8|1707.6|1708.7|1707.5|0
1650620960000|2022-04-22 09:49:20|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|1708.9|1707.7|0
1650620970000|2022-04-22 09:49:30|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|0
1650620990000|2022-04-22 09:49:50|1708.9|1707.7|1709|1707.8|1709|1707.8|1708.9|1707.7|0
1650621010000|2022-04-22 09:50:10|1708.7|1707.5|1708.3|1707.1|1708.7|1707.5|1708.3|1707.1|3
1650621030000|2022-04-22 09:50:30|1708.4|1707.2|1708.3|1707.1|1708.5|1707.3|1708.3|1707.1|0
1650621050000|2022-04-22 09:50:50|1708.4|1707.2|1708.7|1707.5|1708.7|1707.5|1708.3|1707.1|0
1650621060000|2022-04-22 09:51:00|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|0
1650621080000|2022-04-22 09:51:20|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|0
1650621090000|2022-04-22 09:51:30|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1
1650621100000|2022-04-22 09:51:40|1708.9|1707.7|1708.8|1707.6|1708.9|1707.7|1708.8|1707.6|0
1650621110000|2022-04-22 09:51:50|1708.7|1707.5|1708.7|1707.5|1708.7|1707.5|1708.5|1707.3|0
1650621120000|2022-04-22 09:52:00|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|2
1650621130000|2022-04-22 09:52:10|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|0
1650621180000|2022-04-22 09:53:00|1708|1706.8|1708.2|1707|1708.2|1707|1708|1706.8|0
1650621190000|2022-04-22 09:53:10|1708|1706.8|1708.2|1707|1708.2|1707|1708|1706.8|1
1650621210000|2022-04-22 09:53:30|1708.3|1707.1|1708.2|1707|1708.3|1707.1|1708.2|1707|0
1650621220000|2022-04-22 09:53:40|1708.3|1707.1|1708|1706.8|1708.3|1707.1|1707.9|1706.7|0
1650621230000|2022-04-22 09:53:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|0
1650621240000|2022-04-22 09:54:00|1707.9|1706.7|1707.5|1706.3|1707.9|1706.7|1707.5|1706.3|0
1650621270000|2022-04-22 09:54:30|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650621280000|2022-04-22 09:54:40|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650621290000|2022-04-22 09:54:50|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|1707.7|1706.5|0
1650621300000|2022-04-22 09:55:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1
1650621310000|2022-04-22 09:55:10|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|1
1650621320000|2022-04-22 09:55:20|1707.3|1706.1|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650621330000|2022-04-22 09:55:30|1707.4|1706.2|1707|1705.8|1707.4|1706.2|1707|1705.8|5
1650621340000|2022-04-22 09:55:40|1707.2|1706|1707|1705.8|1707.2|1706|1707|1705.8|1
1650621350000|2022-04-22 09:55:50|1706.8|1705.6|1707|1705.8|1707|1705.8|1706.8|1705.6|1
1650621360000|2022-04-22 09:56:00|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650621370000|2022-04-22 09:56:10|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.7|1705.5|7
1650621380000|2022-04-22 09:56:20|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650621400000|2022-04-22 09:56:40|1707.2|1706|1706.8|1705.6|1707.3|1706.1|1706.8|1705.6|2
1650621410000|2022-04-22 09:56:50|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650621420000|2022-04-22 09:57:00|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650621440000|2022-04-22 09:57:20|1706.8|1705.6|1707.2|1706|1707.2|1706|1706.8|1705.6|1
1650621450000|2022-04-22 09:57:30|1707.1|1705.9|1706.8|1705.6|1707.1|1705.9|1706.7|1705.5|0
1650621460000|2022-04-22 09:57:40|1707.3|1706.1|1707|1705.8|1707.3|1706.1|1706.9|1705.7|5
1650621470000|2022-04-22 09:57:50|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|0
1650621480000|2022-04-22 09:58:00|1707|1705.8|1706.9|1705.7|1707|1705.8|1706.9|1705.7|0
1650621510000|2022-04-22 09:58:30|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650621540000|2022-04-22 09:59:00|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650621560000|2022-04-22 09:59:20|1706.7|1705.5|1707|1705.8|1707|1705.8|1706.7|1705.5|2
1650621580000|2022-04-22 09:59:40|1707.2|1706|1707.2|1706|1707.2|1706|1707.2|1706|3
1650621590000|2022-04-22 09:59:50|1707.3|1706.1|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|0
1650621600000|2022-04-22 10:00:00|1707.4|1706.2|1707.3|1706.1|1707.4|1706.2|1707.3|1706.1|0
1650621610000|2022-04-22 10:00:10|1707.4|1706.2|1707.4|1706.2|1707.7|1706.5|1707.4|1706.2|1
1650621620000|2022-04-22 10:00:20|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.5|1706.3|5
1650621630000|2022-04-22 10:00:30|||||||||12
1650621640000|2022-04-22 10:00:40|1707.7|1706.5|1707.7|1706.5|1707.8|1706.6|1707.7|1706.5|0
1650621650000|2022-04-22 10:00:50|1707.6|1706.4|1707.7|1706.5|1707.7|1706.5|1707.6|1706.4|1
1650621670000|2022-04-22 10:01:10|1707.6|1706.4|1707.4|1706.2|1707.7|1706.5|1707.4|1706.2|0
1650621700000|2022-04-22 10:01:40|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650621710000|2022-04-22 10:01:50|||||||||7
1650621720000|2022-04-22 10:02:00|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1707.4|1706.2|1
1650621730000|2022-04-22 10:02:10|1707.2|1706|1707.2|1706|1707.3|1706.1|1707.2|1706|0
1650621750000|2022-04-22 10:02:30|||||||||35
1650621760000|2022-04-22 10:02:40|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|1707.3|1706.1|0
1650621770000|2022-04-22 10:02:50|1707.2|1706|1707.3|1706.1|1707.3|1706.1|1707.2|1706|0
1650621780000|2022-04-22 10:03:00|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650621800000|2022-04-22 10:03:20|||||||||1
1650621810000|2022-04-22 10:03:30|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650621830000|2022-04-22 10:03:50|1706.8|1705.6|1706.7|1705.5|1706.8|1705.6|1706.5|1705.3|1
1650621840000|2022-04-22 10:04:00|1706.4|1705.2|1706.5|1705.3|1706.5|1705.3|1706.4|1705.2|2
1650621870000|2022-04-22 10:04:30|1706.4|1705.2|1706.7|1705.5|1706.7|1705.5|1706.4|1705.2|2
1650621890000|2022-04-22 10:04:50|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650621940000|2022-04-22 10:05:40|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|0
1650621960000|2022-04-22 10:06:00|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1
1650621970000|2022-04-22 10:06:10|||||||||1
1650621980000|2022-04-22 10:06:20|1706.2|1705|1705.9|1704.7|1706.2|1705|1705.9|1704.7|0
1650621990000|2022-04-22 10:06:30|||||||||1
1650622010000|2022-04-22 10:06:50|1706|1704.8|1706|1704.8|1706|1704.8|1705.9|1704.7|13
1650622020000|2022-04-22 10:07:00|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1
1650622040000|2022-04-22 10:07:20|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|1
1650622050000|2022-04-22 10:07:30|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650622060000|2022-04-22 10:07:40|1705.5|1704.3|1705.5|1704.3|1705.7|1704.5|1705.5|1704.3|0
1650622070000|2022-04-22 10:07:50|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1
1650622080000|2022-04-22 10:08:00|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650622110000|2022-04-22 10:08:30|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.5|1704.3|0
1650622130000|2022-04-22 10:08:50|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|0
1650622140000|2022-04-22 10:09:00|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650622160000|2022-04-22 10:09:20|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|0
1650622180000|2022-04-22 10:09:40|1705.7|1704.5|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650622200000|2022-04-22 10:10:00|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650622220000|2022-04-22 10:10:20|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650622230000|2022-04-22 10:10:30|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650622260000|2022-04-22 10:11:00|1705.2|1704|1705|1703.8|1705.2|1704|1705|1703.8|1
1650622270000|2022-04-22 10:11:10|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|10
1650622280000|2022-04-22 10:11:20|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|1704.7|1703.5|0
1650622290000|2022-04-22 10:11:30|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|3
1650622300000|2022-04-22 10:11:40|1704.3|1703.1|1704.4|1703.2|1704.4|1703.2|1704.3|1703.1|0
1650622310000|2022-04-22 10:11:50|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|4
1650622320000|2022-04-22 10:12:00|1704.8|1703.6|1705|1703.8|1705|1703.8|1704.8|1703.6|1
1650622330000|2022-04-22 10:12:10|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|1
1650622340000|2022-04-22 10:12:20|1704.9|1703.7|1705|1703.8|1705.2|1704|1704.8|1703.6|3
1650622350000|2022-04-22 10:12:30|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.7|1703.5|1
1650622360000|2022-04-22 10:12:40|1704.7|1703.5|1704.5|1703.3|1704.8|1703.6|1704.5|1703.3|4
1650622390000|2022-04-22 10:13:10|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|0
1650622420000|2022-04-22 10:13:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|0
1650622430000|2022-04-22 10:13:50|1704.7|1703.5|1704.8|1703.6|1704.8|1703.6|1704.7|1703.5|0
1650622460000|2022-04-22 10:14:20|1704.7|1703.5|1704.9|1703.7|1704.9|1703.7|1704.7|1703.5|0
1650622500000|2022-04-22 10:15:00|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|0
1650622530000|2022-04-22 10:15:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650622560000|2022-04-22 10:16:00|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650622580000|2022-04-22 10:16:20|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|1705.4|1704.2|0
1650622590000|2022-04-22 10:16:30|1705.8|1704.6|1705.7|1704.5|1705.8|1704.6|1705.7|1704.5|0
1650622600000|2022-04-22 10:16:40|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|0
1650622620000|2022-04-22 10:17:00|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.7|1704.5|0
1650622640000|2022-04-22 10:17:20|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|1706.1|1704.9|0
1650622650000|2022-04-22 10:17:30|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|0
1650622670000|2022-04-22 10:17:50|1706.1|1704.9|1706.3|1705.1|1706.3|1705.1|1706.1|1704.9|0
1650622680000|2022-04-22 10:18:00|1706.4|1705.2|1706.8|1705.6|1706.8|1705.6|1706.1|1704.9|1
1650622690000|2022-04-22 10:18:10|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|0
1650622700000|2022-04-22 10:18:20|1706.8|1705.6|1706.6|1705.4|1706.8|1705.6|1706.6|1705.4|0
1650622710000|2022-04-22 10:18:30|1706.8|1705.6|1706.9|1705.7|1706.9|1705.7|1706.8|1705.6|0
1650622720000|2022-04-22 10:18:40|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650622730000|2022-04-22 10:18:50|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|0
1650622750000|2022-04-22 10:19:10|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650622760000|2022-04-22 10:19:20|1706.6|1705.4|1706.8|1705.6|1706.9|1705.7|1706.6|1705.4|0
1650622790000|2022-04-22 10:19:50|1706.9|1705.7|1706.8|1705.6|1706.9|1705.7|1706.8|1705.6|0
1650622800000|2022-04-22 10:20:00|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|1706.6|1705.4|0
1650622810000|2022-04-22 10:20:10|1706.5|1705.3|1706.8|1705.6|1706.8|1705.6|1706.5|1705.3|0
1650622820000|2022-04-22 10:20:20|1706.5|1705.3|1706.5|1705.3|1706.6|1705.4|1706.5|1705.3|0
1650622830000|2022-04-22 10:20:30|1706.6|1705.4|1706.4|1705.2|1706.6|1705.4|1706.4|1705.2|0
1650622850000|2022-04-22 10:20:50|1706.5|1705.3|1706.6|1705.4|1706.6|1705.4|1706.5|1705.3|0
1650622860000|2022-04-22 10:21:00|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650622900000|2022-04-22 10:21:40|1707.8|1706.6|1707.5|1706.3|1707.8|1706.6|1707.5|1706.3|12
1650622910000|2022-04-22 10:21:50|1707.8|1706.6|1707.6|1706.4|1707.8|1706.6|1707.6|1706.4|0
1650622920000|2022-04-22 10:22:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|0
1650622930000|2022-04-22 10:22:10|1707.6|1706.4|1707.8|1706.6|1707.8|1706.6|1707.5|1706.3|0
1650622940000|2022-04-22 10:22:20|1707.5|1706.3|1707.6|1706.4|1707.6|1706.4|1707.5|1706.3|0
1650622950000|2022-04-22 10:22:30|1707.5|1706.3|1707.7|1706.5|1707.7|1706.5|1707.5|1706.3|0
1650622970000|2022-04-22 10:22:50|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1707.8|1706.6|1
1650622980000|2022-04-22 10:23:00|1707.7|1706.5|1707.4|1706.2|1707.7|1706.5|1707.4|1706.2|1
1650622990000|2022-04-22 10:23:10|1707.5|1706.3|1707|1705.8|1707.5|1706.3|1707|1705.8|10
1650623030000|2022-04-22 10:23:50|1706.9|1705.7|1706.6|1705.4|1706.9|1705.7|1706.6|1705.4|0
1650623040000|2022-04-22 10:24:00|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650623050000|2022-04-22 10:24:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650623070000|2022-04-22 10:24:30|||||||||1
1650623090000|2022-04-22 10:24:50|1706.7|1705.5|1706.5|1705.3|1706.8|1705.6|1706.5|1705.3|6
1650623100000|2022-04-22 10:25:00|1706.4|1705.2|1706.3|1705.1|1706.5|1705.3|1706.3|1705.1|0
1650623110000|2022-04-22 10:25:10|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|1706.5|1705.3|0
1650623150000|2022-04-22 10:25:50|1706.6|1705.4|1706.8|1705.6|1706.8|1705.6|1706.6|1705.4|0
1650623160000|2022-04-22 10:26:00|1706.7|1705.5|1706.5|1705.3|1706.8|1705.6|1706.5|1705.3|0
1650623180000|2022-04-22 10:26:20|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650623190000|2022-04-22 10:26:30|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650623200000|2022-04-22 10:26:40|1706.3|1705.1|1706|1704.8|1706.3|1705.1|1706|1704.8|0
1650623210000|2022-04-22 10:26:50|1706.1|1704.9|1706.2|1705|1706.2|1705|1706|1704.8|4
1650623220000|2022-04-22 10:27:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650623230000|2022-04-22 10:27:10|1706.2|1705|1706.3|1705.1|1706.4|1705.2|1706.1|1704.9|0
1650623270000|2022-04-22 10:27:50|1706.2|1705|1706|1704.8|1706.2|1705|1706|1704.8|1
1650623280000|2022-04-22 10:28:00|1705.8|1704.6|1706|1704.8|1706|1704.8|1705.8|1704.6|1
1650623300000|2022-04-22 10:28:20|1706.1|1704.9|1706.2|1705|1706.2|1705|1706.1|1704.9|1
1650623310000|2022-04-22 10:28:30|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650623330000|2022-04-22 10:28:50|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650623340000|2022-04-22 10:29:00|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650623350000|2022-04-22 10:29:10|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650623380000|2022-04-22 10:29:40|||||||||21
1650623390000|2022-04-22 10:29:50|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1706.2|1705|5
1650623400000|2022-04-22 10:30:00|1706|1704.8|1706|1704.8|1706|1704.8|1706|1704.8|0
1650623420000|2022-04-22 10:30:20|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650623460000|2022-04-22 10:31:00|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|1706.3|1705.1|0
1650623470000|2022-04-22 10:31:10|||||||||2
1650623500000|2022-04-22 10:31:40|1706.4|1705.2|1706.3|1705.1|1706.4|1705.2|1706.3|1705.1|0
1650623510000|2022-04-22 10:31:50|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650623520000|2022-04-22 10:32:00|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|3
1650623560000|2022-04-22 10:32:40|1706.2|1705|1706.2|1705|1706.2|1705|1706.2|1705|0
1650623580000|2022-04-22 10:33:00|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|1
1650623610000|2022-04-22 10:33:30|1706.5|1705.3|1706.8|1705.6|1706.8|1705.6|1706.5|1705.3|0
1650623620000|2022-04-22 10:33:40|1706.9|1705.7|1707.3|1706.1|1707.3|1706.1|1706.9|1705.7|0
1650623690000|2022-04-22 10:34:50|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|0
1650623700000|2022-04-22 10:35:00|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650623720000|2022-04-22 10:35:20|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|1706.8|1705.6|0
1650623730000|2022-04-22 10:35:30|1706.6|1705.4|1707.5|1706.3|1707.5|1706.3|1706.6|1705.4|0
1650623740000|2022-04-22 10:35:40|1707.4|1706.2|1707.8|1706.6|1707.8|1706.6|1707.4|1706.2|0
1650623750000|2022-04-22 10:35:50|1707.6|1706.4|1707.3|1706.1|1707.6|1706.4|1707|1705.8|24
1650623760000|2022-04-22 10:36:00|1707.2|1706|1707|1705.8|1707.2|1706|1707|1705.8|8
1650623770000|2022-04-22 10:36:10|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|1706.9|1705.7|0
1650623820000|2022-04-22 10:37:00|1706.8|1705.6|1706.8|1705.6|1707|1705.8|1706.8|1705.6|2
1650623830000|2022-04-22 10:37:10|1706.5|1705.3|1706.3|1705.1|1706.5|1705.3|1706.3|1705.1|1
1650623840000|2022-04-22 10:37:20|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1706.4|1705.2|1
1650623850000|2022-04-22 10:37:30|1706.2|1705|1706.3|1705.1|1706.3|1705.1|1706.2|1705|0
1650623860000|2022-04-22 10:37:40|1706.4|1705.2|1706.3|1705.1|1706.5|1705.3|1706.3|1705.1|0
1650623870000|2022-04-22 10:37:50|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.3|1705.1|0
1650623880000|2022-04-22 10:38:00|1706.5|1705.3|1706.8|1705.6|1706.8|1705.6|1706.5|1705.3|0
1650623890000|2022-04-22 10:38:10|1707|1705.8|1707|1705.8|1707|1705.8|1707|1705.8|1
1650623900000|2022-04-22 10:38:20|1707.1|1705.9|1707.5|1706.3|1707.5|1706.3|1707.1|1705.9|1
1650623910000|2022-04-22 10:38:30|1707.3|1706.1|1707.4|1706.2|1707.4|1706.2|1707.3|1706.1|0
1650623920000|2022-04-22 10:38:40|1707.3|1706.1|1707.5|1706.3|1707.5|1706.3|1707.3|1706.1|0
1650623930000|2022-04-22 10:38:50|1707.7|1706.5|1707.8|1706.6|1707.8|1706.6|1707.7|1706.5|0
1650623940000|2022-04-22 10:39:00|1707.7|1706.5|1707.3|1706.1|1707.7|1706.5|1707.3|1706.1|1
1650623950000|2022-04-22 10:39:10|1707.4|1706.2|1707.8|1706.6|1707.8|1706.6|1707.3|1706.1|0
1650623960000|2022-04-22 10:39:20|1708.3|1707.1|1709.5|1708.3|1709.7|1708.5|1708.3|1707.1|8
1650623970000|2022-04-22 10:39:30|1709.7|1708.5|1709.5|1708.3|1709.7|1708.5|1709.5|1708.3|1
1650623980000|2022-04-22 10:39:40|1709.7|1708.5|1709.7|1708.5|1709.7|1708.5|1709.3|1708.1|0
1650623990000|2022-04-22 10:39:50|1709.6|1708.4|1709.4|1708.2|1709.6|1708.4|1709.4|1708.2|0
1650624000000|2022-04-22 10:40:00|1709.5|1708.3|1709.3|1708.1|1709.5|1708.3|1709.3|1708.1|0
1650624010000|2022-04-22 10:40:10|1709.7|1708.5|1709.5|1708.3|1709.7|1708.5|1709.3|1708.1|2
1650624020000|2022-04-22 10:40:20|1709.8|1708.6|1710|1708.8|1710|1708.8|1709.8|1708.6|1
1650624030000|2022-04-22 10:40:30|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710|1708.8|20
1650624040000|2022-04-22 10:40:40|1710.7|1709.5|1710.4|1709.2|1710.7|1709.5|1710.2|1709|0
1650624050000|2022-04-22 10:40:50|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710.3|1709.1|5
1650624060000|2022-04-22 10:41:00|1710.9|1709.7|1711.3|1710.1|1711.3|1710.1|1710.9|1709.7|1
1650624070000|2022-04-22 10:41:10|1711.4|1710.2|1712|1710.8|1712|1710.8|1711.3|1710.1|89
1650624080000|2022-04-22 10:41:20|1712.3|1711.1|1712.5|1711.3|1712.9|1711.7|1712.3|1711.1|19
1650624090000|2022-04-22 10:41:30|1713.1|1711.9|1712.8|1711.6|1713.1|1711.9|1712.8|1711.6|2
1650624100000|2022-04-22 10:41:40|1713.1|1711.9|1713.1|1711.9|1713.1|1711.9|1712.8|1711.6|2
1650624110000|2022-04-22 10:41:50|1713.4|1712.2|1713.3|1712.1|1713.5|1712.3|1713|1711.8|3
1650624120000|2022-04-22 10:42:00|1713.4|1712.2|1714.1|1712.9|1714.1|1712.9|1713.3|1712.1|1
1650624130000|2022-04-22 10:42:10|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.5|1712.3|27
1650624140000|2022-04-22 10:42:20|1714|1712.8|1714.1|1712.9|1714.1|1712.9|1714|1712.8|1
1650624150000|2022-04-22 10:42:30|1714.3|1713.1|1714.9|1713.7|1714.9|1713.7|1714.3|1713.1|4
1650624160000|2022-04-22 10:42:40|1714.8|1713.6|1715.4|1714.2|1715.4|1714.2|1714.8|1713.6|8
1650624170000|2022-04-22 10:42:50|1715.5|1714.3|1715.3|1714.1|1715.6|1714.4|1715|1713.8|2
1650624190000|2022-04-22 10:43:10|||||||||2
1650624200000|2022-04-22 10:43:20|1715.2|1714|1714.9|1713.7|1715.2|1714|1714.8|1713.6|7
1650624210000|2022-04-22 10:43:30|1714.5|1713.3|1714.5|1713.3|1714.6|1713.4|1714.5|1713.3|5
1650624220000|2022-04-22 10:43:40|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|0
1650624230000|2022-04-22 10:43:50|1714.6|1713.4|1715.3|1714.1|1715.4|1714.2|1714.6|1713.4|5
1650624240000|2022-04-22 10:44:00|1715.4|1714.2|1715.8|1714.6|1715.9|1714.7|1715.4|1714.2|4
1650624250000|2022-04-22 10:44:10|1716.6|1715.4|1716.8|1715.6|1716.9|1715.7|1716.5|1715.3|8
1650624260000|2022-04-22 10:44:20|1716.9|1715.7|1717.1|1715.9|1717.1|1715.9|1716.5|1715.3|1
1650624270000|2022-04-22 10:44:30|1717|1715.8|1717|1715.8|1717|1715.8|1716.9|1715.7|1
1650624280000|2022-04-22 10:44:40|1716.9|1715.7|1716.9|1715.7|1717|1715.8|1716.9|1715.7|2
1650624290000|2022-04-22 10:44:50|1716.8|1715.6|1716.4|1715.2|1716.8|1715.6|1716.4|1715.2|2
1650624300000|2022-04-22 10:45:00|1716.6|1715.4|1716.8|1715.6|1716.8|1715.6|1716|1714.8|5
1650624310000|2022-04-22 10:45:10|1716.7|1715.5|1716.4|1715.2|1716.7|1715.5|1716.3|1715.1|0
1650624320000|2022-04-22 10:45:20|1716.1|1714.9|1716.6|1715.4|1716.6|1715.4|1716.1|1714.9|0
1650624330000|2022-04-22 10:45:30|1716.5|1715.3|1716.5|1715.3|1716.6|1715.4|1716.3|1715.1|0
1650624340000|2022-04-22 10:45:40|1716.3|1715.1|1716.1|1714.9|1716.3|1715.1|1715.9|1714.7|0
1650624350000|2022-04-22 10:45:50|1715.8|1714.6|1714.8|1713.6|1715.8|1714.6|1714.8|1713.6|1
1650624360000|2022-04-22 10:46:00|1714.5|1713.3|1714.4|1713.2|1714.5|1713.3|1714.4|1713.2|6
1650624370000|2022-04-22 10:46:10|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.1|1712.9|3
1650624380000|2022-04-22 10:46:20|1714.1|1712.9|1713.6|1712.4|1714.1|1712.9|1713.5|1712.3|1
1650624390000|2022-04-22 10:46:30|1713.8|1712.6|1713.1|1711.9|1713.8|1712.6|1713.1|1711.9|5
1650624400000|2022-04-22 10:46:40|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|3
1650624410000|2022-04-22 10:46:50|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|1
1650624420000|2022-04-22 10:47:00|1713.6|1712.4|1714|1712.8|1714.1|1712.9|1713.6|1712.4|1
1650624430000|2022-04-22 10:47:10|1714.1|1712.9|1714.5|1713.3|1714.5|1713.3|1714.1|1712.9|0
1650624440000|2022-04-22 10:47:20|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|1714.3|1713.1|0
1650624460000|2022-04-22 10:47:40|1714.1|1712.9|1715.3|1714.1|1715.3|1714.1|1714.1|1712.9|25
1650624470000|2022-04-22 10:47:50|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|0
1650624480000|2022-04-22 10:48:00|1715.7|1714.5|1715.3|1714.1|1715.7|1714.5|1715.3|1714.1|0
1650624490000|2022-04-22 10:48:10|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|0
1650624500000|2022-04-22 10:48:20|1715.5|1714.3|1715|1713.8|1715.5|1714.3|1715|1713.8|1
1650624510000|2022-04-22 10:48:30|1714.8|1713.6|1714.9|1713.7|1714.9|1713.7|1714.8|1713.6|0
1650624520000|2022-04-22 10:48:40|1715|1713.8|1715.2|1714|1715.2|1714|1715|1713.8|73
1650624530000|2022-04-22 10:48:50|1715.3|1714.1|1715.5|1714.3|1715.5|1714.3|1715.3|1714.1|0
1650624550000|2022-04-22 10:49:10|1715.7|1714.5|1716|1714.8|1716.2|1715|1715.7|1714.5|4
1650624560000|2022-04-22 10:49:20|1716.2|1715|1716.2|1715|1716.3|1715.1|1716|1714.8|0
1650624570000|2022-04-22 10:49:30|1716.3|1715.1|1716.5|1715.3|1716.8|1715.6|1716.3|1715.1|6
1650624580000|2022-04-22 10:49:40|1716.2|1715|1716.2|1715|1716.2|1715|1716.2|1715|0
1650624590000|2022-04-22 10:49:50|1716.3|1715.1|1716.5|1715.3|1716.5|1715.3|1716.3|1715.1|0
1650624600000|2022-04-22 10:50:00|1716.7|1715.5|1716.7|1715.5|1716.7|1715.5|1716.5|1715.3|0
1650624610000|2022-04-22 10:50:10|1716.5|1715.3|1716.3|1715.1|1716.5|1715.3|1716.3|1715.1|0
1650624620000|2022-04-22 10:50:20|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|1716.5|1715.3|0
1650624630000|2022-04-22 10:50:30|1716.4|1715.2|1716.7|1715.5|1716.7|1715.5|1716.3|1715.1|1
1650624650000|2022-04-22 10:50:50|1717|1715.8|1717|1715.8|1717|1715.8|1717|1715.8|0
1650624660000|2022-04-22 10:51:00|1717.2|1716|1717.5|1716.3|1717.5|1716.3|1717|1715.8|0
1650624670000|2022-04-22 10:51:10|1717.9|1716.7|1717.6|1716.4|1717.9|1716.7|1717.5|1716.3|1
1650624680000|2022-04-22 10:51:20|1717.5|1716.3|1717.5|1716.3|1717.7|1716.5|1717.4|1716.2|6
1650624690000|2022-04-22 10:51:30|1717.4|1716.2|1717.5|1716.3|1717.5|1716.3|1717.4|1716.2|0
1650624700000|2022-04-22 10:51:40|1717.4|1716.2|1717.4|1716.2|1717.5|1716.3|1717.4|1716.2|8
1650624710000|2022-04-22 10:51:50|1717.5|1716.3|1717.6|1716.4|1717.6|1716.4|1717.5|1716.3|1
1650624720000|2022-04-22 10:52:00|1717.5|1716.3|1717.9|1716.7|1717.9|1716.7|1717.5|1716.3|0
1650624730000|2022-04-22 10:52:10|1718|1716.8|1718|1716.8|1718|1716.8|1718|1716.8|2
1650624740000|2022-04-22 10:52:20|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|1717.5|1716.3|5
1650624770000|2022-04-22 10:52:50|1717.6|1716.4|1717.8|1716.6|1717.8|1716.6|1717.6|1716.4|2
1650624780000|2022-04-22 10:53:00|1717.9|1716.7|1718|1716.8|1718.3|1717.1|1717.9|1716.7|1
1650624790000|2022-04-22 10:53:10|1718.1|1716.9|1718.3|1717.1|1718.3|1717.1|1718|1716.8|0
1650624810000|2022-04-22 10:53:30|1718.1|1716.9|1718.6|1717.4|1718.6|1717.4|1718.1|1716.9|8
1650624820000|2022-04-22 10:53:40|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|1718.5|1717.3|0
1650624830000|2022-04-22 10:53:50|1718.8|1717.6|1718.6|1717.4|1718.8|1717.6|1718.6|1717.4|1
1650624840000|2022-04-22 10:54:00|1718.8|1717.6|1719.5|1718.3|1719.5|1718.3|1718.8|1717.6|0
1650624850000|2022-04-22 10:54:10|1719.8|1718.6|1720.5|1719.3|1720.5|1719.3|1719.8|1718.6|2
1650624860000|2022-04-22 10:54:20|1720.4|1719.2|1720.3|1719.1|1720.9|1719.7|1720.3|1719.1|0
1650624870000|2022-04-22 10:54:30|1720.6|1719.4|1720.1|1718.9|1720.6|1719.4|1720|1718.8|12
1650624880000|2022-04-22 10:54:40|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|1720.3|1719.1|0
1650624890000|2022-04-22 10:54:50|1720.6|1719.4|1720.8|1719.6|1720.8|1719.6|1720.4|1719.2|1
1650624900000|2022-04-22 10:55:00|1720.6|1719.4|1721.1|1719.9|1721.5|1720.3|1720.6|1719.4|11
1650624910000|2022-04-22 10:55:10|1721|1719.8|1721.3|1720.1|1721.5|1720.3|1721|1719.8|3
1650624920000|2022-04-22 10:55:20|1721.4|1720.2|1720.9|1719.7|1721.4|1720.2|1720.8|1719.6|0
1650624930000|2022-04-22 10:55:30|1720.8|1719.6|1720.3|1719.1|1720.8|1719.6|1720.3|1719.1|0
1650624940000|2022-04-22 10:55:40|1719.9|1718.7|1719.9|1718.7|1720.4|1719.2|1719.7|1718.5|4
1650624950000|2022-04-22 10:55:50|1720|1718.8|1719.7|1718.5|1720|1718.8|1719.7|1718.5|0
1650624960000|2022-04-22 10:56:00|1719.5|1718.3|1719.3|1718.1|1719.5|1718.3|1719.3|1718.1|0
1650624970000|2022-04-22 10:56:10|1719.2|1718|1719.3|1718.1|1719.4|1718.2|1718.9|1717.7|15
1650624980000|2022-04-22 10:56:20|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.3|1718.1|0
1650624990000|2022-04-22 10:56:30|1719.4|1718.2|1719.3|1718.1|1719.4|1718.2|1719.2|1718|0
1650625000000|2022-04-22 10:56:40|1719.5|1718.3|1719.4|1718.2|1719.8|1718.6|1719.4|1718.2|0
1650625010000|2022-04-22 10:56:50|1719.2|1718|1719.4|1718.2|1719.4|1718.2|1719.2|1718|0
1650625020000|2022-04-22 10:57:00|1719.3|1718.1|1719.8|1718.6|1719.9|1718.7|1719.3|1718.1|2
1650625030000|2022-04-22 10:57:10|1719.5|1718.3|1719.5|1718.3|1719.6|1718.4|1719.5|1718.3|0
1650625060000|2022-04-22 10:57:40|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|3
1650625070000|2022-04-22 10:57:50|1719.2|1718|1719.7|1718.5|1719.7|1718.5|1719.2|1718|21
1650625080000|2022-04-22 10:58:00|||||||||14
1650625090000|2022-04-22 10:58:10|1720.3|1719.1|1721.4|1720.2|1721.4|1720.2|1720.3|1719.1|32
1650625100000|2022-04-22 10:58:20|1721.5|1720.3|1721.5|1720.3|1721.5|1720.3|1721.3|1720.1|12
1650625110000|2022-04-22 10:58:30|1721.3|1720.1|1721.3|1720.1|1721.4|1720.2|1721.2|1720|2
1650625130000|2022-04-22 10:58:50|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.3|1720.1|0
1650625150000|2022-04-22 10:59:10|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.3|1720.1|0
1650625160000|2022-04-22 10:59:20|1721.2|1720|1721.5|1720.3|1721.5|1720.3|1721|1719.8|35
1650625170000|2022-04-22 10:59:30|1721.7|1720.5|1721.8|1720.6|1721.8|1720.6|1721.7|1720.5|13
1650625180000|2022-04-22 10:59:40|1721.4|1720.2|1722.2|1721|1722.2|1721|1721.4|1720.2|16
1650625190000|2022-04-22 10:59:50|1722|1720.8|1722|1720.8|1722|1720.8|1721.8|1720.6|2
1650625200000|2022-04-22 11:00:00|1722.2|1721|1721.4|1720.2|1722.2|1721|1721.3|1720.1|5
1650625210000|2022-04-22 11:00:10|1721.3|1720.1|1721.5|1720.3|1721.7|1720.5|1721.3|1720.1|0
1650625220000|2022-04-22 11:00:20|1721.4|1720.2|1721.9|1720.7|1721.9|1720.7|1721.4|1720.2|0
1650625240000|2022-04-22 11:00:40|1721.8|1720.6|1720.8|1719.6|1721.8|1720.6|1720.5|1719.3|12
1650625250000|2022-04-22 11:00:50|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|1720.7|1719.5|0
1650625260000|2022-04-22 11:01:00|1720.4|1719.2|1721.5|1720.3|1721.5|1720.3|1720.4|1719.2|15
1650625270000|2022-04-22 11:01:10|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|0
1650625280000|2022-04-22 11:01:20|1721.5|1720.3|1722|1720.8|1722|1720.8|1721.3|1720.1|40
1650625290000|2022-04-22 11:01:30|1721.9|1720.7|1722|1720.8|1722|1720.8|1721.9|1720.7|4
1650625300000|2022-04-22 11:01:40|1722.1|1720.9|1722.3|1721.1|1722.3|1721.1|1722|1720.8|5
1650625310000|2022-04-22 11:01:50|||||||||2
1650625320000|2022-04-22 11:02:00|1722.4|1721.2|1721.5|1720.3|1722.4|1721.2|1721.3|1720.1|21
1650625330000|2022-04-22 11:02:10|1721.4|1720.2|1721.4|1720.2|1721.5|1720.3|1721.4|1720.2|1
1650625340000|2022-04-22 11:02:20|1721.3|1720.1|1721.9|1720.7|1722|1720.8|1721.3|1720.1|2
1650625350000|2022-04-22 11:02:30|1721.8|1720.6|1721.7|1720.5|1721.8|1720.6|1721.7|1720.5|0
1650625360000|2022-04-22 11:02:40|1721.6|1720.4|1721.4|1720.2|1721.6|1720.4|1721.4|1720.2|0
1650625370000|2022-04-22 11:02:50|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|2
1650625380000|2022-04-22 11:03:00|1721.4|1720.2|1721.4|1720.2|1721.8|1720.6|1721.4|1720.2|0
1650625400000|2022-04-22 11:03:20|1721.5|1720.3|1721.3|1720.1|1721.5|1720.3|1721.2|1720|2
1650625410000|2022-04-22 11:03:30|1721.1|1719.9|1721|1719.8|1721.3|1720.1|1721|1719.8|1
1650625420000|2022-04-22 11:03:40|1721.1|1719.9|1720.9|1719.7|1721.1|1719.9|1720.9|1719.7|0
1650625430000|2022-04-22 11:03:50|1721|1719.8|1721.5|1720.3|1721.5|1720.3|1721|1719.8|15
1650625440000|2022-04-22 11:04:00|1721.6|1720.4|1721.3|1720.1|1721.6|1720.4|1721|1719.8|0
1650625460000|2022-04-22 11:04:20|1721|1719.8|1721|1719.8|1721.1|1719.9|1721|1719.8|0
1650625470000|2022-04-22 11:04:30|1721.1|1719.9|1721.1|1719.9|1721.3|1720.1|1721|1719.8|0
1650625480000|2022-04-22 11:04:40|1721|1719.8|1721.1|1719.9|1721.3|1720.1|1721|1719.8|0
1650625490000|2022-04-22 11:04:50|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|2
1650625500000|2022-04-22 11:05:00|1721.6|1720.4|1721.4|1720.2|1721.8|1720.6|1721.4|1720.2|5
1650625510000|2022-04-22 11:05:10|1721.5|1720.3|1721.4|1720.2|1721.5|1720.3|1721.3|1720.1|1
1650625530000|2022-04-22 11:05:30|1721.3|1720.1|1721.1|1719.9|1721.3|1720.1|1721.1|1719.9|1
1650625540000|2022-04-22 11:05:40|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|1721.3|1720.1|0
1650625560000|2022-04-22 11:06:00|1721.4|1720.2|1721|1719.8|1721.4|1720.2|1721|1719.8|0
1650625570000|2022-04-22 11:06:10|1721.1|1719.9|1720.6|1719.4|1721.1|1719.9|1720.6|1719.4|2
1650625580000|2022-04-22 11:06:20|1721.5|1720.3|1721.9|1720.7|1722.2|1721|1721.5|1720.3|14
1650625590000|2022-04-22 11:06:30|1722|1720.8|1722|1720.8|1722.2|1721|1722|1720.8|0
1650625600000|2022-04-22 11:06:40|1722.2|1721|1722.2|1721|1722.3|1721.1|1722.1|1720.9|0
1650625610000|2022-04-22 11:06:50|1722|1720.8|1722.2|1721|1722.3|1721.1|1722|1720.8|2
1650625620000|2022-04-22 11:07:00|1722.3|1721.1|1722|1720.8|1722.4|1721.2|1721.9|1720.7|0
1650625640000|2022-04-22 11:07:20|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|1722.4|1721.2|4
1650625650000|2022-04-22 11:07:30|1722|1720.8|1722.5|1721.3|1722.5|1721.3|1722|1720.8|0
1650625660000|2022-04-22 11:07:40|||||||||1
1650625690000|2022-04-22 11:08:10|1722.6|1721.4|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|0
1650625700000|2022-04-22 11:08:20|||||||||1
1650625710000|2022-04-22 11:08:30|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|1722.6|1721.4|0
1650625720000|2022-04-22 11:08:40|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|1722.5|1721.3|0
1650625730000|2022-04-22 11:08:50|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.1|1720.9|3
1650625740000|2022-04-22 11:09:00|1722.3|1721.1|1721.8|1720.6|1722.3|1721.1|1721.8|1720.6|0
1650625760000|2022-04-22 11:09:20|1722|1720.8|1721.9|1720.7|1722|1720.8|1721.8|1720.6|4
1650625770000|2022-04-22 11:09:30|1722.3|1721.1|1721.8|1720.6|1722.3|1721.1|1721.8|1720.6|18
1650625780000|2022-04-22 11:09:40|1721.9|1720.7|1722|1720.8|1722|1720.8|1721.9|1720.7|0
1650625790000|2022-04-22 11:09:50|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|1721.9|1720.7|0
1650625800000|2022-04-22 11:10:00|1722.2|1721|1722.2|1721|1722.5|1721.3|1722.2|1721|0
1650625810000|2022-04-22 11:10:10|1722.3|1721.1|1722.2|1721|1722.3|1721.1|1722.2|1721|0
1650625820000|2022-04-22 11:10:20|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1722.3|1721.1|1
1650625830000|2022-04-22 11:10:30|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.3|1721.1|0
1650625840000|2022-04-22 11:10:40|1722.4|1721.2|1722.5|1721.3|1722.5|1721.3|1722.4|1721.2|4
1650625850000|2022-04-22 11:10:50|1723|1721.8|1723|1721.8|1723|1721.8|1722.9|1721.7|18
1650625860000|2022-04-22 11:11:00|1722.9|1721.7|1723.1|1721.9|1723.1|1721.9|1722.9|1721.7|0
1650625870000|2022-04-22 11:11:10|1723|1721.8|1723|1721.8|1723.1|1721.9|1723|1721.8|0
1650625880000|2022-04-22 11:11:20|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|1723.1|1721.9|2
1650625890000|2022-04-22 11:11:30|1723|1721.8|1723.4|1722.2|1723.5|1722.3|1723|1721.8|13
1650625900000|2022-04-22 11:11:40|1723.3|1722.1|1723.5|1722.3|1723.5|1722.3|1723.3|1722.1|1
1650625910000|2022-04-22 11:11:50|1723.4|1722.2|1723.3|1722.1|1723.4|1722.2|1723.3|1722.1|1
1650625920000|2022-04-22 11:12:00|1723.1|1721.9|1723.4|1722.2|1723.4|1722.2|1723.1|1721.9|0
1650625930000|2022-04-22 11:12:10|1723.3|1722.1|1723|1721.8|1723.6|1722.4|1722.7|1721.5|12
1650625940000|2022-04-22 11:12:20|1723.3|1722.1|1723.4|1722.2|1723.4|1722.2|1723.3|1722.1|25
1650625950000|2022-04-22 11:12:30|1723.3|1722.1|1723.6|1722.4|1723.6|1722.4|1723.3|1722.1|1
1650625960000|2022-04-22 11:12:40|||||||||15
1650625980000|2022-04-22 11:13:00|||||||||4
1650625990000|2022-04-22 11:13:10|1723.5|1722.3|1723.5|1722.3|1723.5|1722.3|1723.5|1722.3|1
1650626000000|2022-04-22 11:13:20|1723.3|1722.1|1723.8|1722.6|1723.8|1722.6|1723.3|1722.1|1
1650626010000|2022-04-22 11:13:30|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.8|1722.6|1
1650626020000|2022-04-22 11:13:40|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|1723.8|1722.6|0
1650626030000|2022-04-22 11:13:50|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|12
1650626040000|2022-04-22 11:14:00|1724.1|1722.9|1724.1|1722.9|1724.1|1722.9|1723.9|1722.7|68
1650626050000|2022-04-22 11:14:10|1724|1722.8|1724|1722.8|1724.1|1722.9|1724|1722.8|7
1650626060000|2022-04-22 11:14:20|1723.9|1722.7|1724.1|1722.9|1724.1|1722.9|1723.9|1722.7|8
1650626070000|2022-04-22 11:14:30|1723.9|1722.7|1723.7|1722.5|1723.9|1722.7|1723.7|1722.5|0
1650626080000|2022-04-22 11:14:40|1723.4|1722.2|1723.8|1722.6|1723.8|1722.6|1723.4|1722.2|0
1650626090000|2022-04-22 11:14:50|1724.1|1722.9|1723.9|1722.7|1724.1|1722.9|1723.8|1722.6|2
1650626110000|2022-04-22 11:15:10|1724|1722.8|1724.1|1722.9|1724.3|1723.1|1723.9|1722.7|5
1650626120000|2022-04-22 11:15:20|1724|1722.8|1724.3|1723.1|1724.5|1723.3|1723.9|1722.7|1
1650626130000|2022-04-22 11:15:30|1724.4|1723.2|1724|1722.8|1724.4|1723.2|1724|1722.8|0
1650626140000|2022-04-22 11:15:40|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|1723.9|1722.7|0
1650626150000|2022-04-22 11:15:50|1724|1722.8|1724.3|1723.1|1724.3|1723.1|1724|1722.8|5
1650626160000|2022-04-22 11:16:00|1724.1|1722.9|1724.4|1723.2|1724.4|1723.2|1724.1|1722.9|0
1650626170000|2022-04-22 11:16:10|1724.5|1723.3|1724.3|1723.1|1724.5|1723.3|1724.3|1723.1|0
1650626180000|2022-04-22 11:16:20|1724.1|1722.9|1724.4|1723.2|1724.4|1723.2|1723.8|1722.6|3
1650626190000|2022-04-22 11:16:30|1724|1722.8|1724.3|1723.1|1724.3|1723.1|1724|1722.8|0
1650626200000|2022-04-22 11:16:40|1724.4|1723.2|1724.1|1722.9|1724.5|1723.3|1724.1|1722.9|0
1650626210000|2022-04-22 11:16:50|1724.2|1723|1724.7|1723.5|1724.7|1723.5|1724.2|1723|0
1650626220000|2022-04-22 11:17:00|1724.8|1723.6|1724.5|1723.3|1724.8|1723.6|1724.5|1723.3|4
1650626230000|2022-04-22 11:17:10|1724.4|1723.2|1724.6|1723.4|1724.7|1723.5|1724.3|1723.1|9
1650626240000|2022-04-22 11:17:20|1724.5|1723.3|1724.5|1723.3|1724.7|1723.5|1724.5|1723.3|0
1650626250000|2022-04-22 11:17:30|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|1724.4|1723.2|0
1650626260000|2022-04-22 11:17:40|1724.5|1723.3|1724.5|1723.3|1724.5|1723.3|1723.9|1722.7|5
1650626270000|2022-04-22 11:17:50|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.5|1723.3|0
1650626280000|2022-04-22 11:18:00|1724.8|1723.6|1724.5|1723.3|1724.8|1723.6|1724.5|1723.3|2
1650626290000|2022-04-22 11:18:10|1724.6|1723.4|1724.5|1723.3|1724.6|1723.4|1724.5|1723.3|0
1650626300000|2022-04-22 11:18:20|1724.4|1723.2|1724.3|1723.1|1724.4|1723.2|1724.3|1723.1|0
1650626310000|2022-04-22 11:18:30|1724.2|1723|1724|1722.8|1724.2|1723|1724|1722.8|0
1650626320000|2022-04-22 11:18:40|1724.1|1722.9|1724.3|1723.1|1724.3|1723.1|1724.1|1722.9|1
1650626330000|2022-04-22 11:18:50|1724.1|1722.9|1724.1|1722.9|1724.1|1722.9|1724.1|1722.9|10
1650626340000|2022-04-22 11:19:00|||||||||1
1650626350000|2022-04-22 11:19:10|1724.5|1723.3|1724.8|1723.6|1724.8|1723.6|1724.5|1723.3|12
1650626360000|2022-04-22 11:19:20|1724.6|1723.4|1725.2|1724|1725.2|1724|1724.6|1723.4|21
1650626370000|2022-04-22 11:19:30|||||||||2
1650626380000|2022-04-22 11:19:40|1726|1724.8|1725.8|1724.6|1726|1724.8|1725.8|1724.6|11
1650626390000|2022-04-22 11:19:50|1725.9|1724.7|1725.8|1724.6|1725.9|1724.7|1725.8|1724.6|0
1650626400000|2022-04-22 11:20:00|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|1725.7|1724.5|0
1650626410000|2022-04-22 11:20:10|1725.6|1724.4|1725.5|1724.3|1725.6|1724.4|1725.3|1724.1|6
1650626420000|2022-04-22 11:20:20|1725.8|1724.6|1726|1724.8|1726.2|1725|1725.8|1724.6|21
1650626430000|2022-04-22 11:20:30|||||||||1
1650626450000|2022-04-22 11:20:50|||||||||1
1650626460000|2022-04-22 11:21:00|1725.9|1724.7|1726|1724.8|1726.2|1725|1725.9|1724.7|0
1650626470000|2022-04-22 11:21:10|||||||||1
1650626480000|2022-04-22 11:21:20|1726.2|1725|1725.9|1724.7|1726.3|1725.1|1725.9|1724.7|17
1650626490000|2022-04-22 11:21:30|1725.8|1724.6|1725.3|1724.1|1725.8|1724.6|1725.3|1724.1|2
1650626500000|2022-04-22 11:21:40|1725.4|1724.2|1725.6|1724.4|1725.6|1724.4|1725.4|1724.2|12
1650626510000|2022-04-22 11:21:50|1725.8|1724.6|1725.5|1724.3|1725.8|1724.6|1725.1|1723.9|1
1650626520000|2022-04-22 11:22:00|1725.4|1724.2|1725.3|1724.1|1725.5|1724.3|1725.3|1724.1|0
1650626530000|2022-04-22 11:22:10|1725.4|1724.2|1725.2|1724|1725.4|1724.2|1725.2|1724|3
1650626540000|2022-04-22 11:22:20|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|0
1650626550000|2022-04-22 11:22:30|1725.2|1724|1725|1723.8|1725.3|1724.1|1725|1723.8|0
1650626560000|2022-04-22 11:22:40|1725.1|1723.9|1724.9|1723.7|1725.1|1723.9|1724.6|1723.4|0
1650626570000|2022-04-22 11:22:50|1725|1723.8|1725.3|1724.1|1725.3|1724.1|1725|1723.8|0
1650626580000|2022-04-22 11:23:00|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|1725.1|1723.9|0
1650626590000|2022-04-22 11:23:10|1725.3|1724.1|1725.2|1724|1725.3|1724.1|1725.2|1724|4
1650626600000|2022-04-22 11:23:20|1725.3|1724.1|1725|1723.8|1725.3|1724.1|1725|1723.8|0
1650626610000|2022-04-22 11:23:30|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|0
1650626620000|2022-04-22 11:23:40|1724.9|1723.7|1725.4|1724.2|1725.4|1724.2|1724.9|1723.7|11
1650626630000|2022-04-22 11:23:50|1725.5|1724.3|1725.5|1724.3|1725.5|1724.3|1725.5|1724.3|1
1650626640000|2022-04-22 11:24:00|1725.4|1724.2|1725.4|1724.2|1725.4|1724.2|1725.4|1724.2|1
1650626650000|2022-04-22 11:24:10|1725.3|1724.1|1724.5|1723.3|1725.3|1724.1|1724.2|1723|0
1650626660000|2022-04-22 11:24:20|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|0
1650626670000|2022-04-22 11:24:30|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1724.6|1723.4|1
1650626680000|2022-04-22 11:24:40|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|1724.9|1723.7|7
1650626690000|2022-04-22 11:24:50|||||||||1
1650626700000|2022-04-22 11:25:00|1724.7|1723.5|1724.7|1723.5|1724.7|1723.5|1724.6|1723.4|0
1650626710000|2022-04-22 11:25:10|1724.9|1723.7|1724.2|1723|1724.9|1723.7|1724.2|1723|3
1650626720000|2022-04-22 11:25:20|1724.4|1723.2|1724.1|1722.9|1724.4|1723.2|1724.1|1722.9|0
1650626730000|2022-04-22 11:25:30|1724|1722.8|1724.1|1722.9|1724.2|1723|1724|1722.8|2
1650626740000|2022-04-22 11:25:40|1724|1722.8|1724|1722.8|1724|1722.8|1724|1722.8|1
1650626750000|2022-04-22 11:25:50|1724.1|1722.9|1724.1|1722.9|1724.1|1722.9|1724.1|1722.9|0
1650626770000|2022-04-22 11:26:10|1724.6|1723.4|1724.7|1723.5|1724.7|1723.5|1724.6|1723.4|0
1650626780000|2022-04-22 11:26:20|1724.9|1723.7|1725.2|1724|1725.2|1724|1724.9|1723.7|0
1650626790000|2022-04-22 11:26:30|1725.1|1723.9|1725|1723.8|1725.1|1723.9|1725|1723.8|0
1650626800000|2022-04-22 11:26:40|1725.1|1723.9|1725.2|1724|1725.5|1724.3|1724.7|1723.5|3
1650626810000|2022-04-22 11:26:50|1725.4|1724.2|1726.1|1724.9|1726.1|1724.9|1725.4|1724.2|2
1650626820000|2022-04-22 11:27:00|1726.3|1725.1|1726.3|1725.1|1726.4|1725.2|1726.1|1724.9|1
1650626830000|2022-04-22 11:27:10|1726.4|1725.2|1726|1724.8|1726.4|1725.2|1725.8|1724.6|3
1650626840000|2022-04-22 11:27:20|1726.4|1725.2|1726.5|1725.3|1726.5|1725.3|1726.4|1725.2|0
1650626850000|2022-04-22 11:27:30|1726.4|1725.2|1726.5|1725.3|1726.5|1725.3|1726.4|1725.2|0
1650626860000|2022-04-22 11:27:40|1726.4|1725.2|1726.4|1725.2|1726.6|1725.4|1726.4|1725.2|0
1650626870000|2022-04-22 11:27:50|1726.5|1725.3|1726.2|1725|1726.5|1725.3|1726.2|1725|3
1650626880000|2022-04-22 11:28:00|1726.3|1725.1|1726|1724.8|1726.5|1725.3|1726|1724.8|0
1650626890000|2022-04-22 11:28:10|1726.3|1725.1|1727|1725.8|1727.3|1726.1|1726.3|1725.1|28
1650626900000|2022-04-22 11:28:20|1727.3|1726.1|1727.3|1726.1|1727.5|1726.3|1727.3|1726.1|1
1650626910000|2022-04-22 11:28:30|1727.2|1726|1727.3|1726.1|1727.4|1726.2|1727.2|1726|0
1650626920000|2022-04-22 11:28:40|1727.2|1726|1727.2|1726|1727.2|1726|1727.2|1726|0
1650626930000|2022-04-22 11:28:50|1727.1|1725.9|1727.2|1726|1727.3|1726.1|1727|1725.8|4
1650626940000|2022-04-22 11:29:00|1727.4|1726.2|1727.7|1726.5|1727.7|1726.5|1727.4|1726.2|0
1650626950000|2022-04-22 11:29:10|1727.8|1726.6|1728|1726.8|1728|1726.8|1727.7|1726.5|5
1650626960000|2022-04-22 11:29:20|1727.9|1726.7|1727.8|1726.6|1728|1726.8|1727.8|1726.6|17
1650626970000|2022-04-22 11:29:30|1727.6|1726.4|1727.6|1726.4|1727.6|1726.4|1727.6|1726.4|7
1650626980000|2022-04-22 11:29:40|1727.5|1726.3|1727.5|1726.3|1727.5|1726.3|1727.5|1726.3|5
1650626990000|2022-04-22 11:29:50|1727.8|1726.6|1728|1726.8|1728|1726.8|1727.8|1726.6|2
1650627000000|2022-04-22 11:30:00|1727.9|1726.7|1727.9|1726.7|1728|1726.8|1727.9|1726.7|4
1650627010000|2022-04-22 11:30:10|1728|1726.8|1728.1|1726.9|1728.1|1726.9|1727.9|1726.7|21
1650627020000|2022-04-22 11:30:20|1728|1726.8|1728|1726.8|1728|1726.8|1728|1726.8|0
1650627030000|2022-04-22 11:30:30|1727.9|1726.7|1728|1726.8|1728|1726.8|1727.9|1726.7|0
1650627050000|2022-04-22 11:30:50|1727.5|1726.3|1727|1725.8|1727.5|1726.3|1727|1725.8|0
1650627060000|2022-04-22 11:31:00|1727.1|1725.9|1727|1725.8|1727.2|1726|1727|1725.8|0
1650627070000|2022-04-22 11:31:10|1727.1|1725.9|1727.5|1726.3|1727.7|1726.5|1727.1|1725.9|9
1650627080000|2022-04-22 11:31:20|1727.7|1726.5|1727.7|1726.5|1727.9|1726.7|1727.6|1726.4|0
1650627090000|2022-04-22 11:31:30|1727.6|1726.4|1727.7|1726.5|1727.7|1726.5|1727.6|1726.4|0
1650627100000|2022-04-22 11:31:40|1727.6|1726.4|1727.9|1726.7|1728|1726.8|1727.6|1726.4|0
1650627110000|2022-04-22 11:31:50|1728|1726.8|1730|1728.8|1730|1728.8|1728|1726.8|5
1650627120000|2022-04-22 11:32:00|1730.1|1728.9|1730|1728.8|1730.1|1728.9|1730|1728.8|15
1650627130000|2022-04-22 11:32:10|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|10
1650627140000|2022-04-22 11:32:20|1730|1728.8|1730.1|1728.9|1730.1|1728.9|1730|1728.8|4
1650627150000|2022-04-22 11:32:30|1730|1728.8|1730|1728.8|1730|1728.8|1730|1728.8|0
1650627160000|2022-04-22 11:32:40|1729.9|1728.7|1730|1728.8|1730|1728.8|1729.7|1728.5|11
1650627170000|2022-04-22 11:32:50|1730.1|1728.9|1730|1728.8|1730.1|1728.9|1730|1728.8|5
1650627180000|2022-04-22 11:33:00|1729.9|1728.7|1730.1|1728.9|1730.1|1728.9|1729.9|1728.7|1
1650627190000|2022-04-22 11:33:10|1730|1728.8|1730.1|1728.9|1730.1|1728.9|1730|1728.8|2
1650627200000|2022-04-22 11:33:20|1729.9|1728.7|1729.7|1728.5|1729.9|1728.7|1729.7|1728.5|20
1650627210000|2022-04-22 11:33:30|1729.5|1728.3|1729.5|1728.3|1729.5|1728.3|1729.5|1728.3|2
1650627220000|2022-04-22 11:33:40|1729.7|1728.5|1729.9|1728.7|1729.9|1728.7|1729.6|1728.4|34
1650627230000|2022-04-22 11:33:50|1730.1|1728.9|1730.3|1729.1|1730.3|1729.1|1729.7|1728.5|0
1650627240000|2022-04-22 11:34:00|1729.5|1728.3|1729.5|1728.3|1729.5|1728.3|1729.5|1728.3|4
1650627250000|2022-04-22 11:34:10|1729.1|1727.9|1728.9|1727.7|1729.1|1727.9|1728.7|1727.5|0
1650627260000|2022-04-22 11:34:20|1729|1727.8|1729|1727.8|1729|1727.8|1728.7|1727.5|0
1650627270000|2022-04-22 11:34:30|1729.1|1727.9|1729.1|1727.9|1729.1|1727.9|1729.1|1727.9|0
1650627280000|2022-04-22 11:34:40|1729|1727.8|1729|1727.8|1729.1|1727.9|1728.7|1727.5|6
1650627290000|2022-04-22 11:34:50|1728.6|1727.4|1728.6|1727.4|1728.6|1727.4|1728.5|1727.3|0
1650627300000|2022-04-22 11:35:00|1728.7|1727.5|1729.2|1728|1729.3|1728.1|1728.7|1727.5|3
1650627310000|2022-04-22 11:35:10|1729.3|1728.1|1729.2|1728|1729.3|1728.1|1729.2|1728|0
1650627320000|2022-04-22 11:35:20|1729.3|1728.1|1729.2|1728|1729.5|1728.3|1729.2|1728|0
1650627330000|2022-04-22 11:35:30|1729.3|1728.1|1729.5|1728.3|1729.5|1728.3|1729.3|1728.1|0
1650627360000|2022-04-22 11:36:00|1729.3|1728.1|1729.5|1728.3|1729.5|1728.3|1729.2|1728|5
1650627370000|2022-04-22 11:36:10|1729.6|1728.4|1729.5|1728.3|1729.6|1728.4|1729.5|1728.3|0
1650627380000|2022-04-22 11:36:20|1729.7|1728.5|1729.7|1728.5|1730.1|1728.9|1729.7|1728.5|3
1650627390000|2022-04-22 11:36:30|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.7|1728.5|0
1650627400000|2022-04-22 11:36:40|1729.8|1728.6|1729.8|1728.6|1729.9|1728.7|1729.8|1728.6|0
1650627410000|2022-04-22 11:36:50|1729.9|1728.7|1729.9|1728.7|1729.9|1728.7|1729.9|1728.7|0
1650627420000|2022-04-22 11:37:00|1729.8|1728.6|1729.9|1728.7|1729.9|1728.7|1729.8|1728.6|0
1650627430000|2022-04-22 11:37:10|1729.8|1728.6|1729.9|1728.7|1729.9|1728.7|1729.8|1728.6|2
1650627440000|2022-04-22 11:37:20|1729.8|1728.6|1730.4|1729.2|1730.4|1729.2|1729.8|1728.6|2
1650627450000|2022-04-22 11:37:30|1730.6|1729.4|1730.4|1729.2|1730.8|1729.6|1730.4|1729.2|3
1650627460000|2022-04-22 11:37:40|1730.6|1729.4|1730.6|1729.4|1730.6|1729.4|1730.6|1729.4|0
1650627470000|2022-04-22 11:37:50|1730.7|1729.5|1730.7|1729.5|1730.8|1729.6|1730.7|1729.5|4
1650627480000|2022-04-22 11:38:00|1730.9|1729.7|1730.7|1729.5|1730.9|1729.7|1730.7|1729.5|1
1650627490000|2022-04-22 11:38:10|1730.6|1729.4|1730.3|1729.1|1730.7|1729.5|1730.3|1729.1|0
1650627500000|2022-04-22 11:38:20|1729.9|1728.7|1729.9|1728.7|1730.2|1729|1729.9|1728.7|12
1650627510000|2022-04-22 11:38:30|1730|1728.8|1730|1728.8|1730.3|1729.1|1729.9|1728.7|2
1650627520000|2022-04-22 11:38:40|1729.9|1728.7|1730|1728.8|1730|1728.8|1729.9|1728.7|1
1650627530000|2022-04-22 11:38:50|1729.9|1728.7|1729.9|1728.7|1730|1728.8|1729.9|1728.7|0
1650627540000|2022-04-22 11:39:00|1730|1728.8|1730|1728.8|1730|1728.8|1730|1728.8|0
1650627550000|2022-04-22 11:39:10|1729.9|1728.7|1729.9|1728.7|1730.2|1729|1729.9|1728.7|6
1650627560000|2022-04-22 11:39:20|1729.8|1728.6|1729.9|1728.7|1730|1728.8|1729.8|1728.6|0
1650627590000|2022-04-22 11:39:50|1730.2|1729|1728.9|1727.7|1730.2|1729|1728.9|1727.7|53
1650627600000|2022-04-22 11:40:00|1729.1|1727.9|1728.3|1727.1|1729.1|1727.9|1728.3|1727.1|3
1650627610000|2022-04-22 11:40:10|1728.4|1727.2|1728.6|1727.4|1728.8|1727.6|1728.2|1727|1
1650627620000|2022-04-22 11:40:20|1728.4|1727.2|1728.4|1727.2|1728.5|1727.3|1728.3|1727.1|0
1650627630000|2022-04-22 11:40:30|1728.5|1727.3|1728.4|1727.2|1728.5|1727.3|1728.4|1727.2|2
1650627640000|2022-04-22 11:40:40|1728.6|1727.4|1728.4|1727.2|1728.6|1727.4|1728.4|1727.2|1
1650627650000|2022-04-22 11:40:50|1728.3|1727.1|1728.4|1727.2|1728.6|1727.4|1728.3|1727.1|0
1650627660000|2022-04-22 11:41:00|1728.6|1727.4|1728.4|1727.2|1728.6|1727.4|1728.4|1727.2|1
1650627670000|2022-04-22 11:41:10|1728.3|1727.1|1728.4|1727.2|1728.4|1727.2|1728.3|1727.1|4
1650627710000|2022-04-22 11:41:50|1728.6|1727.4|1728.4|1727.2|1728.6|1727.4|1728.4|1727.2|5
1650627720000|2022-04-22 11:42:00|1728.5|1727.3|1728.7|1727.5|1728.7|1727.5|1728.4|1727.2|2
1650627730000|2022-04-22 11:42:10|1728.8|1727.6|1728.9|1727.7|1728.9|1727.7|1728.8|1727.6|0
1650627740000|2022-04-22 11:42:20|1728.8|1727.6|1729.4|1728.2|1729.4|1728.2|1728.8|1727.6|2
1650627750000|2022-04-22 11:42:30|1729.5|1728.3|1729.7|1728.5|1729.7|1728.5|1729.5|1728.3|1
1650627760000|2022-04-22 11:42:40|1729.6|1728.4|1728.6|1727.4|1729.6|1728.4|1728.6|1727.4|1
1650627770000|2022-04-22 11:42:50|1728.7|1727.5|1728.1|1726.9|1728.7|1727.5|1728.1|1726.9|1
1650627780000|2022-04-22 11:43:00|1728|1726.8|1728.1|1726.9|1728.3|1727.1|1728|1726.8|0
1650627790000|2022-04-22 11:43:10|1728|1726.8|1728.1|1726.9|1728.1|1726.9|1728|1726.8|16
1650627800000|2022-04-22 11:43:20|1728.2|1727|1728|1726.8|1728.3|1727.1|1728|1726.8|6
1650627810000|2022-04-22 11:43:30|1728.1|1726.9|1727.9|1726.7|1728.1|1726.9|1727.9|1726.7|6
1650627830000|2022-04-22 11:43:50|1728|1726.8|1728.1|1726.9|1728.1|1726.9|1727.9|1726.7|5
1650627840000|2022-04-22 11:44:00|1728|1726.8|1727.6|1726.4|1728|1726.8|1727.6|1726.4|0
1650627850000|2022-04-22 11:44:10|1727.8|1726.6|1727.6|1726.4|1727.8|1726.6|1727.6|1726.4|0
1650627860000|2022-04-22 11:44:20|1727.8|1726.6|1727.6|1726.4|1727.8|1726.6|1727.6|1726.4|1
1650627870000|2022-04-22 11:44:30|1727.8|1726.6|1727.6|1726.4|1727.9|1726.7|1727.6|1726.4|0
1650627880000|2022-04-22 11:44:40|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|1727.6|1726.4|1
1650627890000|2022-04-22 11:44:50|1728|1726.8|1727.9|1726.7|1728|1726.8|1727.9|1726.7|1
1650627900000|2022-04-22 11:45:00|1728|1726.8|1728|1726.8|1728.2|1727|1727.8|1726.6|1
1650627910000|2022-04-22 11:45:10|1728.1|1726.9|1728.2|1727|1728.2|1727|1728.1|1726.9|4
1650627920000|2022-04-22 11:45:20|||||||||1
1650627940000|2022-04-22 11:45:40|||||||||6
1650627950000|2022-04-22 11:45:50|1728.4|1727.2|1728|1726.8|1728.4|1727.2|1728|1726.8|2
1650627960000|2022-04-22 11:46:00|1727.9|1726.7|1727.9|1726.7|1728|1726.8|1727.9|1726.7|0
1650627970000|2022-04-22 11:46:10|1727.8|1726.6|1727.8|1726.6|1727.8|1726.6|1727.8|1726.6|0
1650627980000|2022-04-22 11:46:20|1727.5|1726.3|1727.9|1726.7|1727.9|1726.7|1727.5|1726.3|0
1650628000000|2022-04-22 11:46:40|1728|1726.8|1727.9|1726.7|1728|1726.8|1727.9|1726.7|0
1650628010000|2022-04-22 11:46:50|1728|1726.8|1728|1726.8|1728|1726.8|1727.9|1726.7|0
1650628020000|2022-04-22 11:47:00|1727.9|1726.7|1728.2|1727|1728.4|1727.2|1727.9|1726.7|18
1650628030000|2022-04-22 11:47:10|1728.1|1726.9|1728.1|1726.9|1728.1|1726.9|1728.1|1726.9|0
1650628050000|2022-04-22 11:47:30|1728|1726.8|1728|1726.8|1728.1|1726.9|1728|1726.8|1
1650628060000|2022-04-22 11:47:40|1728.1|1726.9|1728.1|1726.9|1728.1|1726.9|1728.1|1726.9|0
1650628070000|2022-04-22 11:47:50|1728|1726.8|1728|1726.8|1728.1|1726.9|1728|1726.8|0
1650628080000|2022-04-22 11:48:00|1728.1|1726.9|1728|1726.8|1728.1|1726.9|1727.9|1726.7|0
1650628090000|2022-04-22 11:48:10|1727.3|1726.1|1727.1|1725.9|1727.4|1726.2|1727|1725.8|2
1650628100000|2022-04-22 11:48:20|1727.4|1726.2|1727.2|1726|1727.4|1726.2|1727.1|1725.9|1
1650628110000|2022-04-22 11:48:30|1727.3|1726.1|1727.2|1726|1727.4|1726.2|1727.2|1726|0
1650628120000|2022-04-22 11:48:40|1727.1|1725.9|1727.3|1726.1|1727.3|1726.1|1727.1|1725.9|0
1650628130000|2022-04-22 11:48:50|1727.2|1726|1727.2|1726|1727.2|1726|1727.2|1726|0
1650628140000|2022-04-22 11:49:00|1727.3|1726.1|1727.4|1726.2|1727.4|1726.2|1727.3|1726.1|0
1650628150000|2022-04-22 11:49:10|1727.5|1726.3|1727.1|1725.9|1727.5|1726.3|1727.1|1725.9|0
1650628160000|2022-04-22 11:49:20|1727.3|1726.1|1727.3|1726.1|1727.3|1726.1|1727.3|1726.1|0
1650628190000|2022-04-22 11:49:50|1727.4|1726.2|1727.4|1726.2|1727.5|1726.3|1727.4|1726.2|0
1650628200000|2022-04-22 11:50:00|1727.1|1725.9|1727.1|1725.9|1727.1|1725.9|1727.1|1725.9|0
1650628220000|2022-04-22 11:50:20|1726.9|1725.7|1726.9|1725.7|1726.9|1725.7|1726.9|1725.7|1
1650628230000|2022-04-22 11:50:30|1726.6|1725.4|1726.5|1725.3|1726.6|1725.4|1726.4|1725.2|2
1650628240000|2022-04-22 11:50:40|1726.4|1725.2|1726.5|1725.3|1726.5|1725.3|1726.4|1725.2|0
1650628250000|2022-04-22 11:50:50|1726.4|1725.2|1726.5|1725.3|1726.5|1725.3|1726.4|1725.2|1
1650628260000|2022-04-22 11:51:00|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|1
1650628270000|2022-04-22 11:51:10|1726.5|1725.3|1726.5|1725.3|1726.5|1725.3|1726.4|1725.2|0
1650628280000|2022-04-22 11:51:20|1726.4|1725.2|1726.8|1725.6|1726.8|1725.6|1726.4|1725.2|0
1650628290000|2022-04-22 11:51:30|1726.9|1725.7|1726.6|1725.4|1726.9|1725.7|1726.4|1725.2|4
1650628310000|2022-04-22 11:51:50|1726.7|1725.5|1726.8|1725.6|1726.8|1725.6|1726.6|1725.4|0
1650628320000|2022-04-22 11:52:00|1726.5|1725.3|1726.4|1725.2|1726.5|1725.3|1726.3|1725.1|2
1650628340000|2022-04-22 11:52:20|1726.5|1725.3|1726.7|1725.5|1726.7|1725.5|1726.5|1725.3|0
1650628350000|2022-04-22 11:52:30|1726.8|1725.6|1726.7|1725.5|1726.8|1725.6|1726.7|1725.5|0
1650628360000|2022-04-22 11:52:40|1726.6|1725.4|1726.5|1725.3|1726.6|1725.4|1726.4|1725.2|2
1650628370000|2022-04-22 11:52:50|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|1726.6|1725.4|0
1650628410000|2022-04-22 11:53:30|1726.5|1725.3|1726.6|1725.4|1726.6|1725.4|1726.5|1725.3|0
1650628420000|2022-04-22 11:53:40|1726.9|1725.7|1726.8|1725.6|1726.9|1725.7|1726.8|1725.6|0
1650628430000|2022-04-22 11:53:50|1726.9|1725.7|1727|1725.8|1727|1725.8|1726.8|1725.6|0
1650628440000|2022-04-22 11:54:00|1727.1|1725.9|1727.4|1726.2|1727.5|1726.3|1726.9|1725.7|0
1650628450000|2022-04-22 11:54:10|1727.5|1726.3|1728.4|1727.2|1728.4|1727.2|1727.5|1726.3|5
1650628460000|2022-04-22 11:54:20|1728.5|1727.3|1728.4|1727.2|1728.5|1727.3|1728.2|1727|1
1650628470000|2022-04-22 11:54:30|1728.7|1727.5|1728.4|1727.2|1728.7|1727.5|1728.4|1727.2|4
1650628480000|2022-04-22 11:54:40|1729|1727.8|1729.2|1728|1729.3|1728.1|1729|1727.8|4
1650628490000|2022-04-22 11:54:50|1729.3|1728.1|1728.7|1727.5|1729.8|1728.6|1728.7|1727.5|16
1650628500000|2022-04-22 11:55:00|1728.9|1727.7|1729.3|1728.1|1729.4|1728.2|1728.9|1727.7|6
1650628510000|2022-04-22 11:55:10|1729.5|1728.3|1729.7|1728.5|1729.7|1728.5|1729.5|1728.3|5
1650628520000|2022-04-22 11:55:20|1729.5|1728.3|1729.7|1728.5|1729.7|1728.5|1729.5|1728.3|5
1650628530000|2022-04-22 11:55:30|1729.8|1728.6|1729.8|1728.6|1729.9|1728.7|1729.6|1728.4|6
1650628540000|2022-04-22 11:55:40|1730|1728.8|1730.2|1729|1730.2|1729|1729.9|1728.7|3
1650628550000|2022-04-22 11:55:50|1730.3|1729.1|1730.4|1729.2|1730.4|1729.2|1730.3|1729.1|7
1650628560000|2022-04-22 11:56:00|1730.3|1729.1|1730.4|1729.2|1730.4|1729.2|1730.3|1729.1|6
1650628570000|2022-04-22 11:56:10|1730.3|1729.1|1730.6|1729.4|1730.7|1729.5|1730.3|1729.1|6
1650628580000|2022-04-22 11:56:20|1730.7|1729.5|1730.8|1729.6|1730.8|1729.6|1730.6|1729.4|7
1650628590000|2022-04-22 11:56:30|1730.9|1729.7|1731.3|1730.1|1731.3|1730.1|1730.9|1729.7|0
1650628600000|2022-04-22 11:56:40|1731.2|1730|1731.1|1729.9|1731.2|1730|1730.9|1729.7|0
1650628610000|2022-04-22 11:56:50|1730.8|1729.6|1730.9|1729.7|1730.9|1729.7|1730.7|1729.5|1
1650628620000|2022-04-22 11:57:00|1730.7|1729.5|1730.4|1729.2|1730.7|1729.5|1730.3|1729.1|0
1650628630000|2022-04-22 11:57:10|1730.8|1729.6|1731.2|1730|1731.2|1730|1730.7|1729.5|8
1650628640000|2022-04-22 11:57:20|1731.1|1729.9|1731.2|1730|1731.3|1730.1|1730.7|1729.5|0
1650628650000|2022-04-22 11:57:30|1730.4|1729.2|1729.8|1728.6|1730.4|1729.2|1729.8|1728.6|2
1650628660000|2022-04-22 11:57:40|1729.7|1728.5|1729.7|1728.5|1729.8|1728.6|1729.7|1728.5|1
1650628670000|2022-04-22 11:57:50|1729.6|1728.4|1729.4|1728.2|1729.6|1728.4|1729.3|1728.1|1
1650628680000|2022-04-22 11:58:00|1729.7|1728.5|1729.7|1728.5|1729.8|1728.6|1729.4|1728.2|7
1650628690000|2022-04-22 11:58:10|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|1
1650628710000|2022-04-22 11:58:30|1730.1|1728.9|1730.2|1729|1730.4|1729.2|1730.1|1728.9|6
1650628720000|2022-04-22 11:58:40|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|0
1650628730000|2022-04-22 11:58:50|1730|1728.8|1730.1|1728.9|1730.1|1728.9|1729.9|1728.7|2
1650628740000|2022-04-22 11:59:00|1730.3|1729.1|1730.4|1729.2|1730.8|1729.6|1730.3|1729.1|0
1650628750000|2022-04-22 11:59:10|1730.3|1729.1|1730.6|1729.4|1730.6|1729.4|1730.3|1729.1|0
1650628760000|2022-04-22 11:59:20|1730.8|1729.6|1730.7|1729.5|1730.8|1729.6|1730.7|1729.5|0
1650628770000|2022-04-22 11:59:30|1730.9|1729.7|1731.4|1730.2|1731.8|1730.6|1730.9|1729.7|6
1650628780000|2022-04-22 11:59:40|1731.5|1730.3|1731.7|1730.5|1731.7|1730.5|1731.3|1730.1|20
1650628790000|2022-04-22 11:59:50|1731.4|1730.2|1731.7|1730.5|1731.7|1730.5|1731.4|1730.2|0
1650628800000|2022-04-22 12:00:00|1731.8|1730.6|1731.7|1730.5|1731.8|1730.6|1731.7|1730.5|6
1650628810000|2022-04-22 12:00:10|||||||||1
1650628830000|2022-04-22 12:00:30|1731.6|1730.4|1731.7|1730.5|1731.7|1730.5|1731.6|1730.4|0
1650628840000|2022-04-22 12:00:40|1731.6|1730.4|1731.7|1730.5|1731.7|1730.5|1731.6|1730.4|1
1650628850000|2022-04-22 12:00:50|1731.4|1730.2|1731.4|1730.2|1731.7|1730.5|1731.4|1730.2|2
1650628860000|2022-04-22 12:01:00|1731.6|1730.4|1730.2|1729|1731.6|1730.4|1730.2|1729|5
1650628870000|2022-04-22 12:01:10|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1729.9|1728.7|12
1650628880000|2022-04-22 12:01:20|1730.7|1729.5|1730.2|1729|1730.8|1729.6|1730.2|1729|6
1650628890000|2022-04-22 12:01:30|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|0
1650628900000|2022-04-22 12:01:40|1730.3|1729.1|1730.2|1729|1730.3|1729.1|1730.2|1729|0
1650628910000|2022-04-22 12:01:50|1730.1|1728.9|1729.3|1728.1|1730.1|1728.9|1729|1727.8|7
1650628920000|2022-04-22 12:02:00|1729.4|1728.2|1729.3|1728.1|1729.5|1728.3|1729.1|1727.9|3
1650628930000|2022-04-22 12:02:10|||||||||1
1650628940000|2022-04-22 12:02:20|1729.5|1728.3|1729.2|1728|1729.5|1728.3|1729.2|1728|2
1650628950000|2022-04-22 12:02:30|1729.3|1728.1|1729.3|1728.1|1729.3|1728.1|1729.3|1728.1|0
1650628960000|2022-04-22 12:02:40|1729.2|1728|1729.2|1728|1729.2|1728|1729.2|1728|1
1650628970000|2022-04-22 12:02:50|1729.4|1728.2|1729.3|1728.1|1729.4|1728.2|1729.3|1728.1|0
1650628980000|2022-04-22 12:03:00|1729.2|1728|1729.4|1728.2|1729.4|1728.2|1729.2|1728|0
1650628990000|2022-04-22 12:03:10|1729.3|1728.1|1729.4|1728.2|1729.4|1728.2|1729.3|1728.1|1
1650629000000|2022-04-22 12:03:20|1729.2|1728|1729.1|1727.9|1729.2|1728|1729.1|1727.9|0
1650629010000|2022-04-22 12:03:30|1729.2|1728|1729.3|1728.1|1729.3|1728.1|1729.2|1728|0
1650629020000|2022-04-22 12:03:40|1728.8|1727.6|1728.7|1727.5|1728.9|1727.7|1728.4|1727.2|5
1650629030000|2022-04-22 12:03:50|1728.9|1727.7|1728.9|1727.7|1728.9|1727.7|1728.8|1727.6|0
1650629040000|2022-04-22 12:04:00|1729.1|1727.9|1729.2|1728|1729.2|1728|1729.1|1727.9|0
1650629050000|2022-04-22 12:04:10|1729.1|1727.9|1728.8|1727.6|1729.1|1727.9|1728.7|1727.5|1
1650629060000|2022-04-22 12:04:20|1728.9|1727.7|1728.7|1727.5|1729.1|1727.9|1728.7|1727.5|4
1650629070000|2022-04-22 12:04:30|1728.8|1727.6|1728.8|1727.6|1728.8|1727.6|1728.8|1727.6|0
1650629090000|2022-04-22 12:04:50|1728.9|1727.7|1729.1|1727.9|1729.1|1727.9|1728.9|1727.7|0
1650629100000|2022-04-22 12:05:00|1728.9|1727.7|1729.3|1728.1|1729.3|1728.1|1728.9|1727.7|4
1650629120000|2022-04-22 12:05:20|1729.2|1728|1729.2|1728|1729.4|1728.2|1729.2|1728|1
1650629130000|2022-04-22 12:05:30|1729.5|1728.3|1729.4|1728.2|1729.5|1728.3|1729.4|1728.2|0
1650629140000|2022-04-22 12:05:40|||||||||1
1650629150000|2022-04-22 12:05:50|1729.2|1728|1729.2|1728|1729.2|1728|1728.9|1727.7|39
1650629160000|2022-04-22 12:06:00|1729.3|1728.1|1730.4|1729.2|1730.5|1729.3|1729.3|1728.1|52
1650629170000|2022-04-22 12:06:10|1730.5|1729.3|1730.7|1729.5|1730.7|1729.5|1730.5|1729.3|21
1650629180000|2022-04-22 12:06:20|1730.9|1729.7|1730.8|1729.6|1730.9|1729.7|1730.8|1729.6|8
1650629190000|2022-04-22 12:06:30|1730.7|1729.5|1730.8|1729.6|1731|1729.8|1730.7|1729.5|4
1650629200000|2022-04-22 12:06:40|1730.6|1729.4|1730.6|1729.4|1730.9|1729.7|1730.3|1729.1|22
1650629210000|2022-04-22 12:06:50|1730.4|1729.2|1730.3|1729.1|1730.5|1729.3|1730.3|1729.1|35
1650629220000|2022-04-22 12:07:00|1730.4|1729.2|1731|1729.8|1731.2|1730|1730.4|1729.2|0
1650629230000|2022-04-22 12:07:10|1731.1|1729.9|1730.9|1729.7|1731.2|1730|1730.8|1729.6|5
1650629260000|2022-04-22 12:07:40|1731|1729.8|1730.8|1729.6|1731|1729.8|1730.8|1729.6|5
1650629270000|2022-04-22 12:07:50|1730.9|1729.7|1730.2|1729|1730.9|1729.7|1730.2|1729|1
1650629280000|2022-04-22 12:08:00|1730.3|1729.1|1730.4|1729.2|1730.4|1729.2|1730.3|1729.1|0
1650629290000|2022-04-22 12:08:10|1730.3|1729.1|1730.4|1729.2|1730.4|1729.2|1730.3|1729.1|0
1650629300000|2022-04-22 12:08:20|1730.3|1729.1|1730.2|1729|1730.3|1729.1|1730.2|1729|0
1650629310000|2022-04-22 12:08:30|1730|1728.8|1729.8|1728.6|1730|1728.8|1729.8|1728.6|0
1650629320000|2022-04-22 12:08:40|1729.9|1728.7|1729.9|1728.7|1729.9|1728.7|1729.8|1728.6|1
1650629330000|2022-04-22 12:08:50|1730.1|1728.9|1730.2|1729|1730.3|1729.1|1730.1|1728.9|2
1650629340000|2022-04-22 12:09:00|1730.5|1729.3|1730.5|1729.3|1730.5|1729.3|1730.5|1729.3|0
1650629350000|2022-04-22 12:09:10|1730.7|1729.5|1730.4|1729.2|1730.7|1729.5|1730.3|1729.1|3
1650629360000|2022-04-22 12:09:20|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|0
1650629370000|2022-04-22 12:09:30|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|0
1650629390000|2022-04-22 12:09:50|1730.5|1729.3|1730.4|1729.2|1730.5|1729.3|1730.4|1729.2|0
1650629400000|2022-04-22 12:10:00|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|1730.2|1729|0
1650629420000|2022-04-22 12:10:20|||||||||6
1650629440000|2022-04-22 12:10:40|1730.2|1729|1730.1|1728.9|1730.2|1729|1730.1|1728.9|0
1650629450000|2022-04-22 12:10:50|1730.2|1729|1730.3|1729.1|1730.8|1729.6|1730.2|1729|6
1650629460000|2022-04-22 12:11:00|1730.2|1729|1730.3|1729.1|1730.3|1729.1|1730.2|1729|0
1650629470000|2022-04-22 12:11:10|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|0
1650629480000|2022-04-22 12:11:20|1730.3|1729.1|1730.3|1729.1|1730.4|1729.2|1730.2|1729|2
1650629490000|2022-04-22 12:11:30|1730.7|1729.5|1730.5|1729.3|1730.7|1729.5|1730.5|1729.3|5
1650629500000|2022-04-22 12:11:40|1730.2|1729|1730.2|1729|1730.2|1729|1730.2|1729|1
1650629520000|2022-04-22 12:12:00|1730.1|1728.9|1730.2|1729|1730.2|1729|1730.1|1728.9|0
1650629530000|2022-04-22 12:12:10|1729.9|1728.7|1730.2|1729|1730.2|1729|1729.9|1728.7|0
1650629540000|2022-04-22 12:12:20|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|0
1650629550000|2022-04-22 12:12:30|1730.2|1729|1730.3|1729.1|1730.3|1729.1|1730.2|1729|0
1650629560000|2022-04-22 12:12:40|1730.6|1729.4|1730.6|1729.4|1730.6|1729.4|1730.6|1729.4|1
1650629570000|2022-04-22 12:12:50|1729.9|1728.7|1730.1|1728.9|1730.2|1729|1729.8|1728.6|5
1650629580000|2022-04-22 12:13:00|1730.2|1729|1730.4|1729.2|1730.4|1729.2|1730.2|1729|0
1650629600000|2022-04-22 12:13:20|1730.3|1729.1|1730.4|1729.2|1730.4|1729.2|1730.3|1729.1|0
1650629620000|2022-04-22 12:13:40|1730.5|1729.3|1730.8|1729.6|1730.8|1729.6|1730.5|1729.3|0
1650629630000|2022-04-22 12:13:50|1730.9|1729.7|1730.9|1729.7|1731|1729.8|1730.8|1729.6|2
1650629640000|2022-04-22 12:14:00|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|2
1650629650000|2022-04-22 12:14:10|1729.5|1728.3|1730|1728.8|1730|1728.8|1729.5|1728.3|101
1650629660000|2022-04-22 12:14:20|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1
1650629670000|2022-04-22 12:14:30|1730.3|1729.1|1730|1728.8|1730.3|1729.1|1730|1728.8|0
1650629680000|2022-04-22 12:14:40|1729.9|1728.7|1729.7|1728.5|1729.9|1728.7|1729.6|1728.4|0
1650629690000|2022-04-22 12:14:50|1729.8|1728.6|1729.6|1728.4|1729.8|1728.6|1729.4|1728.2|0
1650629700000|2022-04-22 12:15:00|1729.5|1728.3|1729.6|1728.4|1729.6|1728.4|1729.5|1728.3|2
1650629710000|2022-04-22 12:15:10|1729.5|1728.3|1729.4|1728.2|1729.5|1728.3|1729.4|1728.2|2
1650629720000|2022-04-22 12:15:20|1729|1727.8|1729|1727.8|1729|1727.8|1729|1727.8|1
1650629730000|2022-04-22 12:15:30|1728.8|1727.6|1728.6|1727.4|1728.9|1727.7|1728.6|1727.4|0
1650629750000|2022-04-22 12:15:50|1728.8|1727.6|1728.9|1727.7|1729.2|1728|1728.7|1727.5|27
1650629760000|2022-04-22 12:16:00|1728.5|1727.3|1729.2|1728|1729.2|1728|1728.5|1727.3|14
1650629770000|2022-04-22 12:16:10|1729.4|1728.2|1729.8|1728.6|1729.8|1728.6|1729.2|1728|29
1650629780000|2022-04-22 12:16:20|1729.7|1728.5|1729.7|1728.5|1729.7|1728.5|1729.7|1728.5|3
1650629790000|2022-04-22 12:16:30|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|23
1650629800000|2022-04-22 12:16:40|1730.3|1729.1|1731|1729.8|1731|1729.8|1730.3|1729.1|26
1650629810000|2022-04-22 12:16:50|1731.3|1730.1|1731.3|1730.1|1731.3|1730.1|1731.3|1730.1|10
1650629820000|2022-04-22 12:17:00|1731.6|1730.4|1730.8|1729.6|1731.6|1730.4|1730.7|1729.5|24
1650629830000|2022-04-22 12:17:10|1731|1729.8|1731|1729.8|1731.1|1729.9|1731|1729.8|1
1650629840000|2022-04-22 12:17:20|1730.7|1729.5|1730.7|1729.5|1730.8|1729.6|1730.7|1729.5|2
1650629850000|2022-04-22 12:17:30|1730.6|1729.4|1731.1|1729.9|1731.1|1729.9|1730.6|1729.4|14
1650629860000|2022-04-22 12:17:40|1731.2|1730|1731.1|1729.9|1731.2|1730|1731.1|1729.9|25
1650629870000|2022-04-22 12:17:50|1731|1729.8|1731.2|1730|1731.2|1730|1731|1729.8|6
1650629880000|2022-04-22 12:18:00|1731.1|1729.9|1731.1|1729.9|1731.2|1730|1731.1|1729.9|4
1650629890000|2022-04-22 12:18:10|1731.4|1730.2|1731.2|1730|1731.4|1730.2|1731.2|1730|22
1650629900000|2022-04-22 12:18:20|1731.4|1730.2|1730.9|1729.7|1731.4|1730.2|1730.9|1729.7|16
1650629910000|2022-04-22 12:18:30|1731.1|1729.9|1730.7|1729.5|1731.1|1729.9|1730.6|1729.4|0
1650629930000|2022-04-22 12:18:50|1730.9|1729.7|1730.5|1729.3|1730.9|1729.7|1730.5|1729.3|2
1650629940000|2022-04-22 12:19:00|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|4
1650629950000|2022-04-22 12:19:10|1728.9|1727.7|1728.1|1726.9|1729|1727.8|1728.1|1726.9|55
1650629960000|2022-04-22 12:19:20|1728|1726.8|1727.5|1726.3|1728|1726.8|1726.9|1725.7|109
1650629970000|2022-04-22 12:19:30|||||||||1
1650629980000|2022-04-22 12:19:40|1727.3|1726.1|1727.3|1726.1|1727.4|1726.2|1727.3|1726.1|0
1650629990000|2022-04-22 12:19:50|1727.2|1726|1727|1725.8|1727.2|1726|1727|1725.8|1
1650630000000|2022-04-22 12:20:00|1726.9|1725.7|1727|1725.8|1727|1725.8|1726.8|1725.6|7
1650630010000|2022-04-22 12:20:10|1727.1|1725.9|1727|1725.8|1727.1|1725.9|1727|1725.8|2
1650630020000|2022-04-22 12:20:20|1727.4|1726.2|1727.1|1725.9|1727.4|1726.2|1727.1|1725.9|2
1650630030000|2022-04-22 12:20:30|1727.3|1726.1|1727.3|1726.1|1727.3|1726.1|1727|1725.8|1
1650630040000|2022-04-22 12:20:40|1727.2|1726|1727.1|1725.9|1727.3|1726.1|1727.1|1725.9|2
1650630050000|2022-04-22 12:20:50|1727|1725.8|1727|1725.8|1727|1725.8|1727|1725.8|2
1650630060000|2022-04-22 12:21:00|1726.9|1725.7|1726.9|1725.7|1727|1725.8|1726.9|1725.7|2
1650630070000|2022-04-22 12:21:10|1726.8|1725.6|1726.9|1725.7|1727|1725.8|1726.8|1725.6|3
1650630080000|2022-04-22 12:21:20|1727.1|1725.9|1726.9|1725.7|1727.1|1725.9|1726.9|1725.7|0
1650630090000|2022-04-22 12:21:30|1726.8|1725.6|1726.9|1725.7|1726.9|1725.7|1726.8|1725.6|15
1650630100000|2022-04-22 12:21:40|1727.1|1725.9|1727.3|1726.1|1727.3|1726.1|1727|1725.8|0
1650630110000|2022-04-22 12:21:50|1727.1|1725.9|1727.4|1726.2|1727.4|1726.2|1727.1|1725.9|1
1650630120000|2022-04-22 12:22:00|1727.3|1726.1|1728|1726.8|1728|1726.8|1727|1725.8|3
1650630130000|2022-04-22 12:22:10|1728.1|1726.9|1727.9|1726.7|1728.1|1726.9|1727.9|1726.7|0
1650630140000|2022-04-22 12:22:20|1727.8|1726.6|1727.8|1726.6|1727.8|1726.6|1727.8|1726.6|0
1650630150000|2022-04-22 12:22:30|1727.9|1726.7|1727.9|1726.7|1728|1726.8|1727.8|1726.6|0
1650630160000|2022-04-22 12:22:40|1728.1|1726.9|1727.6|1726.4|1728.1|1726.9|1727.6|1726.4|0
1650630170000|2022-04-22 12:22:50|1728|1726.8|1727.6|1726.4|1728|1726.8|1727.5|1726.3|17
1650630180000|2022-04-22 12:23:00|1727.8|1726.6|1727.8|1726.6|1727.8|1726.6|1727.6|1726.4|0
1650630190000|2022-04-22 12:23:10|1727.6|1726.4|1727.6|1726.4|1727.9|1726.7|1727.6|1726.4|0
1650630200000|2022-04-22 12:23:20|1727.8|1726.6|1727.6|1726.4|1727.8|1726.6|1727.4|1726.2|1
1650630210000|2022-04-22 12:23:30|1727.3|1726.1|1727.6|1726.4|1727.6|1726.4|1727.3|1726.1|1
1650630220000|2022-04-22 12:23:40|1727.5|1726.3|1727.5|1726.3|1727.5|1726.3|1727.4|1726.2|0
1650630230000|2022-04-22 12:23:50|1727.4|1726.2|1727.8|1726.6|1727.9|1726.7|1727.4|1726.2|8
1650630240000|2022-04-22 12:24:00|1727.7|1726.5|1727.9|1726.7|1727.9|1726.7|1727.7|1726.5|8
1650630250000|2022-04-22 12:24:10|1728|1726.8|1727.9|1726.7|1728|1726.8|1727.9|1726.7|0
1650630260000|2022-04-22 12:24:20|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|1727.7|1726.5|0
1650630270000|2022-04-22 12:24:30|1727.9|1726.7|1728.1|1726.9|1728.1|1726.9|1727.9|1726.7|149
1650630280000|2022-04-22 12:24:40|1728|1726.8|1728|1726.8|1728|1726.8|1728|1726.8|7
1650630300000|2022-04-22 12:25:00|||||||||3
1650630310000|2022-04-22 12:25:10|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|112
1650630320000|2022-04-22 12:25:20|||||||||11
1650630330000|2022-04-22 12:25:30|1728|1726.8|1728|1726.8|1728|1726.8|1728|1726.8|0
1650630340000|2022-04-22 12:25:40|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|1727.9|1726.7|0
1650630350000|2022-04-22 12:25:50|1727.2|1726|1727.9|1726.7|1727.9|1726.7|1727.2|1726|4
1650630360000|2022-04-22 12:26:00|1728.3|1727.1|1728.8|1727.6|1728.9|1727.7|1728.3|1727.1|3
1650630370000|2022-04-22 12:26:10|1728.7|1727.5|1728.8|1727.6|1728.8|1727.6|1728.7|1727.5|0
1650630380000|2022-04-22 12:26:20|1729|1727.8|1729.5|1728.3|1729.5|1728.3|1729|1727.8|0
1650630400000|2022-04-22 12:26:40|1729.3|1728.1|1729.3|1728.1|1729.5|1728.3|1729.3|1728.1|17
1650630410000|2022-04-22 12:26:50|1730.3|1729.1|1730.2|1729|1730.3|1729.1|1730.2|1729|3
1650630420000|2022-04-22 12:27:00|1730|1728.8|1730.2|1729|1730.2|1729|1729.6|1728.4|1
1650630430000|2022-04-22 12:27:10|1730.1|1728.9|1730.5|1729.3|1730.6|1729.4|1729.9|1728.7|2
1650630440000|2022-04-22 12:27:20|1730.4|1729.2|1731|1729.8|1731|1729.8|1730.2|1729|3
1650630450000|2022-04-22 12:27:30|1731.1|1729.9|1731.1|1729.9|1731.1|1729.9|1731.1|1729.9|0
1650630460000|2022-04-22 12:27:40|1731|1729.8|1731.2|1730|1731.2|1730|1731|1729.8|0
1650630470000|2022-04-22 12:27:50|1731.3|1730.1|1731.3|1730.1|1731.5|1730.3|1731.3|1730.1|3
1650630480000|2022-04-22 12:28:00|1731.7|1730.5|1730.7|1729.5|1731.7|1730.5|1730.6|1729.4|2
1650630490000|2022-04-22 12:28:10|1730.8|1729.6|1730.8|1729.6|1731.2|1730|1730.8|1729.6|50
1650630500000|2022-04-22 12:28:20|1730.6|1729.4|1731.1|1729.9|1731.3|1730.1|1730.6|1729.4|3
1650630510000|2022-04-22 12:28:30|1731.2|1730|1730.8|1729.6|1731.2|1730|1730.8|1729.6|2
1650630520000|2022-04-22 12:28:40|1730.6|1729.4|1730.7|1729.5|1730.7|1729.5|1730.6|1729.4|0
1650630530000|2022-04-22 12:28:50|1731|1729.8|1730.6|1729.4|1731|1729.8|1730.6|1729.4|5
1650630540000|2022-04-22 12:29:00|1730.8|1729.6|1730.7|1729.5|1730.8|1729.6|1730.7|1729.5|1
1650630550000|2022-04-22 12:29:10|1730.6|1729.4|1730.7|1729.5|1730.7|1729.5|1730.5|1729.3|0
1650630560000|2022-04-22 12:29:20|1730.6|1729.4|1730.6|1729.4|1730.7|1729.5|1730.6|1729.4|0
1650630570000|2022-04-22 12:29:30|1730.5|1729.3|1730.3|1729.1|1730.5|1729.3|1730.2|1729|9
1650630580000|2022-04-22 12:29:40|1730.5|1729.3|1730.3|1729.1|1730.7|1729.5|1730.3|1729.1|0
1650630590000|2022-04-22 12:29:50|1730.5|1729.3|1729.7|1728.5|1730.5|1729.3|1729.7|1728.5|34
1650630600000|2022-04-22 12:30:00|1729.8|1728.6|1729.3|1728.1|1730.1|1728.9|1729.1|1727.9|5
1650630610000|2022-04-22 12:30:10|1729.5|1728.3|1729.3|1728.1|1729.5|1728.3|1729.3|1728.1|3
1650630620000|2022-04-22 12:30:20|1729.2|1728|1729.2|1728|1729.3|1728.1|1729.2|1728|0
1650630630000|2022-04-22 12:30:30|1729.4|1728.2|1729.5|1728.3|1729.5|1728.3|1729.4|1728.2|0
1650630640000|2022-04-22 12:30:40|1729.4|1728.2|1728.9|1727.7|1729.4|1728.2|1728.9|1727.7|6
1650630650000|2022-04-22 12:30:50|1728.8|1727.6|1729.1|1727.9|1729.1|1727.9|1728.8|1727.6|0
1650630660000|2022-04-22 12:31:00|1728.8|1727.6|1728.9|1727.7|1728.9|1727.7|1728.8|1727.6|0
1650630670000|2022-04-22 12:31:10|1728.8|1727.6|1728.9|1727.7|1729.1|1727.9|1728.6|1727.4|5
1650630680000|2022-04-22 12:31:20|1728.7|1727.5|1728.8|1727.6|1728.8|1727.6|1728.7|1727.5|1
1650630690000|2022-04-22 12:31:30|1728.7|1727.5|1728.6|1727.4|1728.7|1727.5|1728.6|1727.4|0
1650630700000|2022-04-22 12:31:40|1728.9|1727.7|1728.7|1727.5|1728.9|1727.7|1728.7|1727.5|1
1650630710000|2022-04-22 12:31:50|1728.8|1727.6|1728.9|1727.7|1728.9|1727.7|1728.4|1727.2|0
1650630720000|2022-04-22 12:32:00|1728.8|1727.6|1729.1|1727.9|1729.1|1727.9|1728.5|1727.3|1
1650630730000|2022-04-22 12:32:10|1729.2|1728|1729.2|1728|1729.2|1728|1729.1|1727.9|6
1650630740000|2022-04-22 12:32:20|1729.1|1727.9|1729.1|1727.9|1729.5|1728.3|1729.1|1727.9|5
1650630750000|2022-04-22 12:32:30|1729.2|1728|1729|1727.8|1729.2|1728|1729|1727.8|3
1650630760000|2022-04-22 12:32:40|1729.1|1727.9|1729|1727.8|1729.4|1728.2|1728.9|1727.7|1
1650630770000|2022-04-22 12:32:50|1729.1|1727.9|1729.1|1727.9|1729.1|1727.9|1729.1|1727.9|1
1650630780000|2022-04-22 12:33:00|1729|1727.8|1729.1|1727.9|1729.1|1727.9|1728.9|1727.7|0
1650630790000|2022-04-22 12:33:10|1729|1727.8|1728.9|1727.7|1729|1727.8|1728.9|1727.7|0
1650630800000|2022-04-22 12:33:20|1729.2|1728|1729.4|1728.2|1729.5|1728.3|1729.2|1728|0
1650630810000|2022-04-22 12:33:30|1729.2|1728|1729.2|1728|1729.3|1728.1|1729.2|1728|0
1650630830000|2022-04-22 12:33:50|1729.1|1727.9|1729.4|1728.2|1729.5|1728.3|1729.1|1727.9|4
1650630840000|2022-04-22 12:34:00|1729.7|1728.5|1729.5|1728.3|1729.7|1728.5|1729.5|1728.3|0
1650630860000|2022-04-22 12:34:20|1729.6|1728.4|1729.4|1728.2|1729.6|1728.4|1729.2|1728|26
1650630870000|2022-04-22 12:34:30|1729.1|1727.9|1729.2|1728|1729.4|1728.2|1729.1|1727.9|0
1650630880000|2022-04-22 12:34:40|1729.4|1728.2|1729.5|1728.3|1729.5|1728.3|1729.4|1728.2|1
1650630900000|2022-04-22 12:35:00|1729.6|1728.4|1729.7|1728.5|1729.7|1728.5|1729.6|1728.4|4
1650630920000|2022-04-22 12:35:20|1729.4|1728.2|1729.7|1728.5|1729.7|1728.5|1729.4|1728.2|10
1650630930000|2022-04-22 12:35:30|1729.6|1728.4|1730|1728.8|1730|1728.8|1729.6|1728.4|32
1650630940000|2022-04-22 12:35:40|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730|1728.8|67
1650630950000|2022-04-22 12:35:50|1729.9|1728.7|1730.1|1728.9|1730.1|1728.9|1729.9|1728.7|6
1650630960000|2022-04-22 12:36:00|1730.2|1729|1729.9|1728.7|1730.6|1729.4|1729.9|1728.7|12
1650630970000|2022-04-22 12:36:10|||||||||2
1650630980000|2022-04-22 12:36:20|||||||||7
1650630990000|2022-04-22 12:36:30|1729.8|1728.6|1729.8|1728.6|1729.8|1728.6|1729.8|1728.6|0
1650631000000|2022-04-22 12:36:40|1729.9|1728.7|1729.6|1728.4|1729.9|1728.7|1729.6|1728.4|14
1650631010000|2022-04-22 12:36:50|1729.7|1728.5|1729.6|1728.4|1729.7|1728.5|1729.5|1728.3|4
1650631020000|2022-04-22 12:37:00|1729.4|1728.2|1729.3|1728.1|1729.4|1728.2|1729.3|1728.1|27
1650631030000|2022-04-22 12:37:10|1729.2|1728|1729.1|1727.9|1729.6|1728.4|1729.1|1727.9|4
1650631040000|2022-04-22 12:37:20|1729.3|1728.1|1729.2|1728|1729.3|1728.1|1729.2|1728|0
1650631050000|2022-04-22 12:37:30|1729.3|1728.1|1729.3|1728.1|1729.3|1728.1|1729.2|1728|6
1650631060000|2022-04-22 12:37:40|1729.2|1728|1729.3|1728.1|1729.3|1728.1|1729.2|1728|3
1650631070000|2022-04-22 12:37:50|1729.6|1728.4|1729.4|1728.2|1729.6|1728.4|1729.2|1728|12
1650631080000|2022-04-22 12:38:00|1729.6|1728.4|1729.6|1728.4|1729.7|1728.5|1729.6|1728.4|0
1650631090000|2022-04-22 12:38:10|1729.7|1728.5|1729.9|1728.7|1730.1|1728.9|1729.6|1728.4|2
1650631100000|2022-04-22 12:38:20|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|1730.1|1728.9|0
1650631110000|2022-04-22 12:38:30|1730.2|1729|1730.2|1729|1730.2|1729|1730.2|1729|0
1650631120000|2022-04-22 12:38:40|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|0
1650631130000|2022-04-22 12:38:50|1730.1|1728.9|1729.9|1728.7|1730.1|1728.9|1729.9|1728.7|1
1650631140000|2022-04-22 12:39:00|1729.8|1728.6|1729.9|1728.7|1729.9|1728.7|1729.8|1728.6|10
1650631150000|2022-04-22 12:39:10|1729.8|1728.6|1730.6|1729.4|1730.6|1729.4|1729.8|1728.6|63
1650631160000|2022-04-22 12:39:20|1730.5|1729.3|1730.7|1729.5|1730.8|1729.6|1730.5|1729.3|32
1650631170000|2022-04-22 12:39:30|1730.8|1729.6|1730.8|1729.6|1730.8|1729.6|1730.8|1729.6|0
1650631180000|2022-04-22 12:39:40|1730.7|1729.5|1730.4|1729.2|1730.7|1729.5|1730.2|1729|8
1650631190000|2022-04-22 12:39:50|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|0
1650631200000|2022-04-22 12:40:00|1730.2|1729|1730.3|1729.1|1730.3|1729.1|1730.2|1729|0
1650631210000|2022-04-22 12:40:10|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|1730.4|1729.2|0
1650631220000|2022-04-22 12:40:20|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|1730.3|1729.1|0
1650631230000|2022-04-22 12:40:30|1730.2|1729|1730.3|1729.1|1730.3|1729.1|1730.2|1729|0
1650631240000|2022-04-22 12:40:40|1730.2|1729|1730.4|1729.2|1730.4|1729.2|1730.2|1729|0
1650631250000|2022-04-22 12:40:50|1730.5|1729.3|1730.6|1729.4|1730.6|1729.4|1730.4|1729.2|0
1650631260000|2022-04-22 12:41:00|1730.5|1729.3|1730.5|1729.3|1730.5|1729.3|1730.5|1729.3|1
1650631270000|2022-04-22 12:41:10|1730.3|1729.1|1730.1|1728.9|1730.3|1729.1|1730.1|1728.9|1
1650631280000|2022-04-22 12:41:20|1730.2|1729|1730.3|1729.1|1730.3|1729.1|1730|1728.8|10
1650631290000|2022-04-22 12:41:30|1730.1|1728.9|1730.3|1729.1|1730.3|1729.1|1730.1|1728.9|0
1650631300000|2022-04-22 12:41:40|||||||||1
1650631310000|2022-04-22 12:41:50|1730.5|1729.3|1730.5|1729.3|1730.5|1729.3|1730.4|1729.2|6
1650631320000|2022-04-22 12:42:00|1730.7|1729.5|1730.5|1729.3|1730.7|1729.5|1730.5|1729.3|0
1650631330000|2022-04-22 12:42:10|1730.6|1729.4|1730.8|1729.6|1730.9|1729.7|1730.6|1729.4|19
1650631340000|2022-04-22 12:42:20|1730.9|1729.7|1730.9|1729.7|1730.9|1729.7|1730.9|1729.7|0
1650631350000|2022-04-22 12:42:30|||||||||5
1650631360000|2022-04-22 12:42:40|1731.1|1729.9|1731.4|1730.2|1731.4|1730.2|1731.1|1729.9|25
1650631370000|2022-04-22 12:42:50|1731.6|1730.4|1731.7|1730.5|1731.7|1730.5|1731.4|1730.2|1
1650631380000|2022-04-22 12:43:00|1731.6|1730.4|1731.6|1730.4|1731.6|1730.4|1731.4|1730.2|3
1650631390000|2022-04-22 12:43:10|1731.5|1730.3|1731.7|1730.5|1731.7|1730.5|1731.5|1730.3|1
1650631400000|2022-04-22 12:43:20|1731.6|1730.4|1731.6|1730.4|1731.6|1730.4|1731.4|1730.2|0
1650631410000|2022-04-22 12:43:30|1731.7|1730.5|1731.7|1730.5|1731.7|1730.5|1731.7|1730.5|0
1650631420000|2022-04-22 12:43:40|1731.6|1730.4|1731.4|1730.2|1731.6|1730.4|1731.3|1730.1|0
1650631430000|2022-04-22 12:43:50|1731.5|1730.3|1731.7|1730.5|1731.7|1730.5|1731.5|1730.3|0
1650631440000|2022-04-22 12:44:00|1730.9|1729.7|1731.3|1730.1|1731.3|1730.1|1730.7|1729.5|13
1650631450000|2022-04-22 12:44:10|1731.4|1730.2|1731.1|1729.9|1731.4|1730.2|1731.1|1729.9|9
1650631460000|2022-04-22 12:44:20|1730.9|1729.7|1730.7|1729.5|1730.9|1729.7|1730.3|1729.1|2
1650631470000|2022-04-22 12:44:30|1730.6|1729.4|1730.8|1729.6|1730.9|1729.7|1730.6|1729.4|0
1650631480000|2022-04-22 12:44:40|1730.7|1729.5|1730.8|1729.6|1730.8|1729.6|1730.4|1729.2|32
1650631490000|2022-04-22 12:44:50|1730.7|1729.5|1730.9|1729.7|1731.2|1730|1730.7|1729.5|15
1650634200000|2022-04-22 13:30:00|1732.6|1731.4|1730.6|1729.4|1733.1|1731.9|1730.2|1729|701
1650634210000|2022-04-22 13:30:10|1730.5|1729.3|1731.3|1730.1|1731.3|1730.1|1730.5|1729.3|71
1650634220000|2022-04-22 13:30:20|1731.4|1730.2|1731.3|1730.1|1731.7|1730.5|1730.7|1729.5|24
1650634230000|2022-04-22 13:30:30|1731.7|1730.5|1731.8|1730.6|1732.4|1731.2|1731.4|1730.2|179
1650634240000|2022-04-22 13:30:40|1731.9|1730.7|1730.5|1729.3|1731.9|1730.7|1730.4|1729.2|106
1650634250000|2022-04-22 13:30:50|1730.6|1729.4|1730.7|1729.5|1730.9|1729.7|1730.4|1729.2|56
1650634260000|2022-04-22 13:31:00|1731.3|1730.1|1732.5|1731.3|1733.1|1731.9|1731.2|1730|25
1650634270000|2022-04-22 13:31:10|1732.6|1731.4|1730.7|1729.5|1732.6|1731.4|1730.7|1729.5|48
1650634280000|2022-04-22 13:31:20|1730.6|1729.4|1730.3|1729.1|1730.8|1729.6|1730.3|1729.1|39
1650634290000|2022-04-22 13:31:30|1730.2|1729|1729.3|1728.1|1730.2|1729|1729|1727.8|46
1650634300000|2022-04-22 13:31:40|1729.2|1728|1729.3|1728.1|1729.4|1728.2|1729.1|1727.9|21
1650634310000|2022-04-22 13:31:50|1729.4|1728.2|1729.3|1728.1|1729.4|1728.2|1728.8|1727.6|36
1650634320000|2022-04-22 13:32:00|1729.4|1728.2|1727.7|1726.5|1729.6|1728.4|1727.7|1726.5|36
1650634330000|2022-04-22 13:32:10|1727.4|1726.2|1726.9|1725.7|1728.2|1727|1726.9|1725.7|92
1650634340000|2022-04-22 13:32:20|1727|1725.8|1727.4|1726.2|1727.7|1726.5|1726.9|1725.7|25
1650634350000|2022-04-22 13:32:30|1727.1|1725.9|1726.9|1725.7|1727.2|1726|1726.9|1725.7|18
1650634360000|2022-04-22 13:32:40|1727.1|1725.9|1726.9|1725.7|1727.1|1725.9|1726.9|1725.7|12
1650634370000|2022-04-22 13:32:50|1727.1|1725.9|1726.9|1725.7|1727.4|1726.2|1726.9|1725.7|19
1650634380000|2022-04-22 13:33:00|1726.7|1725.5|1727.4|1726.2|1727.4|1726.2|1726.7|1725.5|25
1650634390000|2022-04-22 13:33:10|1727.5|1726.3|1728.8|1727.6|1729.2|1728|1727.5|1726.3|26
1650634400000|2022-04-22 13:33:20|1728.7|1727.5|1730.6|1729.4|1730.6|1729.4|1728.2|1727|58
1650634410000|2022-04-22 13:33:30|1730.7|1729.5|1729.1|1727.9|1730.7|1729.5|1728.8|1727.6|17
1650634420000|2022-04-22 13:33:40|1729.3|1728.1|1729.2|1728|1729.8|1728.6|1729.2|1728|13
1650634430000|2022-04-22 13:33:50|1729.1|1727.9|1728.3|1727.1|1729.1|1727.9|1728.1|1726.9|80
1650634440000|2022-04-22 13:34:00|1728.8|1727.6|1729.2|1728|1729.3|1728.1|1728.8|1727.6|19
1650634450000|2022-04-22 13:34:10|1729.1|1727.9|1729.1|1727.9|1729.1|1727.9|1728.8|1727.6|1
1650634460000|2022-04-22 13:34:20|1729|1727.8|1729.2|1728|1729.2|1728|1728.7|1727.5|4
1650634470000|2022-04-22 13:34:30|1729.1|1727.9|1729|1727.8|1729.1|1727.9|1729|1727.8|1
1650634480000|2022-04-22 13:34:40|1729.1|1727.9|1729|1727.8|1729.2|1728|1728.8|1727.6|51
1650634490000|2022-04-22 13:34:50|1728.8|1727.6|1728.9|1727.7|1729.5|1728.3|1728.8|1727.6|44
1650634500000|2022-04-22 13:35:00|1729|1727.8|1729.3|1728.1|1729.6|1728.4|1728.5|1727.3|84
1650634510000|2022-04-22 13:35:10|1729.1|1727.9|1728.7|1727.5|1729.1|1727.9|1728.5|1727.3|19
1650634520000|2022-04-22 13:35:20|1728.5|1727.3|1728.4|1727.2|1728.5|1727.3|1728.2|1727|30
1650634530000|2022-04-22 13:35:30|1728.2|1727|1727.6|1726.4|1728.2|1727|1727.6|1726.4|4
1650634540000|2022-04-22 13:35:40|1727.5|1726.3|1728.2|1727|1728.2|1727|1727.5|1726.3|9
1650634550000|2022-04-22 13:35:50|1728.1|1726.9|1727.9|1726.7|1728.2|1727|1727.4|1726.2|9
1650634560000|2022-04-22 13:36:00|1728|1726.8|1728.2|1727|1728.2|1727|1727.9|1726.7|3
1650634570000|2022-04-22 13:36:10|1728|1726.8|1728|1726.8|1728.4|1727.2|1728|1726.8|12
1650634580000|2022-04-22 13:36:20|1727.7|1726.5|1727.7|1726.5|1728.2|1727|1727.7|1726.5|85
1650634590000|2022-04-22 13:36:30|1727.8|1726.6|1728.2|1727|1728.2|1727|1727.7|1726.5|5
1650634600000|2022-04-22 13:36:40|1728.1|1726.9|1727.8|1726.6|1728.7|1727.5|1727.7|1726.5|17
1650634610000|2022-04-22 13:36:50|1727.5|1726.3|1726.7|1725.5|1727.5|1726.3|1726.7|1725.5|12
1650634620000|2022-04-22 13:37:00|1727|1725.8|1727|1725.8|1727.2|1726|1726.8|1725.6|25
1650634630000|2022-04-22 13:37:10|1726.7|1725.5|1726.7|1725.5|1726.7|1725.5|1726.7|1725.5|58
1650634640000|2022-04-22 13:37:20|1727|1725.8|1726.9|1725.7|1727.1|1725.9|1726.9|1725.7|13
1650634650000|2022-04-22 13:37:30|1727|1725.8|1725.7|1724.5|1727|1725.8|1725.6|1724.4|32
1650634660000|2022-04-22 13:37:40|1725.8|1724.6|1725.5|1724.3|1725.8|1724.6|1725|1723.8|107
1650634670000|2022-04-22 13:37:50|1725.1|1723.9|1725.6|1724.4|1725.6|1724.4|1725.1|1723.9|73
1650634680000|2022-04-22 13:38:00|1726|1724.8|1726|1724.8|1726|1724.8|1725.7|1724.5|11
1650634690000|2022-04-22 13:38:10|1725.7|1724.5|1724.8|1723.6|1725.7|1724.5|1724.8|1723.6|115
1650634700000|2022-04-22 13:38:20|1724.9|1723.7|1725.1|1723.9|1725.1|1723.9|1724|1722.8|52
1650634710000|2022-04-22 13:38:30|1725.2|1724|1725.1|1723.9|1725.3|1724.1|1724.6|1723.4|253
1650634720000|2022-04-22 13:38:40|1724.9|1723.7|1724.9|1723.7|1725.1|1723.9|1724.8|1723.6|154
1650634730000|2022-04-22 13:38:50|1724.8|1723.6|1724.4|1723.2|1725.1|1723.9|1724.3|1723.1|156
1650634740000|2022-04-22 13:39:00|1724.2|1723|1724.9|1723.7|1724.9|1723.7|1724.2|1723|65
1650634750000|2022-04-22 13:39:10|1724.5|1723.3|1724.6|1723.4|1724.7|1723.5|1724.4|1723.2|5
1650634760000|2022-04-22 13:39:20|1724.4|1723.2|1724.2|1723|1724.4|1723.2|1724.1|1722.9|49
1650634770000|2022-04-22 13:39:30|1724.3|1723.1|1723.3|1722.1|1724.3|1723.1|1723.2|1722|8
1650634780000|2022-04-22 13:39:40|1723.5|1722.3|1723.1|1721.9|1723.7|1722.5|1723.1|1721.9|70
1650634790000|2022-04-22 13:39:50|1723|1721.8|1723|1721.8|1723.2|1722|1723|1721.8|152
1650634800000|2022-04-22 13:40:00|1723.2|1722|1722.9|1721.7|1723.2|1722|1722.7|1721.5|14
1650634810000|2022-04-22 13:40:10|1723|1721.8|1723.7|1722.5|1723.7|1722.5|1723|1721.8|6
1650634820000|2022-04-22 13:40:20|1723.6|1722.4|1724|1722.8|1724.1|1722.9|1723.6|1722.4|13
1650634830000|2022-04-22 13:40:30|1723.9|1722.7|1722.7|1721.5|1724.1|1722.9|1722.7|1721.5|24
1650634840000|2022-04-22 13:40:40|1722.8|1721.6|1722|1720.8|1722.8|1721.6|1720.7|1719.5|55
1650634850000|2022-04-22 13:40:50|1722.1|1720.9|1722.1|1720.9|1722.3|1721.1|1722|1720.8|32
1650634860000|2022-04-22 13:41:00|1722.2|1721|1722.3|1721.1|1723.4|1722.2|1722.2|1721|30
1650634870000|2022-04-22 13:41:10|1722.5|1721.3|1722.6|1721.4|1722.7|1721.5|1722.2|1721|9
1650634880000|2022-04-22 13:41:20|1722.7|1721.5|1722.6|1721.4|1723|1721.8|1722.5|1721.3|7
1650634890000|2022-04-22 13:41:30|1722.7|1721.5|1722.7|1721.5|1722.7|1721.5|1722.5|1721.3|1
1650634900000|2022-04-22 13:41:40|1722.6|1721.4|1723.1|1721.9|1723.1|1721.9|1722.6|1721.4|45
1650634910000|2022-04-22 13:41:50|1723.4|1722.2|1723.4|1722.2|1723.4|1722.2|1723.1|1721.9|4
1650634920000|2022-04-22 13:42:00|1723.2|1722|1723.5|1722.3|1723.6|1722.4|1723.2|1722|3
1650634930000|2022-04-22 13:42:10|1723.7|1722.5|1724.7|1723.5|1724.7|1723.5|1723.5|1722.3|26
1650634940000|2022-04-22 13:42:20|1724.9|1723.7|1725.1|1723.9|1725.1|1723.9|1724.9|1723.7|31
1650634950000|2022-04-22 13:42:30|1725.2|1724|1725.8|1724.6|1726|1724.8|1725.2|1724|15
1650634960000|2022-04-22 13:42:40|1725.7|1724.5|1725.5|1724.3|1725.8|1724.6|1725.5|1724.3|77
1650634970000|2022-04-22 13:42:50|1725.6|1724.4|1725.5|1724.3|1725.8|1724.6|1725.5|1724.3|5
1650634980000|2022-04-22 13:43:00|1725.3|1724.1|1724.5|1723.3|1725.3|1724.1|1724|1722.8|27
1650634990000|2022-04-22 13:43:10|1724.6|1723.4|1725|1723.8|1725|1723.8|1724.4|1723.2|2
1650635000000|2022-04-22 13:43:20|1725.4|1724.2|1725.6|1724.4|1725.9|1724.7|1725|1723.8|9
1650635010000|2022-04-22 13:43:30|1725.5|1724.3|1724.9|1723.7|1725.5|1724.3|1724.9|1723.7|132
1650635020000|2022-04-22 13:43:40|1724.8|1723.6|1724.7|1723.5|1724.8|1723.6|1724.5|1723.3|180
1650635030000|2022-04-22 13:43:50|1724.6|1723.4|1724.4|1723.2|1724.6|1723.4|1724|1722.8|77
1650635040000|2022-04-22 13:44:00|1724.6|1723.4|1724.6|1723.4|1724.7|1723.5|1724.4|1723.2|16
1650635050000|2022-04-22 13:44:10|1724.7|1723.5|1724.6|1723.4|1724.7|1723.5|1724.4|1723.2|50
1650635060000|2022-04-22 13:44:20|1724.8|1723.6|1723.1|1721.9|1724.8|1723.6|1723|1721.8|8
1650635070000|2022-04-22 13:44:30|1723.3|1722.1|1723|1721.8|1723.3|1722.1|1723|1721.8|11
1650635080000|2022-04-22 13:44:40|1723.3|1722.1|1722.6|1721.4|1723.3|1722.1|1722.6|1721.4|5
1650635090000|2022-04-22 13:44:50|1722.8|1721.6|1723|1721.8|1723|1721.8|1722.6|1721.4|33
1650635100000|2022-04-22 13:45:00|1723.3|1722.1|1723.4|1722.2|1723.6|1722.4|1723.1|1721.9|25
1650635110000|2022-04-22 13:45:10|1723.3|1722.1|1723.4|1722.2|1723.5|1722.3|1723.3|1722.1|6
1650635120000|2022-04-22 13:45:20|1723.3|1722.1|1723.9|1722.7|1723.9|1722.7|1723.1|1721.9|34
1650635130000|2022-04-22 13:45:30|1723.6|1722.4|1723.4|1722.2|1723.6|1722.4|1723|1721.8|9
1650635140000|2022-04-22 13:45:40|1723.2|1722|1723.8|1722.6|1723.8|1722.6|1723|1721.8|41
1650635150000|2022-04-22 13:45:50|1723.6|1722.4|1723.4|1722.2|1723.8|1722.6|1723.4|1722.2|109
1650635160000|2022-04-22 13:46:00|1723.5|1722.3|1723.5|1722.3|1723.7|1722.5|1723.4|1722.2|67
1650635170000|2022-04-22 13:46:10|1723.7|1722.5|1723.5|1722.3|1723.7|1722.5|1723.5|1722.3|32
1650635180000|2022-04-22 13:46:20|1723.4|1722.2|1723.2|1722|1723.4|1722.2|1722.9|1721.7|3
1650635190000|2022-04-22 13:46:30|1723.3|1722.1|1723.2|1722|1723.4|1722.2|1722.8|1721.6|3
1650635200000|2022-04-22 13:46:40|1723|1721.8|1723.2|1722|1723.3|1722.1|1723|1721.8|9
1650635210000|2022-04-22 13:46:50|1723|1721.8|1723.5|1722.3|1723.8|1722.6|1723|1721.8|8
1650635220000|2022-04-22 13:47:00|1723.7|1722.5|1723.4|1722.2|1723.9|1722.7|1723.4|1722.2|17
1650635230000|2022-04-22 13:47:10|1723.5|1722.3|1722.9|1721.7|1723.5|1722.3|1722.8|1721.6|4
1650635240000|2022-04-22 13:47:20|1723|1721.8|1722.8|1721.6|1723.1|1721.9|1722.6|1721.4|6
1650635250000|2022-04-22 13:47:30|1722.7|1721.5|1722.6|1721.4|1722.8|1721.6|1722.5|1721.3|4
1650635260000|2022-04-22 13:47:40|1722.5|1721.3|1722.5|1721.3|1722.6|1721.4|1722.5|1721.3|1
1650635270000|2022-04-22 13:47:50|1722.6|1721.4|1722.5|1721.3|1722.7|1721.5|1722.5|1721.3|0
1650635280000|2022-04-22 13:48:00|1722.4|1721.2|1722.5|1721.3|1722.6|1721.4|1722.4|1721.2|52
1650635290000|2022-04-22 13:48:10|1722.7|1721.5|1722.5|1721.3|1722.7|1721.5|1722.4|1721.2|66
1650635300000|2022-04-22 13:48:20|1722.6|1721.4|1722.7|1721.5|1723.3|1722.1|1722.5|1721.3|49
1650635310000|2022-04-22 13:48:30|1722|1720.8|1721.9|1720.7|1722.2|1721|1721.8|1720.6|5
1650635320000|2022-04-22 13:48:40|1722|1720.8|1721.8|1720.6|1722.5|1721.3|1721.8|1720.6|22
1650635330000|2022-04-22 13:48:50|1721.5|1720.3|1721.4|1720.2|1722.2|1721|1721.4|1720.2|26
1650635340000|2022-04-22 13:49:00|1721.5|1720.3|1721.5|1720.3|1721.9|1720.7|1721.3|1720.1|7
1650635350000|2022-04-22 13:49:10|1721.4|1720.2|1721.4|1720.2|1721.7|1720.5|1721|1719.8|16
1650635360000|2022-04-22 13:49:20|1720.9|1719.7|1721.2|1720|1721.3|1720.1|1720.9|1719.7|13
1650635370000|2022-04-22 13:49:30|1721|1719.8|1721.2|1720|1721.3|1720.1|1720.8|1719.6|7
1650635380000|2022-04-22 13:49:40|1721|1719.8|1719.9|1718.7|1721|1719.8|1719.7|1718.5|28
1650635390000|2022-04-22 13:49:50|1720.2|1719|1720|1718.8|1720.3|1719.1|1720|1718.8|4
1650635400000|2022-04-22 13:50:00|1719.7|1718.5|1719.7|1718.5|1720|1718.8|1719.5|1718.3|25
1650635410000|2022-04-22 13:50:10|1719.8|1718.6|1719.8|1718.6|1720|1718.8|1719.5|1718.3|8
1650635420000|2022-04-22 13:50:20|1719.5|1718.3|1719.7|1718.5|1719.9|1718.7|1719.4|1718.2|23
1650635430000|2022-04-22 13:50:30|1719.5|1718.3|1720.3|1719.1|1720.4|1719.2|1719.5|1718.3|6
1650635440000|2022-04-22 13:50:40|1720.2|1719|1720.2|1719|1720.2|1719|1720.2|1719|6
1650635450000|2022-04-22 13:50:50|1720.3|1719.1|1720.3|1719.1|1720.5|1719.3|1720.2|1719|2
1650635460000|2022-04-22 13:51:00|1720|1718.8|1720.3|1719.1|1720.3|1719.1|1720|1718.8|13
1650635470000|2022-04-22 13:51:10|1720.2|1719|1719.7|1718.5|1720.3|1719.1|1719.3|1718.1|0
1650635480000|2022-04-22 13:51:20|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.2|1718|22
1650635490000|2022-04-22 13:51:30|1719.8|1718.6|1719.8|1718.6|1720|1718.8|1719.3|1718.1|24
1650635500000|2022-04-22 13:51:40|1720|1718.8|1719.8|1718.6|1720|1718.8|1719.8|1718.6|11
1650635510000|2022-04-22 13:51:50|1719.7|1718.5|1719.7|1718.5|1719.8|1718.6|1719.5|1718.3|9
1650635520000|2022-04-22 13:52:00|1719.5|1718.3|1719.2|1718|1719.5|1718.3|1718.9|1717.7|19
1650635530000|2022-04-22 13:52:10|1719|1717.8|1718.9|1717.7|1719|1717.8|1718.7|1717.5|25
1650635540000|2022-04-22 13:52:20|1719|1717.8|1718.5|1717.3|1719.2|1718|1718.4|1717.2|33
1650635550000|2022-04-22 13:52:30|1718.4|1717.2|1718.4|1717.2|1718.8|1717.6|1718|1716.8|37
1650635560000|2022-04-22 13:52:40|1718.3|1717.1|1718.2|1717|1718.4|1717.2|1718.2|1717|28
1650635570000|2022-04-22 13:52:50|1718|1716.8|1718.4|1717.2|1718.7|1717.5|1718|1716.8|26
1650635580000|2022-04-22 13:53:00|1718.3|1717.1|1718.5|1717.3|1718.7|1717.5|1718.3|1717.1|26
1650635590000|2022-04-22 13:53:10|1718.4|1717.2|1718.2|1717|1718.4|1717.2|1718|1716.8|9
1650635600000|2022-04-22 13:53:20|1718.3|1717.1|1718.5|1717.3|1718.8|1717.6|1718.3|1717.1|20
1650635610000|2022-04-22 13:53:30|1718.6|1717.4|1718|1716.8|1718.6|1717.4|1717.9|1716.7|24
1650635620000|2022-04-22 13:53:40|1717.9|1716.7|1718.3|1717.1|1718.3|1717.1|1717.5|1716.3|14
1650635630000|2022-04-22 13:53:50|1718.1|1716.9|1718.3|1717.1|1718.5|1717.3|1718.1|1716.9|99
1650635640000|2022-04-22 13:54:00|1718.4|1717.2|1719.2|1718|1719.2|1718|1718.4|1717.2|40
1650635650000|2022-04-22 13:54:10|1719|1717.8|1718.5|1717.3|1719.2|1718|1718.5|1717.3|0
1650635660000|2022-04-22 13:54:20|1718.7|1717.5|1719.3|1718.1|1719.5|1718.3|1718.7|1717.5|85
1650635670000|2022-04-22 13:54:30|1719.2|1718|1719|1717.8|1719.3|1718.1|1718.9|1717.7|6
1650635680000|2022-04-22 13:54:40|1719.3|1718.1|1719.7|1718.5|1719.8|1718.6|1719.3|1718.1|20
1650635690000|2022-04-22 13:54:50|1719.5|1718.3|1719.3|1718.1|1719.5|1718.3|1719.3|1718.1|13
1650635700000|2022-04-22 13:55:00|1719|1717.8|1719.9|1718.7|1720|1718.8|1719|1717.8|30
1650635710000|2022-04-22 13:55:10|1719.8|1718.6|1720.2|1719|1720.3|1719.1|1719.8|1718.6|4
1650635720000|2022-04-22 13:55:20|1720|1718.8|1720.3|1719.1|1720.7|1719.5|1719.9|1718.7|44
1650635730000|2022-04-22 13:55:30|1720|1718.8|1720|1718.8|1720|1718.8|1719.9|1718.7|14
1650635740000|2022-04-22 13:55:40|1719.9|1718.7|1720|1718.8|1720.3|1719.1|1719.9|1718.7|24
1650635750000|2022-04-22 13:55:50|1719.9|1718.7|1720|1718.8|1720|1718.8|1719.9|1718.7|17
1650635760000|2022-04-22 13:56:00|1719.8|1718.6|1719.9|1718.7|1719.9|1718.7|1719.8|1718.6|62
1650635770000|2022-04-22 13:56:10|1719.8|1718.6|1720|1718.8|1720|1718.8|1719.8|1718.6|8
1650635780000|2022-04-22 13:56:20|1719.8|1718.6|1719.8|1718.6|1719.9|1718.7|1719.8|1718.6|7
1650635790000|2022-04-22 13:56:30|1719.9|1718.7|1719.8|1718.6|1719.9|1718.7|1719.8|1718.6|2
1650635800000|2022-04-22 13:56:40|1719.7|1718.5|1719.5|1718.3|1719.8|1718.6|1719.5|1718.3|9
1650635810000|2022-04-22 13:56:50|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|1719.3|1718.1|2
1650635820000|2022-04-22 13:57:00|1719.4|1718.2|1719.3|1718.1|1719.7|1718.5|1719.3|1718.1|31
1650635830000|2022-04-22 13:57:10|1719.4|1718.2|1719.3|1718.1|1719.5|1718.3|1719.3|1718.1|41
1650635840000|2022-04-22 13:57:20|1719|1717.8|1719|1717.8|1719|1717.8|1719|1717.8|69
1650635850000|2022-04-22 13:57:30|||||||||1
1650635860000|2022-04-22 13:57:40|1719.2|1718|1718.6|1717.4|1719.3|1718.1|1718.6|1717.4|291
1650635870000|2022-04-22 13:57:50|1718.5|1717.3|1718.3|1717.1|1718.6|1717.4|1718.1|1716.9|29
1650635880000|2022-04-22 13:58:00|1718.2|1717|1718.5|1717.3|1718.5|1717.3|1718.2|1717|28
1650635890000|2022-04-22 13:58:10|1718.3|1717.1|1718.3|1717.1|1718.3|1717.1|1718|1716.8|72
1650635900000|2022-04-22 13:58:20|1718.2|1717|1718.3|1717.1|1718.3|1717.1|1718|1716.8|20
1650635910000|2022-04-22 13:58:30|1718.4|1717.2|1717.7|1716.5|1718.4|1717.2|1717.6|1716.4|16
1650635920000|2022-04-22 13:58:40|1717.8|1716.6|1718|1716.8|1718|1716.8|1717.8|1716.6|8
1650635930000|2022-04-22 13:58:50|1717.9|1716.7|1717.8|1716.6|1718|1716.8|1717.8|1716.6|3
1650635940000|2022-04-22 13:59:00|1717.6|1716.4|1717.7|1716.5|1717.8|1716.6|1717.6|1716.4|5
1650635950000|2022-04-22 13:59:10|1717.8|1716.6|1717.5|1716.3|1717.8|1716.6|1717.5|1716.3|5
1650635960000|2022-04-22 13:59:20|1717.8|1716.6|1716.9|1715.7|1717.8|1716.6|1716.8|1715.6|71
1650635970000|2022-04-22 13:59:30|1716.8|1715.6|1716.8|1715.6|1716.9|1715.7|1716.5|1715.3|62
1650635980000|2022-04-22 13:59:40|1716.5|1715.3|1716.2|1715|1716.5|1715.3|1716|1714.8|15
1650635990000|2022-04-22 13:59:50|1716|1714.8|1716.2|1715|1716.2|1715|1716|1714.8|7
1650636000000|2022-04-22 14:00:00|1716.3|1715.1|1717.4|1716.2|1717.4|1716.2|1716|1714.8|32
1650636010000|2022-04-22 14:00:10|1717.3|1716.1|1716.8|1715.6|1717.4|1716.2|1716.8|1715.6|15
1650636020000|2022-04-22 14:00:20|1716.7|1715.5|1716.5|1715.3|1716.7|1715.5|1716.2|1715|18
1650636030000|2022-04-22 14:00:30|1716.4|1715.2|1715.9|1714.7|1716.4|1715.2|1715.9|1714.7|26
1650636040000|2022-04-22 14:00:40|1716|1714.8|1716|1714.8|1716.3|1715.1|1716|1714.8|9
1650636050000|2022-04-22 14:00:50|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|1715.9|1714.7|4
1650636060000|2022-04-22 14:01:00|1715.8|1714.6|1715.9|1714.7|1716|1714.8|1715.8|1714.6|33
1650636070000|2022-04-22 14:01:10|1715.8|1714.6|1715.9|1714.7|1715.9|1714.7|1715.8|1714.6|11
1650636080000|2022-04-22 14:01:20|1716|1714.8|1715.9|1714.7|1716|1714.8|1715.9|1714.7|0
1650636090000|2022-04-22 14:01:30|1715.8|1714.6|1715.2|1714|1715.8|1714.6|1715.2|1714|39
1650636100000|2022-04-22 14:01:40|1715|1713.8|1715.4|1714.2|1715.4|1714.2|1715|1713.8|5
1650636110000|2022-04-22 14:01:50|1715.3|1714.1|1715.4|1714.2|1715.4|1714.2|1715|1713.8|12
1650636120000|2022-04-22 14:02:00|1715.3|1714.1|1715.3|1714.1|1715.5|1714.3|1715|1713.8|26
1650636130000|2022-04-22 14:02:10|1715.2|1714|1715.1|1713.9|1715.6|1714.4|1715|1713.8|23
1650636140000|2022-04-22 14:02:20|1715.2|1714|1715.6|1714.4|1715.6|1714.4|1715.1|1713.9|11
1650636150000|2022-04-22 14:02:30|1715.5|1714.3|1716|1714.8|1716.1|1714.9|1715.5|1714.3|58
1650636160000|2022-04-22 14:02:40|1715.8|1714.6|1715.6|1714.4|1715.9|1714.7|1715.5|1714.3|13
1650636170000|2022-04-22 14:02:50|1715.5|1714.3|1715.6|1714.4|1715.6|1714.4|1715.4|1714.2|3
1650636180000|2022-04-22 14:03:00|1715.5|1714.3|1714.8|1713.6|1715.6|1714.4|1714.8|1713.6|16
1650636190000|2022-04-22 14:03:10|1714.7|1713.5|1714.4|1713.2|1714.7|1713.5|1714|1712.8|85
1650636200000|2022-04-22 14:03:20|1714.3|1713.1|1714.1|1712.9|1714.4|1713.2|1713.9|1712.7|17
1650636210000|2022-04-22 14:03:30|1714.2|1713|1713.7|1712.5|1714.4|1713.2|1713.7|1712.5|33
1650636220000|2022-04-22 14:03:40|1713.6|1712.4|1713.9|1712.7|1714|1712.8|1713.5|1712.3|36
1650636230000|2022-04-22 14:03:50|1714.1|1712.9|1714|1712.8|1714.4|1713.2|1713.6|1712.4|37
1650636240000|2022-04-22 14:04:00|1713.8|1712.6|1713.9|1712.7|1714|1712.8|1713.5|1712.3|50
1650636250000|2022-04-22 14:04:10|1714|1712.8|1714.4|1713.2|1714.4|1713.2|1713.9|1712.7|11
1650636260000|2022-04-22 14:04:20|1714.2|1713|1714.5|1713.3|1714.5|1713.3|1714|1712.8|5
1650636270000|2022-04-22 14:04:30|1714.6|1713.4|1715.4|1714.2|1715.7|1714.5|1714.5|1713.3|27
1650636280000|2022-04-22 14:04:40|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.1|1713.9|6
1650636290000|2022-04-22 14:04:50|1715.5|1714.3|1715|1713.8|1715.5|1714.3|1715|1713.8|13
1650636300000|2022-04-22 14:05:00|1715.2|1714|1714.9|1713.7|1715.2|1714|1714.8|1713.6|18
1650636310000|2022-04-22 14:05:10|1714.8|1713.6|1715|1713.8|1715.1|1713.9|1714.8|1713.6|9
1650636320000|2022-04-22 14:05:20|1715.1|1713.9|1715.4|1714.2|1715.5|1714.3|1715|1713.8|11
1650636330000|2022-04-22 14:05:30|1715.5|1714.3|1715.5|1714.3|1715.8|1714.6|1715.5|1714.3|17
1650636340000|2022-04-22 14:05:40|1715.6|1714.4|1715.1|1713.9|1715.8|1714.6|1715.1|1713.9|53
1650636350000|2022-04-22 14:05:50|1715.3|1714.1|1715.8|1714.6|1715.8|1714.6|1715.1|1713.9|34
1650636360000|2022-04-22 14:06:00|1715.9|1714.7|1716|1714.8|1716.3|1715.1|1715.9|1714.7|13
1650636370000|2022-04-22 14:06:10|1716.3|1715.1|1715.9|1714.7|1716.3|1715.1|1715.9|1714.7|12
1650636380000|2022-04-22 14:06:20|1715.8|1714.6|1716.4|1715.2|1716.4|1715.2|1715.8|1714.6|36
1650636390000|2022-04-22 14:06:30|1716.5|1715.3|1716.6|1715.4|1716.6|1715.4|1716.3|1715.1|3
1650636400000|2022-04-22 14:06:40|1716.8|1715.6|1716.5|1715.3|1716.8|1715.6|1716.4|1715.2|14
1650636410000|2022-04-22 14:06:50|1716.6|1715.4|1716|1714.8|1716.6|1715.4|1716|1714.8|8
1650636420000|2022-04-22 14:07:00|1715.9|1714.7|1716|1714.8|1716.3|1715.1|1715.9|1714.7|25
1650636430000|2022-04-22 14:07:10|1716.5|1715.3|1716.1|1714.9|1716.5|1715.3|1716|1714.8|19
1650636440000|2022-04-22 14:07:20|1716|1714.8|1715.9|1714.7|1716.1|1714.9|1715.9|1714.7|27
1650636450000|2022-04-22 14:07:30|1715.8|1714.6|1715.6|1714.4|1716|1714.8|1715.6|1714.4|9
1650636460000|2022-04-22 14:07:40|1715.7|1714.5|1715.6|1714.4|1715.9|1714.7|1715.5|1714.3|28
1650636470000|2022-04-22 14:07:50|1715.7|1714.5|1716|1714.8|1716.1|1714.9|1715.7|1714.5|11
1650636480000|2022-04-22 14:08:00|1716.1|1714.9|1715.4|1714.2|1716.1|1714.9|1715.4|1714.2|34
1650636490000|2022-04-22 14:08:10|1715.3|1714.1|1715.1|1713.9|1715.4|1714.2|1715|1713.8|41
1650636500000|2022-04-22 14:08:20|1715.2|1714|1715.7|1714.5|1715.7|1714.5|1715.2|1714|3
1650636510000|2022-04-22 14:08:30|1715.9|1714.7|1715.6|1714.4|1715.9|1714.7|1715.5|1714.3|32
1650636520000|2022-04-22 14:08:40|1715.7|1714.5|1715.5|1714.3|1715.7|1714.5|1715.5|1714.3|0
1650636530000|2022-04-22 14:08:50|1715.6|1714.4|1715.5|1714.3|1715.7|1714.5|1715.5|1714.3|2
1650636540000|2022-04-22 14:09:00|1715.4|1714.2|1715.4|1714.2|1715.6|1714.4|1715.3|1714.1|3
1650636550000|2022-04-22 14:09:10|1715.3|1714.1|1714.9|1713.7|1715.3|1714.1|1714.8|1713.6|10
1650636560000|2022-04-22 14:09:20|1715|1713.8|1714.9|1713.7|1715|1713.8|1714.9|1713.7|28
1650636570000|2022-04-22 14:09:30|1714.8|1713.6|1714.4|1713.2|1714.8|1713.6|1714.3|1713.1|36
1650636580000|2022-04-22 14:09:40|1714.3|1713.1|1714|1712.8|1714.3|1713.1|1713.9|1712.7|44
1650636590000|2022-04-22 14:09:50|1713.9|1712.7|1714.1|1712.9|1714.4|1713.2|1713.9|1712.7|14
1650636600000|2022-04-22 14:10:00|1714.3|1713.1|1714|1712.8|1714.3|1713.1|1714|1712.8|23
1650636610000|2022-04-22 14:10:10|1713.8|1712.6|1714.1|1712.9|1714.1|1712.9|1713.5|1712.3|57
1650636620000|2022-04-22 14:10:20|1714|1712.8|1714|1712.8|1714.1|1712.9|1713.8|1712.6|23
1650636630000|2022-04-22 14:10:30|1714.1|1712.9|1714|1712.8|1714.4|1713.2|1714|1712.8|53
1650636640000|2022-04-22 14:10:40|1713.7|1712.5|1713.6|1712.4|1713.9|1712.7|1713.5|1712.3|30
1650636650000|2022-04-22 14:10:50|1713.7|1712.5|1713.7|1712.5|1714|1712.8|1713.6|1712.4|35
1650636660000|2022-04-22 14:11:00|1713.5|1712.3|1713.6|1712.4|1713.7|1712.5|1713.5|1712.3|12
1650636670000|2022-04-22 14:11:10|1713.7|1712.5|1712.9|1711.7|1713.7|1712.5|1712.6|1711.4|35
1650636680000|2022-04-22 14:11:20|1713|1711.8|1712.6|1711.4|1713|1711.8|1712.2|1711|17
1650636690000|2022-04-22 14:11:30|1712.7|1711.5|1712.5|1711.3|1712.7|1711.5|1712.5|1711.3|71
1650636700000|2022-04-22 14:11:40|1712.6|1711.4|1712.6|1711.4|1712.6|1711.4|1712.5|1711.3|43
1650636710000|2022-04-22 14:11:50|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|1712.5|1711.3|6
1650636720000|2022-04-22 14:12:00|1712.3|1711.1|1712|1710.8|1712.3|1711.1|1712|1710.8|20
1650636730000|2022-04-22 14:12:10|1712.1|1710.9|1712.1|1710.9|1712.1|1710.9|1712|1710.8|36
1650636740000|2022-04-22 14:12:20|1712|1710.8|1712.5|1711.3|1712.5|1711.3|1712|1710.8|21
1650636750000|2022-04-22 14:12:30|1712.6|1711.4|1712.5|1711.3|1712.6|1711.4|1712.5|1711.3|11
1650636760000|2022-04-22 14:12:40|||||||||5
1650636770000|2022-04-22 14:12:50|1712.8|1711.6|1713|1711.8|1713|1711.8|1712.7|1711.5|16
1650636780000|2022-04-22 14:13:00|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.8|1711.6|15
1650636790000|2022-04-22 14:13:10|1712.8|1711.6|1712.6|1711.4|1712.9|1711.7|1712.6|1711.4|7
1650636800000|2022-04-22 14:13:20|1712.5|1711.3|1712.6|1711.4|1712.6|1711.4|1712.5|1711.3|8
1650636810000|2022-04-22 14:13:30|1712.5|1711.3|1712.8|1711.6|1712.8|1711.6|1712.5|1711.3|4
1650636820000|2022-04-22 14:13:40|1713|1711.8|1713.4|1712.2|1713.5|1712.3|1713|1711.8|18
1650636830000|2022-04-22 14:13:50|1713.3|1712.1|1713.4|1712.2|1713.4|1712.2|1713.1|1711.9|1
1650636840000|2022-04-22 14:14:00|1713.3|1712.1|1713.4|1712.2|1713.8|1712.6|1713.3|1712.1|8
1650636850000|2022-04-22 14:14:10|1713.3|1712.1|1713.8|1712.6|1713.8|1712.6|1713.3|1712.1|19
1650636860000|2022-04-22 14:14:20|1713.5|1712.3|1713.3|1712.1|1713.5|1712.3|1713.3|1712.1|15
1650636870000|2022-04-22 14:14:30|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.4|1712.2|0
1650636880000|2022-04-22 14:14:40|1713.3|1712.1|1713.1|1711.9|1713.3|1712.1|1713.1|1711.9|5
1650636890000|2022-04-22 14:14:50|1713|1711.8|1713.1|1711.9|1713.3|1712.1|1713|1711.8|28
1650636900000|2022-04-22 14:15:00|1713|1711.8|1713.1|1711.9|1713.2|1712|1713|1711.8|5
1650636910000|2022-04-22 14:15:10|1713|1711.8|1713|1711.8|1713.2|1712|1712.9|1711.7|2
1650636920000|2022-04-22 14:15:20|1713.2|1712|1713.1|1711.9|1713.4|1712.2|1713|1711.8|9
1650636930000|2022-04-22 14:15:30|1713|1711.8|1713.2|1712|1713.2|1712|1713|1711.8|2
1650636940000|2022-04-22 14:15:40|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.2|1712|8
1650636950000|2022-04-22 14:15:50|1713.9|1712.7|1714|1712.8|1714|1712.8|1713.9|1712.7|14
1650636960000|2022-04-22 14:16:00|1713.8|1712.6|1713.6|1712.4|1713.8|1712.6|1713.3|1712.1|4
1650636970000|2022-04-22 14:16:10|1713.7|1712.5|1714.3|1713.1|1714.3|1713.1|1713.7|1712.5|78
1650636980000|2022-04-22 14:16:20|1714.5|1713.3|1715.5|1714.3|1715.5|1714.3|1714.5|1713.3|46
1650636990000|2022-04-22 14:16:30|1715.3|1714.1|1715|1713.8|1715.3|1714.1|1715|1713.8|6
1650637000000|2022-04-22 14:16:40|1715.1|1713.9|1714.6|1713.4|1715.1|1713.9|1714.6|1713.4|5
1650637010000|2022-04-22 14:16:50|1714.8|1713.6|1714.9|1713.7|1715.4|1714.2|1714.8|1713.6|14
1650637020000|2022-04-22 14:17:00|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|1714.8|1713.6|6
1650637030000|2022-04-22 14:17:10|1714.6|1713.4|1714.8|1713.6|1714.8|1713.6|1714.5|1713.3|4
1650637040000|2022-04-22 14:17:20|1714.6|1713.4|1715|1713.8|1715|1713.8|1714.6|1713.4|17
1650637050000|2022-04-22 14:17:30|1714.8|1713.6|1715.3|1714.1|1715.4|1714.2|1714.6|1713.4|3
1650637060000|2022-04-22 14:17:40|1715.4|1714.2|1715.8|1714.6|1715.8|1714.6|1715.4|1714.2|3
1650637070000|2022-04-22 14:17:50|1715.4|1714.2|1714.9|1713.7|1715.4|1714.2|1714.8|1713.6|29
1650637080000|2022-04-22 14:18:00|1715|1713.8|1715.1|1713.9|1715.1|1713.9|1714.6|1713.4|129
1650637090000|2022-04-22 14:18:10|1715|1713.8|1714.9|1713.7|1715|1713.8|1714.7|1713.5|19
1650637100000|2022-04-22 14:18:20|1715|1713.8|1715|1713.8|1715.3|1714.1|1714.9|1713.7|4
1650637110000|2022-04-22 14:18:30|1715.1|1713.9|1714.9|1713.7|1715.3|1714.1|1714.8|1713.6|10
1650637120000|2022-04-22 14:18:40|1715|1713.8|1715.8|1714.6|1715.8|1714.6|1714.9|1713.7|19
1650637130000|2022-04-22 14:18:50|1715.6|1714.4|1716.4|1715.2|1716.6|1715.4|1715.6|1714.4|87
1650637140000|2022-04-22 14:19:00|1716.3|1715.1|1715.8|1714.6|1716.4|1715.2|1715.5|1714.3|15
1650637150000|2022-04-22 14:19:10|1715.6|1714.4|1715.5|1714.3|1715.8|1714.6|1715.4|1714.2|3
1650637160000|2022-04-22 14:19:20|1715.8|1714.6|1715.4|1714.2|1715.8|1714.6|1715.4|1714.2|23
1650637170000|2022-04-22 14:19:30|1715.6|1714.4|1715.6|1714.4|1715.8|1714.6|1715.5|1714.3|9
1650637180000|2022-04-22 14:19:40|1715.5|1714.3|1715.5|1714.3|1715.6|1714.4|1715.4|1714.2|56
1650637190000|2022-04-22 14:19:50|1715.4|1714.2|1714.8|1713.6|1715.4|1714.2|1714.5|1713.3|42
1650637200000|2022-04-22 14:20:00|1714.9|1713.7|1714.9|1713.7|1715|1713.8|1714.6|1713.4|33
1650637210000|2022-04-22 14:20:10|1714.7|1713.5|1714.9|1713.7|1715|1713.8|1714.6|1713.4|1
1650637220000|2022-04-22 14:20:20|1715|1713.8|1715.2|1714|1715.2|1714|1714.9|1713.7|7
1650637230000|2022-04-22 14:20:30|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|1715.3|1714.1|16
1650637240000|2022-04-22 14:20:40|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|1715.4|1714.2|11
1650637250000|2022-04-22 14:20:50|1715.3|1714.1|1715|1713.8|1715.3|1714.1|1714.8|1713.6|4
1650637260000|2022-04-22 14:21:00|1714.9|1713.7|1714.5|1713.3|1714.9|1713.7|1714.5|1713.3|7
1650637270000|2022-04-22 14:21:10|1714.8|1713.6|1714|1712.8|1714.8|1713.6|1714|1712.8|14
1650637280000|2022-04-22 14:21:20|1714.1|1712.9|1713.9|1712.7|1714.3|1713.1|1713.8|1712.6|37
1650637290000|2022-04-22 14:21:30|1714|1712.8|1713.9|1712.7|1714|1712.8|1713.8|1712.6|26
1650637300000|2022-04-22 14:21:40|1714|1712.8|1713.8|1712.6|1714|1712.8|1713.8|1712.6|17
1650637310000|2022-04-22 14:21:50|1713.9|1712.7|1713.8|1712.6|1714|1712.8|1713.8|1712.6|15
1650637320000|2022-04-22 14:22:00|1713.6|1712.4|1713.8|1712.6|1713.8|1712.6|1713.4|1712.2|19
1650637330000|2022-04-22 14:22:10|1713.6|1712.4|1713.4|1712.2|1713.6|1712.4|1713.4|1712.2|9
1650637340000|2022-04-22 14:22:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|0
1650637350000|2022-04-22 14:22:30|1713.4|1712.2|1712.9|1711.7|1713.4|1712.2|1712.9|1711.7|22
1650637360000|2022-04-22 14:22:40|1712.6|1711.4|1712.6|1711.4|1712.8|1711.6|1712.4|1711.2|20
1650637370000|2022-04-22 14:22:50|1712.8|1711.6|1712.9|1711.7|1713|1711.8|1712.8|1711.6|11
1650637380000|2022-04-22 14:23:00|1713|1711.8|1712.9|1711.7|1713|1711.8|1712.9|1711.7|9
1650637390000|2022-04-22 14:23:10|1712.8|1711.6|1712.9|1711.7|1713|1711.8|1712.8|1711.6|3
1650637400000|2022-04-22 14:23:20|1713|1711.8|1713.3|1712.1|1713.3|1712.1|1712.9|1711.7|8
1650637410000|2022-04-22 14:23:30|1713.1|1711.9|1713|1711.8|1713.3|1712.1|1713|1711.8|5
1650637420000|2022-04-22 14:23:40|1712.9|1711.7|1712.9|1711.7|1713|1711.8|1712.9|1711.7|15
1650637430000|2022-04-22 14:23:50|1713|1711.8|1713.1|1711.9|1713.3|1712.1|1713|1711.8|8
1650637440000|2022-04-22 14:24:00|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.8|1711.6|21
1650637450000|2022-04-22 14:24:10|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.6|1711.4|2
1650637460000|2022-04-22 14:24:20|1712.9|1711.7|1713|1711.8|1713.3|1712.1|1712.9|1711.7|8
1650637470000|2022-04-22 14:24:30|1713.1|1711.9|1713.5|1712.3|1713.5|1712.3|1713.1|1711.9|23
1650637480000|2022-04-22 14:24:40|1713.4|1712.2|1713.3|1712.1|1713.4|1712.2|1713.3|1712.1|37
1650637490000|2022-04-22 14:24:50|1713.4|1712.2|1713.5|1712.3|1713.5|1712.3|1713.4|1712.2|4
1650637500000|2022-04-22 14:25:00|1713.4|1712.2|1712.9|1711.7|1713.4|1712.2|1712.9|1711.7|7
1650637510000|2022-04-22 14:25:10|1713|1711.8|1713.2|1712|1713.3|1712.1|1713|1711.8|8
1650637520000|2022-04-22 14:25:20|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|1713.3|1712.1|0
1650637530000|2022-04-22 14:25:30|1713|1711.8|1712.9|1711.7|1713|1711.8|1712.9|1711.7|14
1650637540000|2022-04-22 14:25:40|1712.8|1711.6|1712.7|1711.5|1713|1711.8|1712.5|1711.3|9
1650637550000|2022-04-22 14:25:50|1712|1710.8|1712.2|1711|1712.3|1711.1|1712|1710.8|14
1650637560000|2022-04-22 14:26:00|1712.3|1711.1|1712.8|1711.6|1712.8|1711.6|1712|1710.8|6
1650637570000|2022-04-22 14:26:10|1713|1711.8|1713.2|1712|1713.2|1712|1712.9|1711.7|39
1650637580000|2022-04-22 14:26:20|1713|1711.8|1713|1711.8|1713|1711.8|1713|1711.8|0
1650637590000|2022-04-22 14:26:30|1712.9|1711.7|1712.8|1711.6|1712.9|1711.7|1712.8|1711.6|4
1650637600000|2022-04-22 14:26:40|1712.9|1711.7|1712.4|1711.2|1712.9|1711.7|1712|1710.8|4
1650637610000|2022-04-22 14:26:50|1712.3|1711.1|1712.3|1711.1|1712.4|1711.2|1712.3|1711.1|7
1650637620000|2022-04-22 14:27:00|1712.2|1711|1711.8|1710.6|1712.2|1711|1711.8|1710.6|14
1650637630000|2022-04-22 14:27:10|1711.9|1710.7|1711.8|1710.6|1711.9|1710.7|1711.8|1710.6|12
1650637640000|2022-04-22 14:27:20|1711.5|1710.3|1711.7|1710.5|1711.8|1710.6|1711.5|1710.3|10
1650637650000|2022-04-22 14:27:30|1711.5|1710.3|1711.9|1710.7|1711.9|1710.7|1711.5|1710.3|3
1650637660000|2022-04-22 14:27:40|1712.2|1711|1712.3|1711.1|1712.5|1711.3|1712|1710.8|24
1650637670000|2022-04-22 14:27:50|1712|1710.8|1711.2|1710|1712|1710.8|1711|1709.8|10
1650637680000|2022-04-22 14:28:00|1711.3|1710.1|1711.5|1710.3|1711.5|1710.3|1711.3|1710.1|6
1650637690000|2022-04-22 14:28:10|1711.3|1710.1|1711.3|1710.1|1711.5|1710.3|1711.3|1710.1|27
1650637700000|2022-04-22 14:28:20|1711.5|1710.3|1712|1710.8|1712|1710.8|1711.5|1710.3|20
1650637710000|2022-04-22 14:28:30|1711.8|1710.6|1711.5|1710.3|1711.9|1710.7|1711.5|1710.3|22
1650637720000|2022-04-22 14:28:40|1711.3|1710.1|1711.3|1710.1|1711.4|1710.2|1711.3|1710.1|1
1650637730000|2022-04-22 14:28:50|1711.2|1710|1711.3|1710.1|1711.4|1710.2|1711.2|1710|7
1650637740000|2022-04-22 14:29:00|1711.4|1710.2|1711.3|1710.1|1711.5|1710.3|1711.3|1710.1|7
1650637750000|2022-04-22 14:29:10|1711|1709.8|1711|1709.8|1711.3|1710.1|1711|1709.8|20
1650637760000|2022-04-22 14:29:20|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|1710.8|1709.6|34
1650637770000|2022-04-22 14:29:30|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|5
1650637780000|2022-04-22 14:29:40|1711.2|1710|1711.2|1710|1711.4|1710.2|1711.2|1710|4
1650637790000|2022-04-22 14:29:50|1711.3|1710.1|1711.8|1710.6|1711.8|1710.6|1711.2|1710|8
1650637800000|2022-04-22 14:30:00|1711.9|1710.7|1712|1710.8|1712|1710.8|1711.8|1710.6|40
1650637810000|2022-04-22 14:30:10|||||||||27
1650637820000|2022-04-22 14:30:20|1712.3|1711.1|1712.7|1711.5|1712.7|1711.5|1712.3|1711.1|102
1650637830000|2022-04-22 14:30:30|1712.8|1711.6|1712.8|1711.6|1712.9|1711.7|1712.7|1711.5|28
1650637840000|2022-04-22 14:30:40|1712.9|1711.7|1713|1711.8|1713|1711.8|1712.8|1711.6|37
1650637850000|2022-04-22 14:30:50|1713.2|1712|1713|1711.8|1713.2|1712|1712.8|1711.6|6
1650637860000|2022-04-22 14:31:00|1713.2|1712|1713.4|1712.2|1713.5|1712.3|1713.2|1712|23
1650637870000|2022-04-22 14:31:10|1713.5|1712.3|1713.7|1712.5|1714.3|1713.1|1713.5|1712.3|16
1650637880000|2022-04-22 14:31:20|1713.5|1712.3|1715.3|1714.1|1715.3|1714.1|1713.5|1712.3|16
1650637890000|2022-04-22 14:31:30|1715.1|1713.9|1715.3|1714.1|1715.5|1714.3|1714.9|1713.7|36
1650637900000|2022-04-22 14:31:40|1715.5|1714.3|1715|1713.8|1715.8|1714.6|1714.8|1713.6|15
1650637910000|2022-04-22 14:31:50|1715.3|1714.1|1715.8|1714.6|1715.9|1714.7|1715.2|1714|16
1650637920000|2022-04-22 14:32:00|1715.9|1714.7|1715.7|1714.5|1716.2|1715|1715.5|1714.3|11
1650637930000|2022-04-22 14:32:10|1715.5|1714.3|1715.7|1714.5|1715.9|1714.7|1715.4|1714.2|10
1650637940000|2022-04-22 14:32:20|1715.3|1714.1|1714.9|1713.7|1715.3|1714.1|1714.8|1713.6|8
1650637950000|2022-04-22 14:32:30|1715|1713.8|1715.3|1714.1|1715.5|1714.3|1715|1713.8|11
1650637960000|2022-04-22 14:32:40|1715|1713.8|1715.5|1714.3|1715.5|1714.3|1714.9|1713.7|23
1650637970000|2022-04-22 14:32:50|1715.4|1714.2|1715.6|1714.4|1715.9|1714.7|1715.4|1714.2|13
1650637980000|2022-04-22 14:33:00|1715.8|1714.6|1715|1713.8|1715.8|1714.6|1714.8|1713.6|19
1650637990000|2022-04-22 14:33:10|1715.1|1713.9|1715.5|1714.3|1715.8|1714.6|1715.1|1713.9|27
1650638000000|2022-04-22 14:33:20|1715.7|1714.5|1715.8|1714.6|1715.8|1714.6|1715.7|1714.5|2
1650638010000|2022-04-22 14:33:30|1715.3|1714.1|1715|1713.8|1715.4|1714.2|1714.9|1713.7|18
1650638020000|2022-04-22 14:33:40|1714.9|1713.7|1714.9|1713.7|1715|1713.8|1714.8|1713.6|7
1650638030000|2022-04-22 14:33:50|1714.7|1713.5|1714.4|1713.2|1714.7|1713.5|1714.2|1713|18
1650638040000|2022-04-22 14:34:00|1714.3|1713.1|1714.5|1713.3|1714.7|1713.5|1714.3|1713.1|9
1650638050000|2022-04-22 14:34:10|1714.4|1713.2|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|3
1650638060000|2022-04-22 14:34:20|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714.3|1713.1|2
1650638070000|2022-04-22 14:34:30|1714.3|1713.1|1714.2|1713|1714.4|1713.2|1714|1712.8|7
1650638080000|2022-04-22 14:34:40|1714.3|1713.1|1714.4|1713.2|1714.4|1713.2|1714.2|1713|8
1650638090000|2022-04-22 14:34:50|1714.3|1713.1|1713.9|1712.7|1714.3|1713.1|1713.9|1712.7|7
1650638100000|2022-04-22 14:35:00|1714|1712.8|1714.2|1713|1714.3|1713.1|1714|1712.8|4
1650638110000|2022-04-22 14:35:10|1714.3|1713.1|1714.8|1713.6|1714.8|1713.6|1714.3|1713.1|6
1650638120000|2022-04-22 14:35:20|1714.7|1713.5|1715|1713.8|1715|1713.8|1714.5|1713.3|10
1650638130000|2022-04-22 14:35:30|1715.2|1714|1715.3|1714.1|1715.4|1714.2|1715|1713.8|8
1650638140000|2022-04-22 14:35:40|1715|1713.8|1714.4|1713.2|1715|1713.8|1714.3|1713.1|4
1650638150000|2022-04-22 14:35:50|1714.3|1713.1|1713.8|1712.6|1714.4|1713.2|1713.8|1712.6|8
1650638160000|2022-04-22 14:36:00|1714|1712.8|1713.5|1712.3|1714|1712.8|1713.5|1712.3|55
1650638170000|2022-04-22 14:36:10|1713.8|1712.6|1713.4|1712.2|1713.8|1712.6|1713.3|1712.1|14
1650638180000|2022-04-22 14:36:20|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|1713.5|1712.3|4
1650638190000|2022-04-22 14:36:30|1713.7|1712.5|1712.1|1710.9|1714|1712.8|1712|1710.8|18
1650638200000|2022-04-22 14:36:40|1712.3|1711.1|1712.2|1711|1712.4|1711.2|1712|1710.8|12
1650638210000|2022-04-22 14:36:50|1712.1|1710.9|1712.5|1711.3|1712.5|1711.3|1712.1|1710.9|6
1650638220000|2022-04-22 14:37:00|1712.4|1711.2|1712|1710.8|1712.4|1711.2|1712|1710.8|4
1650638230000|2022-04-22 14:37:10|1711.8|1710.6|1711.3|1710.1|1711.8|1710.6|1711|1709.8|15
1650638240000|2022-04-22 14:37:20|1711|1709.8|1710.9|1709.7|1711|1709.8|1710.8|1709.6|18
1650638250000|2022-04-22 14:37:30|1711.2|1710|1711.3|1710.1|1711.5|1710.3|1711.2|1710|7
1650638260000|2022-04-22 14:37:40|1711.4|1710.2|1711.5|1710.3|1711.6|1710.4|1711.4|1710.2|6
1650638270000|2022-04-22 14:37:50|1711.4|1710.2|1711|1709.8|1711.5|1710.3|1711|1709.8|27
1650638280000|2022-04-22 14:38:00|1711.2|1710|1711.4|1710.2|1711.5|1710.3|1711|1709.8|5
1650638290000|2022-04-22 14:38:10|1711.3|1710.1|1710.5|1709.3|1711.3|1710.1|1710.5|1709.3|9
1650638300000|2022-04-22 14:38:20|1710.8|1709.6|1710.3|1709.1|1710.8|1709.6|1710.3|1709.1|37
1650638310000|2022-04-22 14:38:30|1710.5|1709.3|1710.9|1709.7|1711|1709.8|1710.5|1709.3|18
1650638320000|2022-04-22 14:38:40|1711|1709.8|1710.8|1709.6|1711.1|1709.9|1710.8|1709.6|22
1650638330000|2022-04-22 14:38:50|1710.9|1709.7|1710.8|1709.6|1710.9|1709.7|1710.6|1709.4|9
1650638340000|2022-04-22 14:39:00|1710.9|1709.7|1710.8|1709.6|1711|1709.8|1710.6|1709.4|7
1650638350000|2022-04-22 14:39:10|1710.9|1709.7|1710.5|1709.3|1710.9|1709.7|1710.5|1709.3|134
1650638360000|2022-04-22 14:39:20|1710.2|1709|1711.1|1709.9|1711.1|1709.9|1710.1|1708.9|23
1650638370000|2022-04-22 14:39:30|1711|1709.8|1711|1709.8|1711.1|1709.9|1711|1709.8|2
1650638380000|2022-04-22 14:39:40|1711.1|1709.9|1711|1709.8|1711.4|1710.2|1711|1709.8|5
1650638390000|2022-04-22 14:39:50|1711.2|1710|1711.1|1709.9|1711.2|1710|1711.1|1709.9|2
1650638400000|2022-04-22 14:40:00|1711.3|1710.1|1710.9|1709.7|1711.3|1710.1|1710.9|1709.7|6
1650638410000|2022-04-22 14:40:10|1711|1709.8|1711.3|1710.1|1711.3|1710.1|1711|1709.8|67
1650638420000|2022-04-22 14:40:20|1711.2|1710|1711|1709.8|1711.2|1710|1710.9|1709.7|22
1650638430000|2022-04-22 14:40:30|1711.1|1709.9|1711.5|1710.3|1711.5|1710.3|1711|1709.8|138
1650638440000|2022-04-22 14:40:40|1711.4|1710.2|1711.5|1710.3|1711.5|1710.3|1711.4|1710.2|1
1650638450000|2022-04-22 14:40:50|1711.4|1710.2|1711.9|1710.7|1711.9|1710.7|1711.3|1710.1|20
1650638460000|2022-04-22 14:41:00|1711.8|1710.6|1711.5|1710.3|1711.8|1710.6|1711.3|1710.1|4
1650638470000|2022-04-22 14:41:10|1711.8|1710.6|1711.9|1710.7|1711.9|1710.7|1711.8|1710.6|2
1650638480000|2022-04-22 14:41:20|1712.5|1711.3|1712.6|1711.4|1712.8|1711.6|1712.4|1711.2|5
1650638490000|2022-04-22 14:41:30|1712.8|1711.6|1712.6|1711.4|1712.8|1711.6|1712.6|1711.4|2
1650638500000|2022-04-22 14:41:40|1712.8|1711.6|1712.5|1711.3|1712.8|1711.6|1711.8|1710.6|11
1650638510000|2022-04-22 14:41:50|1712.4|1711.2|1711.6|1710.4|1712.4|1711.2|1711.6|1710.4|8
1650638520000|2022-04-22 14:42:00|1711.9|1710.7|1711.6|1710.4|1712|1710.8|1711.6|1710.4|4
1650638530000|2022-04-22 14:42:10|1711.8|1710.6|1711.3|1710.1|1711.8|1710.6|1711.3|1710.1|14
1650638540000|2022-04-22 14:42:20|||||||||6
1650638550000|2022-04-22 14:42:30|1711.5|1710.3|1710.8|1709.6|1711.5|1710.3|1710.8|1709.6|9
1650638560000|2022-04-22 14:42:40|1710.6|1709.4|1710|1708.8|1710.6|1709.4|1710|1708.8|18
1650638570000|2022-04-22 14:42:50|1710.1|1708.9|1710.5|1709.3|1710.5|1709.3|1710|1708.8|3
1650638580000|2022-04-22 14:43:00|1710.6|1709.4|1710.4|1709.2|1710.7|1709.5|1710.1|1708.9|19
1650638590000|2022-04-22 14:43:10|1710.5|1709.3|1710.3|1709.1|1710.5|1709.3|1709.9|1708.7|15
1650638600000|2022-04-22 14:43:20|1710.1|1708.9|1710.1|1708.9|1710.3|1709.1|1710.1|1708.9|5
1650638610000|2022-04-22 14:43:30|1709.9|1708.7|1709.9|1708.7|1710|1708.8|1709.9|1708.7|69
1650638620000|2022-04-22 14:43:40|1709.8|1708.6|1710.1|1708.9|1710.1|1708.9|1709.8|1708.6|4
1650638630000|2022-04-22 14:43:50|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710.3|1709.1|2
1650638640000|2022-04-22 14:44:00|1710.3|1709.1|1710.4|1709.2|1710.6|1709.4|1710.3|1709.1|17
1650638650000|2022-04-22 14:44:10|1710.3|1709.1|1710.8|1709.6|1711|1709.8|1710.3|1709.1|7
1650638660000|2022-04-22 14:44:20|1711.5|1710.3|1711.6|1710.4|1711.7|1710.5|1711.5|1710.3|6
1650638670000|2022-04-22 14:44:30|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1711.7|1710.5|1
1650638680000|2022-04-22 14:44:40|1711.5|1710.3|1712|1710.8|1712|1710.8|1711.5|1710.3|4
1650638690000|2022-04-22 14:44:50|1712.5|1711.3|1712.4|1711.2|1712.5|1711.3|1712.4|1711.2|32
1650638700000|2022-04-22 14:45:00|1712.5|1711.3|1713.1|1711.9|1713.2|1712|1712.5|1711.3|14
1650638710000|2022-04-22 14:45:10|1713|1711.8|1712.7|1711.5|1713.1|1711.9|1712.6|1711.4|4
1650638720000|2022-04-22 14:45:20|1712.5|1711.3|1712.9|1711.7|1712.9|1711.7|1712.5|1711.3|0
1650638730000|2022-04-22 14:45:30|1712.7|1711.5|1712.7|1711.5|1713|1711.8|1712.7|1711.5|3
1650638740000|2022-04-22 14:45:40|1712.6|1711.4|1713.1|1711.9|1713.1|1711.9|1712.6|1711.4|2
1650638750000|2022-04-22 14:45:50|1713|1711.8|1712.7|1711.5|1713.2|1712|1712.5|1711.3|14
1650638760000|2022-04-22 14:46:00|1712.8|1711.6|1713.5|1712.3|1713.7|1712.5|1712.8|1711.6|12
1650638770000|2022-04-22 14:46:10|1713.7|1712.5|1713.7|1712.5|1713.7|1712.5|1713.5|1712.3|9
1650638780000|2022-04-22 14:46:20|1713.6|1712.4|1713.5|1712.3|1713.6|1712.4|1713.5|1712.3|2
1650638790000|2022-04-22 14:46:30|1713.4|1712.2|1713.1|1711.9|1713.5|1712.3|1713|1711.8|17
1650638800000|2022-04-22 14:46:40|1713|1711.8|1713|1711.8|1713.2|1712|1713|1711.8|2
1650638810000|2022-04-22 14:46:50|1712.8|1711.6|1713.2|1712|1713.2|1712|1712.8|1711.6|29
1650638820000|2022-04-22 14:47:00|1713.1|1711.9|1713|1711.8|1713.1|1711.9|1713|1711.8|4
1650638830000|2022-04-22 14:47:10|||||||||1
1650638840000|2022-04-22 14:47:20|1713.1|1711.9|1712.5|1711.3|1713.1|1711.9|1712.5|1711.3|7
1650638860000|2022-04-22 14:47:40|1712|1710.8|1711.8|1710.6|1712|1710.8|1711.8|1710.6|2
1650638870000|2022-04-22 14:47:50|1711.5|1710.3|1711.1|1709.9|1711.5|1710.3|1711|1709.8|8
1650638880000|2022-04-22 14:48:00|1711|1709.8|1710.6|1709.4|1711|1709.8|1710.6|1709.4|1
1650638890000|2022-04-22 14:48:10|1710.2|1709|1710|1708.8|1710.2|1709|1710|1708.8|7
1650638900000|2022-04-22 14:48:20|1710.1|1708.9|1710|1708.8|1710.1|1708.9|1710|1708.8|3
1650638910000|2022-04-22 14:48:30|1710.1|1708.9|1710.3|1709.1|1710.5|1709.3|1710.1|1708.9|1
1650638920000|2022-04-22 14:48:40|1710|1708.8|1710.1|1708.9|1710.1|1708.9|1709.9|1708.7|22
1650638930000|2022-04-22 14:48:50|1710|1708.8|1710.3|1709.1|1710.3|1709.1|1710|1708.8|4
1650638940000|2022-04-22 14:49:00|1710.1|1708.9|1710.4|1709.2|1710.5|1709.3|1710.1|1708.9|8
1650638950000|2022-04-22 14:49:10|1710.3|1709.1|1710.4|1709.2|1710.5|1709.3|1710.3|1709.1|2
1650638960000|2022-04-22 14:49:20|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|1710.3|1709.1|8
1650638970000|2022-04-22 14:49:30|1709.8|1708.6|1709.6|1708.4|1709.8|1708.6|1709.5|1708.3|14
1650638980000|2022-04-22 14:49:40|1709.5|1708.3|1709.8|1708.6|1710|1708.8|1709.5|1708.3|4
1650638990000|2022-04-22 14:49:50|1709.9|1708.7|1709.8|1708.6|1710|1708.8|1709.8|1708.6|1
1650639000000|2022-04-22 14:50:00|||||||||3
1650639010000|2022-04-22 14:50:10|1710|1708.8|1710.9|1709.7|1710.9|1709.7|1710|1708.8|22
1650639020000|2022-04-22 14:50:20|1710.8|1709.6|1710.9|1709.7|1711|1709.8|1710.8|1709.6|18
1650639030000|2022-04-22 14:50:30|1711|1709.8|1710.7|1709.5|1711|1709.8|1710.7|1709.5|2
1650639040000|2022-04-22 14:50:40|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|2
1650639050000|2022-04-22 14:50:50|1710.7|1709.5|1710.9|1709.7|1711|1709.8|1710.6|1709.4|5
1650639060000|2022-04-22 14:51:00|1711|1709.8|1710.5|1709.3|1711|1709.8|1710.4|1709.2|3
1650639070000|2022-04-22 14:51:10|1710.6|1709.4|1711.5|1710.3|1711.5|1710.3|1710.6|1709.4|3
1650639080000|2022-04-22 14:51:20|1711.4|1710.2|1711.2|1710|1711.4|1710.2|1711|1709.8|18
1650639090000|2022-04-22 14:51:30|1711.1|1709.9|1711.1|1709.9|1711.1|1709.9|1711|1709.8|12
1650639100000|2022-04-22 14:51:40|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|4
1650639110000|2022-04-22 14:51:50|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|1711.3|1710.1|7
1650639120000|2022-04-22 14:52:00|1711.1|1709.9|1711|1709.8|1711.3|1710.1|1711|1709.8|4
1650639130000|2022-04-22 14:52:10|1711.1|1709.9|1711.3|1710.1|1711.4|1710.2|1711|1709.8|7
1650639140000|2022-04-22 14:52:20|1711.2|1710|1711.3|1710.1|1711.3|1710.1|1711|1709.8|57
1650639150000|2022-04-22 14:52:30|1711.1|1709.9|1711.2|1710|1711.4|1710.2|1711.1|1709.9|2
1650639160000|2022-04-22 14:52:40|1711.1|1709.9|1710.8|1709.6|1711.1|1709.9|1710.8|1709.6|13
1650639180000|2022-04-22 14:53:00|1711|1709.8|1711|1709.8|1711|1709.8|1711|1709.8|4
1650639190000|2022-04-22 14:53:10|1711.2|1710|1710.5|1709.3|1711.2|1710|1710.5|1709.3|24
1650639200000|2022-04-22 14:53:20|1710.6|1709.4|1710.7|1709.5|1710.7|1709.5|1710.5|1709.3|7
1650639210000|2022-04-22 14:53:30|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|1710.9|1709.7|10
1650639220000|2022-04-22 14:53:40|1710.8|1709.6|1710.5|1709.3|1710.8|1709.6|1710.5|1709.3|10
1650639230000|2022-04-22 14:53:50|1710.8|1709.6|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|2
1650639240000|2022-04-22 14:54:00|1711|1709.8|1710.8|1709.6|1711.2|1710|1710.8|1709.6|3
1650639250000|2022-04-22 14:54:10|1710.6|1709.4|1710.9|1709.7|1710.9|1709.7|1710.6|1709.4|2
1650639260000|2022-04-22 14:54:20|1710.8|1709.6|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|2
1650639270000|2022-04-22 14:54:30|1710.8|1709.6|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|0
1650639280000|2022-04-22 14:54:40|1710.8|1709.6|1710.9|1709.7|1710.9|1709.7|1710.8|1709.6|2
1650639290000|2022-04-22 14:54:50|1710.8|1709.6|1709.8|1708.6|1710.8|1709.6|1709.8|1708.6|26
1650639300000|2022-04-22 14:55:00|1710|1708.8|1709.6|1708.4|1710.1|1708.9|1709.6|1708.4|25
1650639310000|2022-04-22 14:55:10|1709.5|1708.3|1709.5|1708.3|1709.6|1708.4|1709.5|1708.3|4
1650639320000|2022-04-22 14:55:20|1709.3|1708.1|1709.7|1708.5|1709.8|1708.6|1709.3|1708.1|116
1650639330000|2022-04-22 14:55:30|1709.6|1708.4|1709.5|1708.3|1709.6|1708.4|1709.5|1708.3|3
1650639340000|2022-04-22 14:55:40|1709.6|1708.4|1709.6|1708.4|1709.7|1708.5|1709.6|1708.4|4
1650639350000|2022-04-22 14:55:50|1709.5|1708.3|1709.6|1708.4|1709.7|1708.5|1709.5|1708.3|0
1650639360000|2022-04-22 14:56:00|1709.5|1708.3|1709.8|1708.6|1710|1708.8|1709.5|1708.3|8
1650639370000|2022-04-22 14:56:10|1709.9|1708.7|1710.1|1708.9|1710.3|1709.1|1709.7|1708.5|3
1650639380000|2022-04-22 14:56:20|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710.3|1709.1|52
1650639390000|2022-04-22 14:56:30|1710.3|1709.1|1710.5|1709.3|1710.5|1709.3|1710.3|1709.1|1
1650639400000|2022-04-22 14:56:40|1710.4|1709.2|1710.4|1709.2|1710.4|1709.2|1710.3|1709.1|2
1650639410000|2022-04-22 14:56:50|1710.5|1709.3|1710.6|1709.4|1710.8|1709.6|1710.5|1709.3|9
1650639420000|2022-04-22 14:57:00|1710.5|1709.3|1710.4|1709.2|1710.6|1709.4|1710.4|1709.2|6
1650639430000|2022-04-22 14:57:10|1710.5|1709.3|1710.8|1709.6|1710.9|1709.7|1710.4|1709.2|6
1650639440000|2022-04-22 14:57:20|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1710.6|1709.4|1
1650639450000|2022-04-22 14:57:30|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1710.5|1709.3|1
1650639460000|2022-04-22 14:57:40|1710.4|1709.2|1710.5|1709.3|1710.5|1709.3|1710.3|1709.1|7
1650639470000|2022-04-22 14:57:50|1710.4|1709.2|1710.1|1708.9|1710.4|1709.2|1710.1|1708.9|8
1650639480000|2022-04-22 14:58:00|1710|1708.8|1710|1708.8|1710|1708.8|1709.9|1708.7|1
1650639490000|2022-04-22 14:58:10|1709.9|1708.7|1709.8|1708.6|1710|1708.8|1709.8|1708.6|4
1650639500000|2022-04-22 14:58:20|1710.3|1709.1|1710.1|1708.9|1710.3|1709.1|1710.1|1708.9|13
1650639510000|2022-04-22 14:58:30|1710.3|1709.1|1709.8|1708.6|1710.5|1709.3|1709.8|1708.6|2
1650639520000|2022-04-22 14:58:40|1709.5|1708.3|1709.3|1708.1|1709.5|1708.3|1709|1707.8|7
1650639530000|2022-04-22 14:58:50|1709.1|1707.9|1709.4|1708.2|1709.5|1708.3|1709|1707.8|5
1650639540000|2022-04-22 14:59:00|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|1709.3|1708.1|2
1650639550000|2022-04-22 14:59:10|1709.2|1708|1709|1707.8|1709.2|1708|1709|1707.8|15
1650639560000|2022-04-22 14:59:20|||||||||1
1650639570000|2022-04-22 14:59:30|1708.6|1707.4|1709|1707.8|1709|1707.8|1708.5|1707.3|27
1650639580000|2022-04-22 14:59:40|1708.9|1707.7|1709.3|1708.1|1709.3|1708.1|1708.9|1707.7|4
1650639590000|2022-04-22 14:59:50|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|1709.1|1707.9|14
1650639600000|2022-04-22 15:00:00|1709|1707.8|1708.4|1707.2|1709.3|1708.1|1708.4|1707.2|20
1650639610000|2022-04-22 15:00:10|1708.5|1707.3|1708.3|1707.1|1708.5|1707.3|1708.3|1707.1|2
1650639620000|2022-04-22 15:00:20|1708|1706.8|1708.1|1706.9|1708.3|1707.1|1708|1706.8|10
1650639630000|2022-04-22 15:00:30|1708|1706.8|1708.1|1706.9|1708.3|1707.1|1708|1706.8|4
1650639640000|2022-04-22 15:00:40|1708|1706.8|1708|1706.8|1708|1706.8|1708|1706.8|4
1650639650000|2022-04-22 15:00:50|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|11
1650639660000|2022-04-22 15:01:00|1708.1|1706.9|1708.6|1707.4|1708.8|1707.6|1708.1|1706.9|11
1650639670000|2022-04-22 15:01:10|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.4|1707.2|0
1650639680000|2022-04-22 15:01:20|1708.3|1707.1|1708.4|1707.2|1708.8|1707.6|1708.3|1707.1|30
1650639690000|2022-04-22 15:01:30|1708.5|1707.3|1708.4|1707.2|1708.6|1707.4|1708.3|1707.1|10
1650639700000|2022-04-22 15:01:40|1708.3|1707.1|1708.4|1707.2|1708.4|1707.2|1708.3|1707.1|41
1650639710000|2022-04-22 15:01:50|1708.1|1706.9|1708.1|1706.9|1708.3|1707.1|1708.1|1706.9|6
1650639720000|2022-04-22 15:02:00|1708.3|1707.1|1708|1706.8|1708.3|1707.1|1707.9|1706.7|10
1650639730000|2022-04-22 15:02:10|1707.8|1706.6|1708.3|1707.1|1708.3|1707.1|1707.8|1706.6|7
1650639740000|2022-04-22 15:02:20|1708.1|1706.9|1708.3|1707.1|1708.3|1707.1|1708|1706.8|32
1650639750000|2022-04-22 15:02:30|1708.1|1706.9|1708|1706.8|1708.3|1707.1|1708|1706.8|4
1650639760000|2022-04-22 15:02:40|1707.9|1706.7|1707.9|1706.7|1708|1706.8|1707.8|1706.6|8
1650639770000|2022-04-22 15:02:50|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.9|1706.7|0
1650639780000|2022-04-22 15:03:00|1708|1706.8|1708.1|1706.9|1708.1|1706.9|1707.8|1706.6|3
1650639790000|2022-04-22 15:03:10|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|1708.3|1707.1|13
1650639800000|2022-04-22 15:03:20|1708.5|1707.3|1708.6|1707.4|1708.8|1707.6|1708.4|1707.2|14
1650639810000|2022-04-22 15:03:30|1708.8|1707.6|1709|1707.8|1709|1707.8|1708.6|1707.4|12
1650639820000|2022-04-22 15:03:40|1709.5|1708.3|1709.5|1708.3|1709.5|1708.3|1709.4|1708.2|28
1650639830000|2022-04-22 15:03:50|1709.1|1707.9|1708.9|1707.7|1709.4|1708.2|1708.9|1707.7|8
1650639840000|2022-04-22 15:04:00|1708.8|1707.6|1708.9|1707.7|1709|1707.8|1708.5|1707.3|8
1650639850000|2022-04-22 15:04:10|1709|1707.8|1709.1|1707.9|1709.1|1707.9|1709|1707.8|0
1650639860000|2022-04-22 15:04:20|1709|1707.8|1709|1707.8|1709|1707.8|1709|1707.8|3
1650639870000|2022-04-22 15:04:30|1708.8|1707.6|1708.6|1707.4|1708.9|1707.7|1708.6|1707.4|4
1650639880000|2022-04-22 15:04:40|1708.5|1707.3|1708.3|1707.1|1708.6|1707.4|1707.9|1706.7|8
1650639890000|2022-04-22 15:04:50|1708|1706.8|1708.1|1706.9|1708.3|1707.1|1708|1706.8|5
1650639900000|2022-04-22 15:05:00|1708|1706.8|1707.8|1706.6|1708|1706.8|1707.8|1706.6|11
1650639910000|2022-04-22 15:05:10|1708|1706.8|1708.3|1707.1|1708.3|1707.1|1708|1706.8|7
1650639920000|2022-04-22 15:05:20|1708.1|1706.9|1708|1706.8|1708.3|1707.1|1708|1706.8|1
1650639930000|2022-04-22 15:05:30|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|1708.1|1706.9|3
1650639940000|2022-04-22 15:05:40|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.8|1706.6|7
1650639950000|2022-04-22 15:05:50|1707.8|1706.6|1708|1706.8|1708.1|1706.9|1707.8|1706.6|5
1650639960000|2022-04-22 15:06:00|1707.8|1706.6|1708.5|1707.3|1708.5|1707.3|1707.8|1706.6|16
1650639970000|2022-04-22 15:06:10|1708.4|1707.2|1708.3|1707.1|1708.5|1707.3|1708.3|1707.1|7
1650639980000|2022-04-22 15:06:20|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|1708.5|1707.3|4
1650639990000|2022-04-22 15:06:30|||||||||3
1650640000000|2022-04-22 15:06:40|1708.4|1707.2|1708.3|1707.1|1708.4|1707.2|1708.3|1707.1|4
1650640010000|2022-04-22 15:06:50|1708|1706.8|1708.2|1707|1708.4|1707.2|1707.9|1706.7|7
1650640020000|2022-04-22 15:07:00|1708.1|1706.9|1708|1706.8|1708.1|1706.9|1708|1706.8|1
1650640030000|2022-04-22 15:07:10|1707.9|1706.7|1707.9|1706.7|1708|1706.8|1707.9|1706.7|1
1650640040000|2022-04-22 15:07:20|1708|1706.8|1708|1706.8|1708|1706.8|1707.9|1706.7|2
1650640050000|2022-04-22 15:07:30|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1707.9|1706.7|1
1650640060000|2022-04-22 15:07:40|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.9|1706.7|0
1650640070000|2022-04-22 15:07:50|1708|1706.8|1707.9|1706.7|1708|1706.8|1707.9|1706.7|10
1650640080000|2022-04-22 15:08:00|1708|1706.8|1708.7|1707.5|1708.8|1707.6|1708|1706.8|16
1650640090000|2022-04-22 15:08:10|1708.8|1707.6|1708.8|1707.6|1708.8|1707.6|1708.7|1707.5|2
1650640100000|2022-04-22 15:08:20|1708.7|1707.5|1708.9|1707.7|1708.9|1707.7|1708.7|1707.5|8
1650640110000|2022-04-22 15:08:30|1708.7|1707.5|1706.6|1705.4|1708.9|1707.7|1706.5|1705.3|105
1650640120000|2022-04-22 15:08:40|1706.7|1705.5|1706.8|1705.6|1707|1705.8|1706.6|1705.4|4
1650640130000|2022-04-22 15:08:50|1706.9|1705.7|1706.9|1705.7|1707|1705.8|1706.8|1705.6|4
1650640140000|2022-04-22 15:09:00|1706.8|1705.6|1707.3|1706.1|1707.3|1706.1|1706.8|1705.6|9
1650640150000|2022-04-22 15:09:10|1707.2|1706|1707|1705.8|1707.3|1706.1|1707|1705.8|8
1650640160000|2022-04-22 15:09:20|1706.9|1705.7|1706.9|1705.7|1707|1705.8|1706.9|1705.7|25
1650640170000|2022-04-22 15:09:30|1707|1705.8|1706.7|1705.5|1707.1|1705.9|1706.7|1705.5|2
1650640180000|2022-04-22 15:09:40|1706.6|1705.4|1706.6|1705.4|1706.7|1705.5|1706.4|1705.2|3
1650640190000|2022-04-22 15:09:50|1706.3|1705.1|1706.9|1705.7|1707|1705.8|1706.1|1704.9|9
1650640200000|2022-04-22 15:10:00|1706.7|1705.5|1706.5|1705.3|1707|1705.8|1706.5|1705.3|11
1650640210000|2022-04-22 15:10:10|1706.6|1705.4|1706.3|1705.1|1706.6|1705.4|1706.3|1705.1|6
1650640220000|2022-04-22 15:10:20|1706.2|1705|1706.4|1705.2|1706.5|1705.3|1706.1|1704.9|100
1650640230000|2022-04-22 15:10:30|1706.5|1705.3|1706.1|1704.9|1706.6|1705.4|1705.8|1704.6|9
1650640240000|2022-04-22 15:10:40|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.8|1704.6|12
1650640250000|2022-04-22 15:10:50|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|10
1650640260000|2022-04-22 15:11:00|1705.8|1704.6|1705.7|1704.5|1706.1|1704.9|1705.6|1704.4|25
1650640270000|2022-04-22 15:11:10|1705.9|1704.7|1705.7|1704.5|1705.9|1704.7|1705.7|1704.5|11
1650640280000|2022-04-22 15:11:20|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|55
1650640290000|2022-04-22 15:11:30|1706|1704.8|1706.1|1704.9|1706.1|1704.9|1705.9|1704.7|2
1650640300000|2022-04-22 15:11:40|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.9|1704.7|1
1650640310000|2022-04-22 15:11:50|1705.7|1704.5|1706.1|1704.9|1706.1|1704.9|1705.7|1704.5|4
1650640320000|2022-04-22 15:12:00|1706|1704.8|1706.3|1705.1|1706.3|1705.1|1705.9|1704.7|9
1650640330000|2022-04-22 15:12:10|1706.5|1705.3|1706.9|1705.7|1706.9|1705.7|1706.5|1705.3|45
1650640340000|2022-04-22 15:12:20|1706.5|1705.3|1706.4|1705.2|1706.5|1705.3|1706.4|1705.2|7
1650640350000|2022-04-22 15:12:30|1706.6|1705.4|1706.7|1705.5|1706.9|1705.7|1706.6|1705.4|18
1650640360000|2022-04-22 15:12:40|1706.6|1705.4|1706.6|1705.4|1706.8|1705.6|1706.6|1705.4|4
1650640370000|2022-04-22 15:12:50|1706.5|1705.3|1706|1704.8|1706.6|1705.4|1706|1704.8|7
1650640380000|2022-04-22 15:13:00|1705.2|1704|1705.5|1704.3|1705.5|1704.3|1705.2|1704|23
1650640390000|2022-04-22 15:13:10|1704.9|1703.7|1705|1703.8|1705.1|1703.9|1704.8|1703.6|6
1650640400000|2022-04-22 15:13:20|1705.1|1703.9|1704.8|1703.6|1705.1|1703.9|1704.6|1703.4|101
1650640410000|2022-04-22 15:13:30|1704.7|1703.5|1705|1703.8|1705.1|1703.9|1704.5|1703.3|50
1650640420000|2022-04-22 15:13:40|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|1705.8|1704.6|16
1650640430000|2022-04-22 15:13:50|1705.6|1704.4|1705.5|1704.3|1705.8|1704.6|1705.3|1704.1|48
1650640440000|2022-04-22 15:14:00|1705.8|1704.6|1704.9|1703.7|1705.9|1704.7|1704.3|1703.1|86
1650640450000|2022-04-22 15:14:10|1705|1703.8|1705.3|1704.1|1705.3|1704.1|1704.8|1703.6|20
1650640460000|2022-04-22 15:14:20|1705.2|1704|1704.5|1703.3|1705.2|1704|1704.3|1703.1|58
1650640470000|2022-04-22 15:14:30|1704.7|1703.5|1704.8|1703.6|1705|1703.8|1704.3|1703.1|11
1650640480000|2022-04-22 15:14:40|1704.9|1703.7|1705|1703.8|1705.3|1704.1|1704.9|1703.7|29
1650640490000|2022-04-22 15:14:50|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.4|1703.2|37
1650640500000|2022-04-22 15:15:00|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.4|1703.2|72
1650640510000|2022-04-22 15:15:10|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|7
1650640520000|2022-04-22 15:15:20|1704.4|1703.2|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|31
1650640530000|2022-04-22 15:15:30|1704.4|1703.2|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|22
1650640540000|2022-04-22 15:15:40|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.3|1703.1|8
1650640550000|2022-04-22 15:15:50|1704.6|1703.4|1705|1703.8|1705|1703.8|1704.4|1703.2|110
1650640560000|2022-04-22 15:16:00|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|11
1650640570000|2022-04-22 15:16:10|||||||||11
1650640580000|2022-04-22 15:16:20|1705.2|1704|1705|1703.8|1705.3|1704.1|1705|1703.8|8
1650640590000|2022-04-22 15:16:30|1705.2|1704|1705.6|1704.4|1705.6|1704.4|1705|1703.8|0
1650640600000|2022-04-22 15:16:40|1705.5|1704.3|1705.8|1704.6|1705.8|1704.6|1705.5|1704.3|2
1650640610000|2022-04-22 15:16:50|1706|1704.8|1706|1704.8|1706.3|1705.1|1706|1704.8|35
1650640620000|2022-04-22 15:17:00|1706.2|1705|1706.3|1705.1|1706.7|1705.5|1706.2|1705|8
1650640630000|2022-04-22 15:17:10|1706|1704.8|1706|1704.8|1706.3|1705.1|1706|1704.8|69
1650640640000|2022-04-22 15:17:20|1706.4|1705.2|1706.4|1705.2|1706.5|1705.3|1706|1704.8|17
1650640650000|2022-04-22 15:17:30|1706.3|1705.1|1706.5|1705.3|1706.5|1705.3|1706.3|1705.1|116
1650640660000|2022-04-22 15:17:40|1706.4|1705.2|1706.4|1705.2|1706.7|1705.5|1706.2|1705|10
1650640670000|2022-04-22 15:17:50|1706.5|1705.3|1706.6|1705.4|1707|1705.8|1706.5|1705.3|1
1650640680000|2022-04-22 15:18:00|1706.7|1705.5|1706.2|1705|1706.7|1705.5|1706.2|1705|2
1650640690000|2022-04-22 15:18:10|1706.4|1705.2|1706|1704.8|1706.4|1705.2|1705.7|1704.5|93
1650640700000|2022-04-22 15:18:20|1705.7|1704.5|1705.6|1704.4|1705.7|1704.5|1705.6|1704.4|10
1650640710000|2022-04-22 15:18:30|1705.5|1704.3|1705.6|1704.4|1705.7|1704.5|1705.5|1704.3|1
1650640720000|2022-04-22 15:18:40|1705.5|1704.3|1705.5|1704.3|1705.9|1704.7|1705.5|1704.3|14
1650640730000|2022-04-22 15:18:50|1705.6|1704.4|1705.6|1704.4|1705.7|1704.5|1705.5|1704.3|3
1650640740000|2022-04-22 15:19:00|1705.7|1704.5|1705.4|1704.2|1705.7|1704.5|1705.4|1704.2|28
1650640750000|2022-04-22 15:19:10|1705.5|1704.3|1705.2|1704|1705.5|1704.3|1705.2|1704|1
1650640760000|2022-04-22 15:19:20|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|7
1650640770000|2022-04-22 15:19:30|1705.4|1704.2|1705.6|1704.4|1705.6|1704.4|1705.4|1704.2|1
1650640780000|2022-04-22 15:19:40|1705.5|1704.3|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|2
1650640790000|2022-04-22 15:19:50|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1705.6|1704.4|1
1650640800000|2022-04-22 15:20:00|1705.5|1704.3|1705.6|1704.4|1705.6|1704.4|1705.5|1704.3|10
1650640810000|2022-04-22 15:20:10|1705.5|1704.3|1705.4|1704.2|1705.6|1704.4|1705.4|1704.2|8
1650640820000|2022-04-22 15:20:20|1705.5|1704.3|1705.2|1704|1705.5|1704.3|1705.2|1704|6
1650640830000|2022-04-22 15:20:30|1705|1703.8|1705.1|1703.9|1705.2|1704|1705|1703.8|13
1650640840000|2022-04-22 15:20:40|1705|1703.8|1705.4|1704.2|1705.5|1704.3|1705|1703.8|2
1650640850000|2022-04-22 15:20:50|1705.5|1704.3|1705.2|1704|1705.5|1704.3|1705|1703.8|57
1650640860000|2022-04-22 15:21:00|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|1705.7|1704.5|5
1650640870000|2022-04-22 15:21:10|||||||||72
1650640880000|2022-04-22 15:21:20|1705.4|1704.2|1705.2|1704|1705.4|1704.2|1705.1|1703.9|7
1650640890000|2022-04-22 15:21:30|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|1705.5|1704.3|2
1650640900000|2022-04-22 15:21:40|1705.4|1704.2|1705.5|1704.3|1705.5|1704.3|1705.4|1704.2|1
1650640910000|2022-04-22 15:21:50|1705.7|1704.5|1706.4|1705.2|1706.5|1705.3|1705.7|1704.5|16
1650640920000|2022-04-22 15:22:00|1706.2|1705|1706.2|1705|1706.2|1705|1706.1|1704.9|1
1650640930000|2022-04-22 15:22:10|1706.4|1705.2|1707|1705.8|1707|1705.8|1706.4|1705.2|41
1650640940000|2022-04-22 15:22:20|1706.9|1705.7|1706.4|1705.2|1707|1705.8|1706.2|1705|25
1650640950000|2022-04-22 15:22:30|1706.3|1705.1|1706.1|1704.9|1706.3|1705.1|1706|1704.8|10
1650640960000|2022-04-22 15:22:40|1706|1704.8|1705.9|1704.7|1706|1704.8|1705.7|1704.5|7
1650640970000|2022-04-22 15:22:50|1706|1704.8|1706.4|1705.2|1706.5|1705.3|1706|1704.8|10
1650640980000|2022-04-22 15:23:00|1706.2|1705|1706|1704.8|1706.2|1705|1705.7|1704.5|0
1650640990000|2022-04-22 15:23:10|||||||||3
1650641000000|2022-04-22 15:23:20|1705.7|1704.5|1705.5|1704.3|1705.7|1704.5|1705.5|1704.3|3
1650641010000|2022-04-22 15:23:30|1705.4|1704.2|1705.1|1703.9|1705.4|1704.2|1705.1|1703.9|11
1650641020000|2022-04-22 15:23:40|1705|1703.8|1705.2|1704|1705.2|1704|1705|1703.8|13
1650641030000|2022-04-22 15:23:50|1705|1703.8|1705|1703.8|1705.1|1703.9|1705|1703.8|55
1650641040000|2022-04-22 15:24:00|1704.5|1703.3|1702.7|1701.5|1704.5|1703.3|1702.7|1701.5|84
1650641050000|2022-04-22 15:24:10|1703|1701.8|1702.7|1701.5|1703.2|1702|1702.6|1701.4|22
1650641060000|2022-04-22 15:24:20|1702.6|1701.4|1702.5|1701.3|1702.8|1701.6|1702.2|1701|205
1650641070000|2022-04-22 15:24:30|1702.3|1701.1|1702.7|1701.5|1703|1701.8|1702.2|1701|70
1650641080000|2022-04-22 15:24:40|1702.8|1701.6|1702.5|1701.3|1702.9|1701.7|1702.5|1701.3|22
1650641090000|2022-04-22 15:24:50|1701.6|1700.4|1701.1|1699.9|1701.6|1700.4|1700|1698.8|102
1650641100000|2022-04-22 15:25:00|1701|1699.8|1700|1698.8|1701|1699.8|1700|1698.8|39
1650641110000|2022-04-22 15:25:10|1700.1|1698.9|1699.1|1697.9|1700.1|1698.9|1698.7|1697.5|10
1650641120000|2022-04-22 15:25:20|1699|1697.8|1699|1697.8|1699|1697.8|1698.6|1697.4|17
1650641130000|2022-04-22 15:25:30|1699.2|1698|1698.8|1697.6|1699.2|1698|1698.7|1697.5|34
1650641140000|2022-04-22 15:25:40|1698.9|1697.7|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|7
1650641150000|2022-04-22 15:25:50|1698.9|1697.7|1699|1697.8|1699.2|1698|1698.9|1697.7|4
1650641160000|2022-04-22 15:26:00|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|22
1650641170000|2022-04-22 15:26:10|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|11
1650641180000|2022-04-22 15:26:20|1698.4|1697.2|1698.2|1697|1698.5|1697.3|1698.2|1697|6
1650641190000|2022-04-22 15:26:30|1698|1696.8|1698.2|1697|1698.2|1697|1698|1696.8|61
1650641200000|2022-04-22 15:26:40|1698.1|1696.9|1698.2|1697|1698.5|1697.3|1698|1696.8|29
1650641210000|2022-04-22 15:26:50|1698.4|1697.2|1698.2|1697|1698.5|1697.3|1698.1|1696.9|48
1650641220000|2022-04-22 15:27:00|1698|1696.8|1698|1696.8|1698.2|1697|1698|1696.8|79
1650641230000|2022-04-22 15:27:10|1698.1|1696.9|1698.4|1697.2|1698.4|1697.2|1698.1|1696.9|14
1650641240000|2022-04-22 15:27:20|1698.2|1697|1698.4|1697.2|1698.7|1697.5|1698|1696.8|23
1650641250000|2022-04-22 15:27:30|1698.5|1697.3|1699.2|1698|1699.2|1698|1698.2|1697|12
1650641260000|2022-04-22 15:27:40|1699.1|1697.9|1699.1|1697.9|1699.5|1698.3|1699.1|1697.9|14
1650641270000|2022-04-22 15:27:50|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699.2|1698|4
1650641280000|2022-04-22 15:28:00|1699.4|1698.2|1699.5|1698.3|1699.6|1698.4|1699.4|1698.2|3
1650641290000|2022-04-22 15:28:10|1699.2|1698|1698.9|1697.7|1699.5|1698.3|1698.9|1697.7|5
1650641300000|2022-04-22 15:28:20|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|75
1650641310000|2022-04-22 15:28:30|1698.6|1697.4|1698.8|1697.6|1699.1|1697.9|1698.6|1697.4|5
1650641320000|2022-04-22 15:28:40|1698.7|1697.5|1698.8|1697.6|1699|1697.8|1698.7|1697.5|6
1650641330000|2022-04-22 15:28:50|1698.9|1697.7|1698.8|1697.6|1699.1|1697.9|1698.8|1697.6|5
1650641340000|2022-04-22 15:29:00|1699|1697.8|1698.3|1697.1|1699|1697.8|1698.2|1697|19
1650641350000|2022-04-22 15:29:10|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|26
1650641360000|2022-04-22 15:29:20|1698.3|1697.1|1698.5|1697.3|1698.6|1697.4|1698.2|1697|10
1650641370000|2022-04-22 15:29:30|1698.6|1697.4|1698.7|1697.5|1699|1697.8|1698.6|1697.4|2
1650641380000|2022-04-22 15:29:40|1698.8|1697.6|1699.2|1698|1699.2|1698|1698.8|1697.6|7
1650641390000|2022-04-22 15:29:50|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|7
1650641400000|2022-04-22 15:30:00|1699.6|1698.4|1699.5|1698.3|1699.7|1698.5|1699.5|1698.3|8
1650641410000|2022-04-22 15:30:10|1698.7|1697.5|1699.1|1697.9|1699.1|1697.9|1698.5|1697.3|28
1650641420000|2022-04-22 15:30:20|1699.2|1698|1699.7|1698.5|1699.7|1698.5|1699|1697.8|3
1650641430000|2022-04-22 15:30:30|1700|1698.8|1700|1698.8|1700.3|1699.1|1700|1698.8|25
1650641440000|2022-04-22 15:30:40|1700.1|1698.9|1700.5|1699.3|1700.5|1699.3|1700.1|1698.9|12
1650641450000|2022-04-22 15:30:50|1700.7|1699.5|1701.3|1700.1|1701.3|1700.1|1700.7|1699.5|12
1650641460000|2022-04-22 15:31:00|1701.2|1700|1700.8|1699.6|1701.2|1700|1700.6|1699.4|10
1650641470000|2022-04-22 15:31:10|1701|1699.8|1701.1|1699.9|1701.1|1699.9|1700.7|1699.5|7
1650641480000|2022-04-22 15:31:20|1701|1699.8|1701|1699.8|1701.1|1699.9|1701|1699.8|48
1650641490000|2022-04-22 15:31:30|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.5|1699.3|39
1650641500000|2022-04-22 15:31:40|1700.7|1699.5|1700.7|1699.5|1701|1699.8|1700.5|1699.3|12
1650641510000|2022-04-22 15:31:50|1700.8|1699.6|1700.7|1699.5|1700.8|1699.6|1700.6|1699.4|12
1650641520000|2022-04-22 15:32:00|1700.8|1699.6|1700.6|1699.4|1700.8|1699.6|1700.6|1699.4|5
1650641530000|2022-04-22 15:32:10|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|0
1650641540000|2022-04-22 15:32:20|1700.3|1699.1|1700.3|1699.1|1700.3|1699.1|1700.2|1699|8
1650641550000|2022-04-22 15:32:30|1700.2|1699|1700.2|1699|1700.3|1699.1|1700.2|1699|8
1650641560000|2022-04-22 15:32:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|13
1650641570000|2022-04-22 15:32:50|1700.2|1699|1699.7|1698.5|1700.2|1699|1699.6|1698.4|62
1650641580000|2022-04-22 15:33:00|1699.6|1698.4|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|5
1650641590000|2022-04-22 15:33:10|1700|1698.8|1700.2|1699|1700.4|1699.2|1700|1698.8|65
1650641600000|2022-04-22 15:33:20|1700.4|1699.2|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|0
1650641610000|2022-04-22 15:33:30|1701|1699.8|1700.9|1699.7|1701.2|1700|1700.9|1699.7|10
1650641620000|2022-04-22 15:33:40|1701|1699.8|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|8
1650641630000|2022-04-22 15:33:50|1700.7|1699.5|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|2
1650641640000|2022-04-22 15:34:00|1700.4|1699.2|1700.2|1699|1700.5|1699.3|1700.2|1699|51
1650641650000|2022-04-22 15:34:10|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|2
1650641660000|2022-04-22 15:34:20|1700.7|1699.5|1700.9|1699.7|1700.9|1699.7|1700.6|1699.4|4
1650641670000|2022-04-22 15:34:30|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|2
1650641680000|2022-04-22 15:34:40|1700.7|1699.5|1701|1699.8|1701|1699.8|1700.7|1699.5|5
1650641690000|2022-04-22 15:34:50|1700.9|1699.7|1700.7|1699.5|1700.9|1699.7|1700.6|1699.4|3
1650641700000|2022-04-22 15:35:00|1700.5|1699.3|1700.4|1699.2|1700.5|1699.3|1700.4|1699.2|5
1650641710000|2022-04-22 15:35:10|1700.9|1699.7|1700.7|1699.5|1700.9|1699.7|1700.6|1699.4|22
1650641720000|2022-04-22 15:35:20|1700.6|1699.4|1700.7|1699.5|1701|1699.8|1700.6|1699.4|1
1650641730000|2022-04-22 15:35:30|1701|1699.8|1701.2|1700|1701.2|1700|1701|1699.8|20
1650641740000|2022-04-22 15:35:40|1701.5|1700.3|1701.7|1700.5|1701.9|1700.7|1701.5|1700.3|15
1650641750000|2022-04-22 15:35:50|1701.9|1700.7|1701|1699.8|1701.9|1700.7|1701|1699.8|6
1650641760000|2022-04-22 15:36:00|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|1700.9|1699.7|19
1650641770000|2022-04-22 15:36:10|1700.7|1699.5|1701.1|1699.9|1701.1|1699.9|1700.7|1699.5|0
1650641780000|2022-04-22 15:36:20|1701.2|1700|1701|1699.8|1701.5|1700.3|1701|1699.8|17
1650641790000|2022-04-22 15:36:30|1700.9|1699.7|1700.5|1699.3|1700.9|1699.7|1700.5|1699.3|10
1650641800000|2022-04-22 15:36:40|1700.2|1699|1700.2|1699|1700.5|1699.3|1700.2|1699|23
1650641810000|2022-04-22 15:36:50|1699.9|1698.7|1699.4|1698.2|1699.9|1698.7|1699.4|1698.2|13
1650641820000|2022-04-22 15:37:00|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699.2|1698|2
1650641830000|2022-04-22 15:37:10|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|1699.4|1698.2|3
1650641840000|2022-04-22 15:37:20|1699.2|1698|1699.1|1697.9|1699.2|1698|1699|1697.8|8
1650641850000|2022-04-22 15:37:30|1699|1697.8|1699.1|1697.9|1699.2|1698|1699|1697.8|6
1650641860000|2022-04-22 15:37:40|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|7
1650641870000|2022-04-22 15:37:50|1699.2|1698|1699.1|1697.9|1699.2|1698|1699.1|1697.9|5
1650641880000|2022-04-22 15:38:00|1699|1697.8|1698.7|1697.5|1699|1697.8|1698.7|1697.5|83
1650641890000|2022-04-22 15:38:10|1698.5|1697.3|1698.2|1697|1698.5|1697.3|1698.2|1697|27
1650641900000|2022-04-22 15:38:20|||||||||16
1650641910000|2022-04-22 15:38:30|||||||||14
1650641920000|2022-04-22 15:38:40|1698.5|1697.3|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|9
1650641930000|2022-04-22 15:38:50|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.2|1697|10
1650641940000|2022-04-22 15:39:00|1698.5|1697.3|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|2
1650641950000|2022-04-22 15:39:10|1698.5|1697.3|1698.9|1697.7|1698.9|1697.7|1698.5|1697.3|3
1650641960000|2022-04-22 15:39:20|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.5|1697.3|8
1650641970000|2022-04-22 15:39:30|1698.7|1697.5|1698.4|1697.2|1698.7|1697.5|1698.4|1697.2|4
1650641980000|2022-04-22 15:39:40|1698.5|1697.3|1697.2|1696|1698.5|1697.3|1697|1695.8|53
1650641990000|2022-04-22 15:39:50|1697.4|1696.2|1697.5|1696.3|1697.6|1696.4|1697.2|1696|17
1650642000000|2022-04-22 15:40:00|1698.2|1697|1698.1|1696.9|1698.4|1697.2|1698|1696.8|59
1650642010000|2022-04-22 15:40:10|1698|1696.8|1698.4|1697.2|1698.5|1697.3|1698|1696.8|14
1650642020000|2022-04-22 15:40:20|1698.5|1697.3|1698.6|1697.4|1698.7|1697.5|1698.4|1697.2|38
1650642030000|2022-04-22 15:40:30|1698.5|1697.3|1698.6|1697.4|1698.6|1697.4|1698.5|1697.3|1
1650642040000|2022-04-22 15:40:40|1698.5|1697.3|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|6
1650642050000|2022-04-22 15:40:50|1698.2|1697|1698.1|1696.9|1698.2|1697|1698.1|1696.9|5
1650642060000|2022-04-22 15:41:00|1698|1696.8|1698.4|1697.2|1698.7|1697.5|1698|1696.8|27
1650642070000|2022-04-22 15:41:10|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.4|1697.2|2
1650642080000|2022-04-22 15:41:20|1698.6|1697.4|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|8
1650642090000|2022-04-22 15:41:30|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1
1650642100000|2022-04-22 15:41:40|1698.7|1697.5|1699.4|1698.2|1699.4|1698.2|1698.7|1697.5|39
1650642110000|2022-04-22 15:41:50|1699.5|1698.3|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|1
1650642120000|2022-04-22 15:42:00|1699.2|1698|1698.9|1697.7|1699.2|1698|1698.9|1697.7|5
1650642130000|2022-04-22 15:42:10|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.4|1697.2|3
1650642140000|2022-04-22 15:42:20|1698.7|1697.5|1698.9|1697.7|1699|1697.8|1698.5|1697.3|6
1650642150000|2022-04-22 15:42:30|1698.7|1697.5|1698.2|1697|1698.7|1697.5|1698.2|1697|10
1650642160000|2022-04-22 15:42:40|1698.5|1697.3|1698.2|1697|1698.5|1697.3|1698.2|1697|20
1650642170000|2022-04-22 15:42:50|1698.1|1696.9|1698.4|1697.2|1698.5|1697.3|1698.1|1696.9|14
1650642180000|2022-04-22 15:43:00|1698.5|1697.3|1699.1|1697.9|1699.1|1697.9|1698.2|1697|12
1650642190000|2022-04-22 15:43:10|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699|1697.8|6
1650642200000|2022-04-22 15:43:20|1699.4|1698.2|1699.2|1698|1699.4|1698.2|1699.2|1698|2
1650642210000|2022-04-22 15:43:30|1699|1697.8|1699.1|1697.9|1699.2|1698|1698.9|1697.7|1
1650642220000|2022-04-22 15:43:40|1699.2|1698|1699|1697.8|1699.2|1698|1699|1697.8|2
1650642230000|2022-04-22 15:43:50|1699.1|1697.9|1698.9|1697.7|1699.1|1697.9|1698.7|1697.5|8
1650642240000|2022-04-22 15:44:00|1699.2|1698|1699.1|1697.9|1699.2|1698|1698.9|1697.7|3
1650642250000|2022-04-22 15:44:10|1699|1697.8|1699.1|1697.9|1699.2|1698|1699|1697.8|6
1650642260000|2022-04-22 15:44:20|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.9|1697.7|19
1650642270000|2022-04-22 15:44:30|1699.5|1698.3|1699.8|1698.6|1699.9|1698.7|1699.4|1698.2|16
1650642280000|2022-04-22 15:44:40|1700|1698.8|1700.2|1699|1700.2|1699|1699.7|1698.5|5
1650642290000|2022-04-22 15:44:50|1700.3|1699.1|1700.6|1699.4|1701|1699.8|1700.3|1699.1|9
1650642300000|2022-04-22 15:45:00|1700.2|1699|1700|1698.8|1700.2|1699|1699.6|1698.4|5
1650642310000|2022-04-22 15:45:10|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|0
1650642320000|2022-04-22 15:45:20|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|23
1650642330000|2022-04-22 15:45:30|1700.2|1699|1700.2|1699|1700.2|1699|1700.1|1698.9|28
1650642340000|2022-04-22 15:45:40|1700.1|1698.9|1700.1|1698.9|1700.2|1699|1700.1|1698.9|3
1650642350000|2022-04-22 15:45:50|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|2
1650642360000|2022-04-22 15:46:00|1700.1|1698.9|1700.2|1699|1700.2|1699|1700.1|1698.9|0
1650642370000|2022-04-22 15:46:10|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|5
1650642380000|2022-04-22 15:46:20|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|3
1650642390000|2022-04-22 15:46:30|1700.4|1699.2|1700.6|1699.4|1700.7|1699.5|1700.4|1699.2|4
1650642400000|2022-04-22 15:46:40|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|7
1650642410000|2022-04-22 15:46:50|||||||||2
1650642420000|2022-04-22 15:47:00|1700.8|1699.6|1700.5|1699.3|1700.8|1699.6|1700.5|1699.3|1
1650642430000|2022-04-22 15:47:10|1700.6|1699.4|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|2
1650642440000|2022-04-22 15:47:20|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|4
1650642450000|2022-04-22 15:47:30|1700.8|1699.6|1701|1699.8|1701|1699.8|1700.8|1699.6|5
1650642460000|2022-04-22 15:47:40|1700.8|1699.6|1700.8|1699.6|1701|1699.8|1700.8|1699.6|8
1650642470000|2022-04-22 15:47:50|1701|1699.8|1701|1699.8|1701|1699.8|1701|1699.8|21
1650642480000|2022-04-22 15:48:00|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|29
1650642490000|2022-04-22 15:48:10|1700.6|1699.4|1700.7|1699.5|1700.8|1699.6|1700.6|1699.4|4
1650642500000|2022-04-22 15:48:20|1700.5|1699.3|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|1
1650642510000|2022-04-22 15:48:30|1700|1698.8|1699.7|1698.5|1700|1698.8|1699.6|1698.4|4
1650642520000|2022-04-22 15:48:40|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|4
1650642530000|2022-04-22 15:48:50|1699.8|1698.6|1699.7|1698.5|1700|1698.8|1699.7|1698.5|4
1650642540000|2022-04-22 15:49:00|1699.8|1698.6|1699.7|1698.5|1699.8|1698.6|1699.7|1698.5|2
1650642550000|2022-04-22 15:49:10|1699.6|1698.4|1699.2|1698|1699.6|1698.4|1699.2|1698|11
1650642560000|2022-04-22 15:49:20|1699.1|1697.9|1699.3|1698.1|1699.4|1698.2|1699.1|1697.9|3
1650642570000|2022-04-22 15:49:30|1699.2|1698|1698.4|1697.2|1699.2|1698|1698.4|1697.2|10
1650642580000|2022-04-22 15:49:40|1698.3|1697.1|1698.4|1697.2|1698.5|1697.3|1698.3|1697.1|1
1650642590000|2022-04-22 15:49:50|1698.3|1697.1|1698.4|1697.2|1698.5|1697.3|1698.2|1697|20
1650642600000|2022-04-22 15:50:00|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.2|1697|10
1650642610000|2022-04-22 15:50:10|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|51
1650642620000|2022-04-22 15:50:20|||||||||14
1650642630000|2022-04-22 15:50:30|1698.3|1697.1|1698.5|1697.3|1698.5|1697.3|1698.3|1697.1|2
1650642640000|2022-04-22 15:50:40|1698.7|1697.5|1698.7|1697.5|1698.8|1697.6|1698.7|1697.5|46
1650642650000|2022-04-22 15:50:50|1698.6|1697.4|1698.2|1697|1698.7|1697.5|1698.2|1697|14
1650642660000|2022-04-22 15:51:00|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|61
1650642670000|2022-04-22 15:51:10|||||||||13
1650642680000|2022-04-22 15:51:20|||||||||1
1650642690000|2022-04-22 15:51:30|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|1698.1|1696.9|4
1650642700000|2022-04-22 15:51:40|1698|1696.8|1698.6|1697.4|1698.6|1697.4|1698|1696.8|4
1650642710000|2022-04-22 15:51:50|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|9
1650642720000|2022-04-22 15:52:00|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|3
1650642730000|2022-04-22 15:52:10|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|3
1650642740000|2022-04-22 15:52:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|8
1650642750000|2022-04-22 15:52:30|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|1698.6|1697.4|0
1650642760000|2022-04-22 15:52:40|||||||||2
1650642770000|2022-04-22 15:52:50|1698.7|1697.5|1699|1697.8|1699|1697.8|1698.7|1697.5|1
1650642780000|2022-04-22 15:53:00|||||||||2
1650642790000|2022-04-22 15:53:10|1699.2|1698|1699.5|1698.3|1700|1698.8|1699.2|1698|4
1650642800000|2022-04-22 15:53:20|1699.4|1698.2|1699.4|1698.2|1699.5|1698.3|1699.4|1698.2|1
1650642810000|2022-04-22 15:53:30|1699.2|1698|1699.2|1698|1699.2|1698|1699.1|1697.9|4
1650642820000|2022-04-22 15:53:40|1699.1|1697.9|1698.7|1697.5|1699.1|1697.9|1698.7|1697.5|4
1650642830000|2022-04-22 15:53:50|1698.6|1697.4|1698.5|1697.3|1698.6|1697.4|1698.3|1697.1|4
1650642840000|2022-04-22 15:54:00|1698.2|1697|1698.2|1697|1698.5|1697.3|1698.2|1697|5
1650642850000|2022-04-22 15:54:10|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|11
1650642860000|2022-04-22 15:54:20|||||||||30
1650642870000|2022-04-22 15:54:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650642880000|2022-04-22 15:54:40|1698.1|1696.9|1698.3|1697.1|1698.5|1697.3|1698.1|1696.9|3
1650642890000|2022-04-22 15:54:50|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|55
1650642900000|2022-04-22 15:55:00|||||||||21
1650642910000|2022-04-22 15:55:10|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|9
1650642920000|2022-04-22 15:55:20|1698.7|1697.5|1698.8|1697.6|1699|1697.8|1698.7|1697.5|6
1650642930000|2022-04-22 15:55:30|1699|1697.8|1698.2|1697|1699|1697.8|1698.1|1696.9|8
1650642940000|2022-04-22 15:55:40|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|3
1650642950000|2022-04-22 15:55:50|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1698.4|1697.2|1
1650642960000|2022-04-22 15:56:00|1698.3|1697.1|1698.1|1696.9|1698.4|1697.2|1698.1|1696.9|0
1650642970000|2022-04-22 15:56:10|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|7
1650642980000|2022-04-22 15:56:20|||||||||7
1650642990000|2022-04-22 15:56:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|12
1650643000000|2022-04-22 15:56:40|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|16
1650643010000|2022-04-22 15:56:50|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|4
1650643020000|2022-04-22 15:57:00|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|2
1650643030000|2022-04-22 15:57:10|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|0
1650643040000|2022-04-22 15:57:20|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|0
1650643050000|2022-04-22 15:57:30|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1698|1696.8|1
1650643060000|2022-04-22 15:57:40|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|4
1650643070000|2022-04-22 15:57:50|||||||||1
1650643080000|2022-04-22 15:58:00|1698.1|1696.9|1698.1|1696.9|1698.2|1697|1698.1|1696.9|4
1650643090000|2022-04-22 15:58:10|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|3
1650643100000|2022-04-22 15:58:20|||||||||2
1650643110000|2022-04-22 15:58:30|1698.2|1697|1698|1696.8|1698.2|1697|1698|1696.8|37
1650643120000|2022-04-22 15:58:40|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|14
1650643130000|2022-04-22 15:58:50|1697.5|1696.3|1697.7|1696.5|1697.7|1696.5|1697.5|1696.3|9
1650643140000|2022-04-22 15:59:00|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|1697.6|1696.4|104
1650643150000|2022-04-22 15:59:10|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|3
1650643160000|2022-04-22 15:59:20|||||||||16
1650643170000|2022-04-22 15:59:30|1697.7|1696.5|1697.9|1696.7|1698|1696.8|1697.7|1696.5|23
1650643180000|2022-04-22 15:59:40|1698|1696.8|1698|1696.8|1698|1696.8|1697.9|1696.7|1
1650643190000|2022-04-22 15:59:50|1698.2|1697|1699|1697.8|1699|1697.8|1698.2|1697|9
1650643200000|2022-04-22 16:00:00|1698.7|1697.5|1698.7|1697.5|1699|1697.8|1698.7|1697.5|26
1650643210000|2022-04-22 16:00:10|1698.6|1697.4|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|4
1650643220000|2022-04-22 16:00:20|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.5|1697.3|1
1650643230000|2022-04-22 16:00:30|1698.6|1697.4|1698.2|1697|1698.6|1697.4|1698.2|1697|2
1650643240000|2022-04-22 16:00:40|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|7
1650643250000|2022-04-22 16:00:50|1697.7|1696.5|1698|1696.8|1698|1696.8|1697.7|1696.5|11
1650643260000|2022-04-22 16:01:00|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|1697.7|1696.5|8
1650643270000|2022-04-22 16:01:10|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|3
1650643290000|2022-04-22 16:01:30|1697.7|1696.5|1697.5|1696.3|1697.7|1696.5|1697.5|1696.3|13
1650643300000|2022-04-22 16:01:40|||||||||2
1650643310000|2022-04-22 16:01:50|||||||||13
1650643320000|2022-04-22 16:02:00|1697.6|1696.4|1697.5|1696.3|1697.6|1696.4|1697.5|1696.3|3
1650643330000|2022-04-22 16:02:10|1697.2|1696|1697.4|1696.2|1697.4|1696.2|1697.2|1696|4
1650643340000|2022-04-22 16:02:20|1697.2|1696|1697.2|1696|1697.4|1696.2|1697.2|1696|17
1650643350000|2022-04-22 16:02:30|1697.4|1696.2|1697.2|1696|1697.4|1696.2|1697.2|1696|4
1650643360000|2022-04-22 16:02:40|||||||||3
1650643370000|2022-04-22 16:02:50|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|11
1650643380000|2022-04-22 16:03:00|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|0
1650643390000|2022-04-22 16:03:10|1697.2|1696|1697.2|1696|1697.4|1696.2|1697.2|1696|5
1650643400000|2022-04-22 16:03:20|||||||||2
1650643410000|2022-04-22 16:03:30|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|1697.4|1696.2|18
1650643420000|2022-04-22 16:03:40|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.2|1696|2
1650643430000|2022-04-22 16:03:50|1697.4|1696.2|1698.2|1697|1698.2|1697|1697.4|1696.2|3
1650643440000|2022-04-22 16:04:00|1698|1696.8|1697.9|1696.7|1698.2|1697|1697.9|1696.7|58
1650643450000|2022-04-22 16:04:10|1698.1|1696.9|1698|1696.8|1698.2|1697|1698|1696.8|10
1650643460000|2022-04-22 16:04:20|1698.1|1696.9|1698.1|1696.9|1698.2|1697|1698|1696.8|0
1650643470000|2022-04-22 16:04:30|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650643480000|2022-04-22 16:04:40|1698.1|1696.9|1698|1696.8|1698.1|1696.9|1697.7|1696.5|2
1650643490000|2022-04-22 16:04:50|1698.1|1696.9|1698.2|1697|1698.2|1697|1698.1|1696.9|27
1650643500000|2022-04-22 16:05:00|||||||||1
1650643510000|2022-04-22 16:05:10|1698.1|1696.9|1698.9|1697.7|1699|1697.8|1698.1|1696.9|30
1650643520000|2022-04-22 16:05:20|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|4
1650643530000|2022-04-22 16:05:30|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|5
1650643540000|2022-04-22 16:05:40|1699|1697.8|1698.7|1697.5|1699|1697.8|1698.7|1697.5|5
1650643550000|2022-04-22 16:05:50|1698.8|1697.6|1699.3|1698.1|1699.3|1698.1|1698.8|1697.6|62
1650643560000|2022-04-22 16:06:00|1699.5|1698.3|1699.1|1697.9|1699.5|1698.3|1699|1697.8|6
1650643570000|2022-04-22 16:06:10|1699|1697.8|1699|1697.8|1699|1697.8|1698.9|1697.7|1
1650643580000|2022-04-22 16:06:20|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|5
1650643590000|2022-04-22 16:06:30|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|0
1650643600000|2022-04-22 16:06:40|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|2
1650643610000|2022-04-22 16:06:50|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|22
1650643620000|2022-04-22 16:07:00|1698.9|1697.7|1699.2|1698|1699.2|1698|1698.8|1697.6|7
1650643630000|2022-04-22 16:07:10|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|27
1650643640000|2022-04-22 16:07:20|1699.5|1698.3|1699.2|1698|1699.5|1698.3|1699.2|1698|2
1650643650000|2022-04-22 16:07:30|1699.4|1698.2|1699.5|1698.3|1699.5|1698.3|1699.2|1698|1
1650643660000|2022-04-22 16:07:40|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.5|1698.3|1
1650643670000|2022-04-22 16:07:50|1699.7|1698.5|1699.7|1698.5|1699.9|1698.7|1699.6|1698.4|15
1650643680000|2022-04-22 16:08:00|||||||||2
1650643690000|2022-04-22 16:08:10|1699.9|1698.7|1700|1698.8|1700.2|1699|1699.7|1698.5|7
1650643700000|2022-04-22 16:08:20|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700.1|1698.9|2
1650643710000|2022-04-22 16:08:30|1700.2|1699|1700.9|1699.7|1700.9|1699.7|1700.2|1699|7
1650643720000|2022-04-22 16:08:40|1700.7|1699.5|1700.9|1699.7|1700.9|1699.7|1700.7|1699.5|1
1650643730000|2022-04-22 16:08:50|1701|1699.8|1701.6|1700.4|1701.6|1700.4|1701|1699.8|8
1650643740000|2022-04-22 16:09:00|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.2|1700|4
1650643750000|2022-04-22 16:09:10|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.2|1700|17
1650643770000|2022-04-22 16:09:30|1701.3|1700.1|1701.1|1699.9|1701.4|1700.2|1701|1699.8|2
1650643780000|2022-04-22 16:09:40|1701.2|1700|1701.1|1699.9|1701.2|1700|1701.1|1699.9|1
1650643790000|2022-04-22 16:09:50|1701.2|1700|1701.3|1700.1|1701.3|1700.1|1701.2|1700|7
1650643800000|2022-04-22 16:10:00|1701.2|1700|1701.1|1699.9|1701.2|1700|1701.1|1699.9|4
1650643810000|2022-04-22 16:10:10|1701|1699.8|1700.4|1699.2|1701|1699.8|1700.4|1699.2|8
1650643820000|2022-04-22 16:10:20|1700.3|1699.1|1700.2|1699|1700.3|1699.1|1700|1698.8|3
1650643830000|2022-04-22 16:10:30|1700.3|1699.1|1700.5|1699.3|1700.5|1699.3|1700.2|1699|6
1650643840000|2022-04-22 16:10:40|1700.2|1699|1700.4|1699.2|1700.4|1699.2|1700.2|1699|4
1650643850000|2022-04-22 16:10:50|1700.5|1699.3|1700.9|1699.7|1701|1699.8|1700.5|1699.3|4
1650643860000|2022-04-22 16:11:00|1700.7|1699.5|1700.2|1699|1700.7|1699.5|1700.2|1699|6
1650643870000|2022-04-22 16:11:10|1700.1|1698.9|1700.2|1699|1700.2|1699|1700|1698.8|0
1650643880000|2022-04-22 16:11:20|||||||||1
1650643890000|2022-04-22 16:11:30|1701|1699.8|1700.7|1699.5|1701|1699.8|1700.7|1699.5|15
1650643900000|2022-04-22 16:11:40|1700.6|1699.4|1700.4|1699.2|1700.7|1699.5|1700.4|1699.2|4
1650643910000|2022-04-22 16:11:50|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|2
1650643920000|2022-04-22 16:12:00|1700.1|1698.9|1700|1698.8|1700.1|1698.9|1700|1698.8|4
1650643930000|2022-04-22 16:12:10|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|16
1650643940000|2022-04-22 16:12:20|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|6
1650643950000|2022-04-22 16:12:30|1700.1|1698.9|1700.2|1699|1700.2|1699|1700|1698.8|2
1650643960000|2022-04-22 16:12:40|||||||||2
1650643970000|2022-04-22 16:12:50|1700.1|1698.9|1699.7|1698.5|1700.1|1698.9|1699.7|1698.5|2
1650643980000|2022-04-22 16:13:00|||||||||8
1650643990000|2022-04-22 16:13:10|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.9|1698.7|3
1650644000000|2022-04-22 16:13:20|1700.2|1699|1700.2|1699|1700.4|1699.2|1700.2|1699|0
1650644010000|2022-04-22 16:13:30|||||||||1
1650644020000|2022-04-22 16:13:40|||||||||2
1650644030000|2022-04-22 16:13:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|2
1650644040000|2022-04-22 16:14:00|1699.7|1698.5|1699.7|1698.5|1700|1698.8|1699.7|1698.5|53
1650644050000|2022-04-22 16:14:10|||||||||14
1650644060000|2022-04-22 16:14:20|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|4
1650644070000|2022-04-22 16:14:30|1699.7|1698.5|1700|1698.8|1700|1698.8|1699.7|1698.5|23
1650644080000|2022-04-22 16:14:40|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|4
1650644090000|2022-04-22 16:14:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|1
1650644100000|2022-04-22 16:15:00|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|1699.9|1698.7|0
1650644110000|2022-04-22 16:15:10|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|1
1650644130000|2022-04-22 16:15:30|||||||||3
1650644140000|2022-04-22 16:15:40|1699.9|1698.7|1699.5|1698.3|1699.9|1698.7|1699.5|1698.3|4
1650644150000|2022-04-22 16:15:50|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|51
1650644160000|2022-04-22 16:16:00|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|2
1650644170000|2022-04-22 16:16:10|||||||||21
1650644200000|2022-04-22 16:16:40|||||||||6
1650644210000|2022-04-22 16:16:50|||||||||2
1650644220000|2022-04-22 16:17:00|1699.2|1698|1699.1|1697.9|1699.2|1698|1699|1697.8|6
1650644230000|2022-04-22 16:17:10|1699|1697.8|1699.2|1698|1699.2|1698|1699|1697.8|3
1650644240000|2022-04-22 16:17:20|1699.1|1697.9|1698.6|1697.4|1699.1|1697.9|1698.6|1697.4|3
1650644250000|2022-04-22 16:17:30|1698.7|1697.5|1698.6|1697.4|1698.7|1697.5|1698.6|1697.4|4
1650644260000|2022-04-22 16:17:40|||||||||1
1650644270000|2022-04-22 16:17:50|1698.7|1697.5|1699.5|1698.3|1699.5|1698.3|1698.7|1697.5|5
1650644280000|2022-04-22 16:18:00|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|5
1650644300000|2022-04-22 16:18:20|1700.2|1699|1700|1698.8|1700.2|1699|1700|1698.8|14
1650644310000|2022-04-22 16:18:30|1699.9|1698.7|1699.9|1698.7|1700|1698.8|1699.9|1698.7|1
1650644320000|2022-04-22 16:18:40|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|1
1650644330000|2022-04-22 16:18:50|1699.7|1698.5|1699.6|1698.4|1699.7|1698.5|1699.6|1698.4|4
1650644340000|2022-04-22 16:19:00|1699.5|1698.3|1699|1697.8|1699.6|1698.4|1699|1697.8|13
1650644350000|2022-04-22 16:19:10|1698.9|1697.7|1698.9|1697.7|1698.9|1697.7|1698.7|1697.5|2
1650644360000|2022-04-22 16:19:20|1699|1697.8|1698.4|1697.2|1699|1697.8|1698.4|1697.2|77
1650644370000|2022-04-22 16:19:30|1698.3|1697.1|1698.4|1697.2|1698.5|1697.3|1698.3|1697.1|2
1650644380000|2022-04-22 16:19:40|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|3
1650644390000|2022-04-22 16:19:50|||||||||2
1650644400000|2022-04-22 16:20:00|||||||||4
1650644410000|2022-04-22 16:20:10|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1
1650644420000|2022-04-22 16:20:20|1698.5|1697.3|1698.3|1697.1|1698.8|1697.6|1698.3|1697.1|49
1650644430000|2022-04-22 16:20:30|||||||||9
1650644440000|2022-04-22 16:20:40|1697.8|1696.6|1697.6|1696.4|1697.9|1696.7|1697.6|1696.4|10
1650644450000|2022-04-22 16:20:50|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|1697.8|1696.6|2
1650644460000|2022-04-22 16:21:00|1697.6|1696.4|1697.5|1696.3|1697.8|1696.6|1697.5|1696.3|5
1650644470000|2022-04-22 16:21:10|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|1697.3|1696.1|6
1650644480000|2022-04-22 16:21:20|1697.5|1696.3|1697.5|1696.3|1697.5|1696.3|1697.3|1696.1|3
1650644490000|2022-04-22 16:21:30|1697.8|1696.6|1697.8|1696.6|1698|1696.8|1697.8|1696.6|4
1650644500000|2022-04-22 16:21:40|1697.7|1696.5|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|0
1650644510000|2022-04-22 16:21:50|1697.5|1696.3|1697.8|1696.6|1697.8|1696.6|1697.5|1696.3|1
1650644520000|2022-04-22 16:22:00|1697.6|1696.4|1697.6|1696.4|1697.8|1696.6|1697.5|1696.3|4
1650644530000|2022-04-22 16:22:10|1697.8|1696.6|1697.9|1696.7|1697.9|1696.7|1697.8|1696.6|2
1650644540000|2022-04-22 16:22:20|1698|1696.8|1698|1696.8|1698|1696.8|1698|1696.8|0
1650644550000|2022-04-22 16:22:30|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1698.3|1697.1|1
1650644560000|2022-04-22 16:22:40|1698.1|1696.9|1698.3|1697.1|1698.3|1697.1|1698.1|1696.9|7
1650644570000|2022-04-22 16:22:50|||||||||1
1650644580000|2022-04-22 16:23:00|1698.5|1697.3|1698.8|1697.6|1698.8|1697.6|1698.4|1697.2|25
1650644590000|2022-04-22 16:23:10|1698.7|1697.5|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|2
1650644600000|2022-04-22 16:23:20|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.5|1697.3|13
1650644610000|2022-04-22 16:23:30|1698.6|1697.4|1699.2|1698|1699.3|1698.1|1698.6|1697.4|8
1650644620000|2022-04-22 16:23:40|1699.1|1697.9|1699.1|1697.9|1699.2|1698|1699|1697.8|3
1650644630000|2022-04-22 16:23:50|1699.4|1698.2|1699.7|1698.5|1699.7|1698.5|1699.3|1698.1|2
1650644640000|2022-04-22 16:24:00|1699.6|1698.4|1699.8|1698.6|1699.9|1698.7|1699.5|1698.3|11
1650644650000|2022-04-22 16:24:10|1699.7|1698.5|1699.4|1698.2|1699.7|1698.5|1699.4|1698.2|1
1650644660000|2022-04-22 16:24:20|1699.3|1698.1|1699.4|1698.2|1699.5|1698.3|1699.3|1698.1|5
1650644670000|2022-04-22 16:24:30|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.2|1698|5
1650644680000|2022-04-22 16:24:40|||||||||2
1650644690000|2022-04-22 16:24:50|1699.8|1698.6|1700|1698.8|1700|1698.8|1699.8|1698.6|7
1650644700000|2022-04-22 16:25:00|1700.1|1698.9|1699.9|1698.7|1700.1|1698.9|1699.9|1698.7|0
1650644710000|2022-04-22 16:25:10|1700|1698.8|1699.9|1698.7|1700|1698.8|1699.9|1698.7|4
1650644720000|2022-04-22 16:25:20|1700|1698.8|1700|1698.8|1700|1698.8|1699.8|1698.6|0
1650644730000|2022-04-22 16:25:30|1700.3|1699.1|1700.3|1699.1|1700.4|1699.2|1700.1|1698.9|6
1650644740000|2022-04-22 16:25:40|1700.1|1698.9|1700.1|1698.9|1700.3|1699.1|1700.1|1698.9|5
1650644750000|2022-04-22 16:25:50|1700|1698.8|1699.9|1698.7|1700.3|1699.1|1699.9|1698.7|56
1650644760000|2022-04-22 16:26:00|1699.8|1698.6|1699.8|1698.6|1699.9|1698.7|1699.8|1698.6|205
1650644770000|2022-04-22 16:26:10|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|2
1650644780000|2022-04-22 16:26:20|1700.3|1699.1|1700|1698.8|1700.3|1699.1|1700|1698.8|23
1650644790000|2022-04-22 16:26:30|1699.9|1698.7|1700.3|1699.1|1700.3|1699.1|1699.9|1698.7|23
1650644800000|2022-04-22 16:26:40|1700.6|1699.4|1701.3|1700.1|1701.5|1700.3|1700.6|1699.4|24
1650644810000|2022-04-22 16:26:50|1701.1|1699.9|1701.3|1700.1|1701.4|1700.2|1701.1|1699.9|39
1650644820000|2022-04-22 16:27:00|1701.1|1699.9|1702.3|1701.1|1702.3|1701.1|1701.1|1699.9|64
1650644830000|2022-04-22 16:27:10|1702.4|1701.2|1702.1|1700.9|1702.4|1701.2|1702.1|1700.9|9
1650644840000|2022-04-22 16:27:20|1702|1700.8|1702|1700.8|1702.1|1700.9|1702|1700.8|7
1650644850000|2022-04-22 16:27:30|1702.1|1700.9|1702.3|1701.1|1702.3|1701.1|1702.1|1700.9|4
1650644860000|2022-04-22 16:27:40|1702.1|1700.9|1702.3|1701.1|1702.3|1701.1|1702.1|1700.9|3
1650644870000|2022-04-22 16:27:50|1702|1700.8|1702.3|1701.1|1702.3|1701.1|1702|1700.8|35
1650644880000|2022-04-22 16:28:00|1702.1|1700.9|1701.8|1700.6|1702.1|1700.9|1701.6|1700.4|25
1650644890000|2022-04-22 16:28:10|1701.5|1700.3|1701.4|1700.2|1701.5|1700.3|1701.3|1700.1|8
1650644900000|2022-04-22 16:28:20|1701.5|1700.3|1701.4|1700.2|1701.5|1700.3|1701.3|1700.1|2
1650644910000|2022-04-22 16:28:30|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|1701.3|1700.1|2
1650644920000|2022-04-22 16:28:40|1701.4|1700.2|1701.5|1700.3|1701.5|1700.3|1701.3|1700.1|5
1650644930000|2022-04-22 16:28:50|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|1701.6|1700.4|2
1650644940000|2022-04-22 16:29:00|1701.8|1700.6|1701.9|1700.7|1701.9|1700.7|1701.8|1700.6|64
1650644950000|2022-04-22 16:29:10|1702|1700.8|1702.9|1701.7|1703|1701.8|1701.9|1700.7|5
1650644960000|2022-04-22 16:29:20|1702.8|1701.6|1702.5|1701.3|1702.9|1701.7|1702.5|1701.3|9
1650644970000|2022-04-22 16:29:30|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.4|1701.2|17
1650644980000|2022-04-22 16:29:40|1702.8|1701.6|1702.8|1701.6|1702.9|1701.7|1702.6|1701.4|1
1650644990000|2022-04-22 16:29:50|1702.5|1701.3|1702.9|1701.7|1703|1701.8|1702.5|1701.3|6
1650645000000|2022-04-22 16:30:00|1702.8|1701.6|1702.8|1701.6|1702.8|1701.6|1702.5|1701.3|6
1650645010000|2022-04-22 16:30:10|1702.6|1701.4|1702.3|1701.1|1702.8|1701.6|1702.3|1701.1|19
1650645020000|2022-04-22 16:30:20|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.4|1701.2|2
1650645030000|2022-04-22 16:30:30|1702.8|1701.6|1702.9|1701.7|1703|1701.8|1702.8|1701.6|18
1650645040000|2022-04-22 16:30:40|1703|1701.8|1703|1701.8|1703|1701.8|1703|1701.8|3
1650645050000|2022-04-22 16:30:50|1703.3|1702.1|1703.5|1702.3|1703.5|1702.3|1703.2|1702|9
1650645060000|2022-04-22 16:31:00|1703.3|1702.1|1703.5|1702.3|1703.5|1702.3|1703.3|1702.1|2
1650645070000|2022-04-22 16:31:10|1703.4|1702.2|1703.8|1702.6|1703.8|1702.6|1703.4|1702.2|4
1650645080000|2022-04-22 16:31:20|1704|1702.8|1704|1702.8|1704|1702.8|1703.8|1702.6|14
1650645090000|2022-04-22 16:31:30|1704.3|1703.1|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|8
1650645100000|2022-04-22 16:31:40|1704|1702.8|1704|1702.8|1704.3|1703.1|1704|1702.8|31
1650645110000|2022-04-22 16:31:50|1703.8|1702.6|1704|1702.8|1704|1702.8|1703.8|1702.6|4
1650645120000|2022-04-22 16:32:00|1703.9|1702.7|1703|1701.8|1703.9|1702.7|1702.8|1701.6|20
1650645130000|2022-04-22 16:32:10|1702.9|1701.7|1702.8|1701.6|1703|1701.8|1702.8|1701.6|1
1650645140000|2022-04-22 16:32:20|1703|1701.8|1702.9|1701.7|1703|1701.8|1702.9|1701.7|9
1650645150000|2022-04-22 16:32:30|1702.8|1701.6|1702.9|1701.7|1702.9|1701.7|1702.8|1701.6|3
1650645160000|2022-04-22 16:32:40|1702.8|1701.6|1702.5|1701.3|1702.8|1701.6|1702.5|1701.3|3
1650645180000|2022-04-22 16:33:00|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|15
1650645190000|2022-04-22 16:33:10|1702.4|1701.2|1702.4|1701.2|1702.8|1701.6|1702.4|1701.2|22
1650645200000|2022-04-22 16:33:20|1702.5|1701.3|1702.4|1701.2|1702.5|1701.3|1702.4|1701.2|51
1650645210000|2022-04-22 16:33:30|1702.5|1701.3|1702.8|1701.6|1702.8|1701.6|1702.5|1701.3|4
1650645220000|2022-04-22 16:33:40|1702.6|1701.4|1702.5|1701.3|1702.6|1701.4|1702.5|1701.3|3
1650645230000|2022-04-22 16:33:50|1702.4|1701.2|1702.8|1701.6|1702.8|1701.6|1702.4|1701.2|6
1650645240000|2022-04-22 16:34:00|1702.7|1701.5|1702.5|1701.3|1702.8|1701.6|1702.4|1701.2|4
1650645250000|2022-04-22 16:34:10|||||||||1
1650645260000|2022-04-22 16:34:20|1702.4|1701.2|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|3
1650645270000|2022-04-22 16:34:30|1702.3|1701.1|1702.4|1701.2|1702.4|1701.2|1702.3|1701.1|28
1650645280000|2022-04-22 16:34:40|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1702.3|1701.1|1
1650645290000|2022-04-22 16:34:50|1702.4|1701.2|1702.5|1701.3|1702.5|1701.3|1702.3|1701.1|76
1650645300000|2022-04-22 16:35:00|1702.6|1701.4|1702.5|1701.3|1702.7|1701.5|1702.5|1701.3|9
1650645310000|2022-04-22 16:35:10|1702.4|1701.2|1702.3|1701.1|1702.5|1701.3|1702.3|1701.1|0
1650645320000|2022-04-22 16:35:20|1702|1700.8|1702.3|1701.1|1702.3|1701.1|1702|1700.8|2
1650645330000|2022-04-22 16:35:30|1702.4|1701.2|1703.2|1702|1703.2|1702|1702.3|1701.1|18
1650645340000|2022-04-22 16:35:40|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.3|1702.1|2
1650645350000|2022-04-22 16:35:50|1704|1702.8|1704|1702.8|1704|1702.8|1703.9|1702.7|2
1650645360000|2022-04-22 16:36:00|1704.3|1703.1|1704.2|1703|1704.4|1703.2|1704.2|1703|1
1650645370000|2022-04-22 16:36:10|1704.3|1703.1|1704.2|1703|1704.3|1703.1|1704|1702.8|3
1650645380000|2022-04-22 16:36:20|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|0
1650645390000|2022-04-22 16:36:30|||||||||3
1650645400000|2022-04-22 16:36:40|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.8|1702.6|26
1650645410000|2022-04-22 16:36:50|1704|1702.8|1703.8|1702.6|1704|1702.8|1703.5|1702.3|11
1650645420000|2022-04-22 16:37:00|1703.7|1702.5|1703.7|1702.5|1703.8|1702.6|1703.7|1702.5|5
1650645430000|2022-04-22 16:37:10|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|4
1650645440000|2022-04-22 16:37:20|1703.7|1702.5|1703.6|1702.4|1703.7|1702.5|1703.5|1702.3|3
1650645450000|2022-04-22 16:37:30|1703.7|1702.5|1703.7|1702.5|1704.3|1703.1|1703.5|1702.3|2
1650645460000|2022-04-22 16:37:40|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1
1650645470000|2022-04-22 16:37:50|1703.9|1702.7|1704.1|1702.9|1704.3|1703.1|1703.9|1702.7|4
1650645480000|2022-04-22 16:38:00|1704.2|1703|1704.3|1703.1|1704.3|1703.1|1704|1702.8|1
1650645490000|2022-04-22 16:38:10|1704.5|1703.3|1704.3|1703.1|1704.8|1703.6|1704|1702.8|25
1650645500000|2022-04-22 16:38:20|1704.4|1703.2|1704.6|1703.4|1704.6|1703.4|1704.4|1703.2|16
1650645510000|2022-04-22 16:38:30|1704.8|1703.6|1704.5|1703.3|1704.8|1703.6|1704.5|1703.3|2
1650645520000|2022-04-22 16:38:40|1704.8|1703.6|1704.6|1703.4|1704.8|1703.6|1704.6|1703.4|24
1650645530000|2022-04-22 16:38:50|1704.7|1703.5|1704.8|1703.6|1704.8|1703.6|1704.6|1703.4|0
1650645540000|2022-04-22 16:39:00|1704.6|1703.4|1704.8|1703.6|1704.8|1703.6|1704.6|1703.4|6
1650645550000|2022-04-22 16:39:10|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|22
1650645560000|2022-04-22 16:39:20|1704.4|1703.2|1704.8|1703.6|1704.8|1703.6|1704.3|1703.1|12
1650645570000|2022-04-22 16:39:30|1705|1703.8|1705.3|1704.1|1705.4|1704.2|1704.9|1703.7|5
1650645580000|2022-04-22 16:39:40|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|0
1650645590000|2022-04-22 16:39:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|11
1650645600000|2022-04-22 16:40:00|1705|1703.8|1704.9|1703.7|1705|1703.8|1704.8|1703.6|8
1650645610000|2022-04-22 16:40:10|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|3
1650645620000|2022-04-22 16:40:20|1704.9|1703.7|1704.8|1703.6|1704.9|1703.7|1704.8|1703.6|7
1650645630000|2022-04-22 16:40:30|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|3
1650645640000|2022-04-22 16:40:40|1704.4|1703.2|1704.3|1703.1|1704.4|1703.2|1704.1|1702.9|27
1650645650000|2022-04-22 16:40:50|1704.1|1702.9|1704|1702.8|1704.3|1703.1|1704|1702.8|39
1650645660000|2022-04-22 16:41:00|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.8|1702.6|11
1650645670000|2022-04-22 16:41:10|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|10
1650645680000|2022-04-22 16:41:20|1703.6|1702.4|1703.9|1702.7|1703.9|1702.7|1703.6|1702.4|11
1650645690000|2022-04-22 16:41:30|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|2
1650645700000|2022-04-22 16:41:40|1703.8|1702.6|1704.3|1703.1|1704.3|1703.1|1703.8|1702.6|4
1650645710000|2022-04-22 16:41:50|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|5
1650645720000|2022-04-22 16:42:00|1704.6|1703.4|1704.3|1703.1|1704.6|1703.4|1704.3|1703.1|6
1650645730000|2022-04-22 16:42:10|1704|1702.8|1704|1702.8|1704|1702.8|1704|1702.8|7
1650645740000|2022-04-22 16:42:20|1704.3|1703.1|1704.3|1703.1|1704.3|1703.1|1704.1|1702.9|16
1650645750000|2022-04-22 16:42:30|1704.1|1702.9|1704.5|1703.3|1704.5|1703.3|1704.1|1702.9|3
1650645760000|2022-04-22 16:42:40|1704.1|1702.9|1704.5|1703.3|1704.5|1703.3|1703.8|1702.6|14
1650645770000|2022-04-22 16:42:50|1704.4|1703.2|1704.4|1703.2|1704.5|1703.3|1704.1|1702.9|6
1650645780000|2022-04-22 16:43:00|1704.5|1703.3|1704.3|1703.1|1704.5|1703.3|1704.3|1703.1|26
1650645790000|2022-04-22 16:43:10|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1704|1702.8|1
1650645800000|2022-04-22 16:43:20|||||||||1
1650645810000|2022-04-22 16:43:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|0
1650645820000|2022-04-22 16:43:40|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|11
1650645830000|2022-04-22 16:43:50|||||||||1
1650645840000|2022-04-22 16:44:00|1703.4|1702.2|1703.6|1702.4|1703.8|1702.6|1703.4|1702.2|3
1650645850000|2022-04-22 16:44:10|1703.5|1702.3|1703.8|1702.6|1703.8|1702.6|1703.5|1702.3|3
1650645860000|2022-04-22 16:44:20|1703.9|1702.7|1704|1702.8|1704.3|1703.1|1703.8|1702.6|13
1650645870000|2022-04-22 16:44:30|1704.1|1702.9|1704|1702.8|1704.1|1702.9|1704|1702.8|2
1650645880000|2022-04-22 16:44:40|1703.9|1702.7|1703.8|1702.6|1704|1702.8|1703.6|1702.4|33
1650645890000|2022-04-22 16:44:50|1703.5|1702.3|1703.5|1702.3|1703.6|1702.4|1703.5|1702.3|38
1650645900000|2022-04-22 16:45:00|1703.6|1702.4|1704|1702.8|1704|1702.8|1703.5|1702.3|6
1650645910000|2022-04-22 16:45:10|1703.8|1702.6|1703.6|1702.4|1704|1702.8|1703.5|1702.3|52
1650645920000|2022-04-22 16:45:20|1703.8|1702.6|1703.6|1702.4|1703.8|1702.6|1703.6|1702.4|1
1650645930000|2022-04-22 16:45:30|1703.8|1702.6|1703.3|1702.1|1703.8|1702.6|1703.1|1701.9|6
1650645940000|2022-04-22 16:45:40|1703.4|1702.2|1703.8|1702.6|1703.8|1702.6|1703.3|1702.1|32
1650645950000|2022-04-22 16:45:50|1703.6|1702.4|1704|1702.8|1704|1702.8|1703.4|1702.2|27
1650645960000|2022-04-22 16:46:00|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.9|1702.7|9
1650645970000|2022-04-22 16:46:10|1703.8|1702.6|1704|1702.8|1704|1702.8|1703.8|1702.6|2
1650645980000|2022-04-22 16:46:20|1703.9|1702.7|1703.9|1702.7|1703.9|1702.7|1703.8|1702.6|0
1650645990000|2022-04-22 16:46:30|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|1703.8|1702.6|2
1650646000000|2022-04-22 16:46:40|||||||||88
1650646010000|2022-04-22 16:46:50|1704|1702.8|1703.9|1702.7|1704|1702.8|1703.9|1702.7|27
1650646020000|2022-04-22 16:47:00|1704|1702.8|1704.3|1703.1|1704.3|1703.1|1704|1702.8|6
1650646030000|2022-04-22 16:47:10|1704.4|1703.2|1704.4|1703.2|1704.5|1703.3|1704.4|1703.2|2
1650646040000|2022-04-22 16:47:20|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|8
1650646050000|2022-04-22 16:47:30|1704.8|1703.6|1704.6|1703.4|1704.8|1703.6|1704.5|1703.3|0
1650646060000|2022-04-22 16:47:40|1704.5|1703.3|1704.8|1703.6|1704.8|1703.6|1704.5|1703.3|1
1650646070000|2022-04-22 16:47:50|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.3|1703.1|18
1650646080000|2022-04-22 16:48:00|||||||||3
1650646090000|2022-04-22 16:48:10|1704.4|1703.2|1704.8|1703.6|1704.8|1703.6|1704.3|1703.1|14
1650646100000|2022-04-22 16:48:20|1704.9|1703.7|1704.6|1703.4|1704.9|1703.7|1704.6|1703.4|10
1650646110000|2022-04-22 16:48:30|1704.8|1703.6|1704.6|1703.4|1704.8|1703.6|1704.5|1703.3|14
1650646120000|2022-04-22 16:48:40|1704.5|1703.3|1704.5|1703.3|1704.5|1703.3|1704.4|1703.2|4
1650646130000|2022-04-22 16:48:50|||||||||1
1650646140000|2022-04-22 16:49:00|||||||||2
1650646150000|2022-04-22 16:49:10|||||||||1
1650646160000|2022-04-22 16:49:20|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|1704.4|1703.2|2
1650646170000|2022-04-22 16:49:30|1704.5|1703.3|1705.1|1703.9|1705.3|1704.1|1704.5|1703.3|13
1650646180000|2022-04-22 16:49:40|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1705|1703.8|2
1650646190000|2022-04-22 16:49:50|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|1704.6|1703.4|4
1650646200000|2022-04-22 16:50:00|1704.8|1703.6|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|1
1650646210000|2022-04-22 16:50:10|1704.8|1703.6|1705|1703.8|1705|1703.8|1704.8|1703.6|12
1650646220000|2022-04-22 16:50:20|1705.1|1703.9|1705|1703.8|1705.1|1703.9|1705|1703.8|34
1650646230000|2022-04-22 16:50:30|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|6
1650646240000|2022-04-22 16:50:40|||||||||6
1650646250000|2022-04-22 16:50:50|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|1705.1|1703.9|21
1650646260000|2022-04-22 16:51:00|1705.3|1704.1|1705.1|1703.9|1705.4|1704.2|1705.1|1703.9|4
1650646270000|2022-04-22 16:51:10|1705|1703.8|1705|1703.8|1705.1|1703.9|1705|1703.8|2
1650646280000|2022-04-22 16:51:20|||||||||7
1650646290000|2022-04-22 16:51:30|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|14
1650646300000|2022-04-22 16:51:40|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1
1650646310000|2022-04-22 16:51:50|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.8|1703.6|4
1650646320000|2022-04-22 16:52:00|1705|1703.8|1705|1703.8|1705|1703.8|1704.9|1703.7|9
1650646330000|2022-04-22 16:52:10|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.8|1703.6|4
1650646340000|2022-04-22 16:52:20|1704.8|1703.6|1704.8|1703.6|1705|1703.8|1704.8|1703.6|5
1650646350000|2022-04-22 16:52:30|1704.6|1703.4|1704.8|1703.6|1705|1703.8|1704.6|1703.4|10
1650646360000|2022-04-22 16:52:40|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|14
1650646370000|2022-04-22 16:52:50|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|1704.8|1703.6|17
1650646380000|2022-04-22 16:53:00|1704.7|1703.5|1704.7|1703.5|1704.8|1703.6|1704.6|1703.4|2
1650646390000|2022-04-22 16:53:10|1704.8|1703.6|1705|1703.8|1705|1703.8|1704.8|1703.6|2
1650646400000|2022-04-22 16:53:20|1705.1|1703.9|1705.2|1704|1705.2|1704|1705.1|1703.9|4
1650646410000|2022-04-22 16:53:30|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|14
1650646420000|2022-04-22 16:53:40|1704.9|1703.7|1705|1703.8|1705.3|1704.1|1704.7|1703.5|20
1650646430000|2022-04-22 16:53:50|1705.2|1704|1705.2|1704|1705.2|1704|1705.1|1703.9|4
1650646440000|2022-04-22 16:54:00|1705.1|1703.9|1705.2|1704|1705.2|1704|1705.1|1703.9|3
1650646450000|2022-04-22 16:54:10|1705|1703.8|1705.2|1704|1705.2|1704|1705|1703.8|3
1650646460000|2022-04-22 16:54:20|1705|1703.8|1705|1703.8|1705|1703.8|1705|1703.8|4
1650646470000|2022-04-22 16:54:30|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|11
1650646480000|2022-04-22 16:54:40|||||||||2
1650646490000|2022-04-22 16:54:50|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|3
1650646500000|2022-04-22 16:55:00|1704.9|1703.7|1705|1703.8|1705|1703.8|1704.9|1703.7|6
1650646510000|2022-04-22 16:55:10|||||||||4
1650646520000|2022-04-22 16:55:20|1705.2|1704|1705.2|1704|1705.2|1704|1705.2|1704|10
1650646530000|2022-04-22 16:55:30|1705.3|1704.1|1705.2|1704|1705.3|1704.1|1705.2|1704|1
1650646540000|2022-04-22 16:55:40|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705.2|1704|2
1650646550000|2022-04-22 16:55:50|1705.2|1704|1705.2|1704|1705.3|1704.1|1705.2|1704|1
1650646560000|2022-04-22 16:56:00|1705|1703.8|1705|1703.8|1705.1|1703.9|1705|1703.8|2
1650646570000|2022-04-22 16:56:10|1705.1|1703.9|1704.8|1703.6|1705.1|1703.9|1704.5|1703.3|13
1650646590000|2022-04-22 16:56:30|1704.7|1703.5|1704.5|1703.3|1704.7|1703.5|1704.5|1703.3|5
1650646600000|2022-04-22 16:56:40|1704.6|1703.4|1704.5|1703.3|1704.6|1703.4|1704.5|1703.3|0
1650646610000|2022-04-22 16:56:50|1704.2|1703|1703.5|1702.3|1704.2|1703|1703.4|1702.2|15
1650646620000|2022-04-22 16:57:00|1703.6|1702.4|1703.5|1702.3|1703.6|1702.4|1703.5|1702.3|2
1650646630000|2022-04-22 16:57:10|1703.6|1702.4|1703.8|1702.6|1703.8|1702.6|1703.6|1702.4|4
1650646640000|2022-04-22 16:57:20|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|1703.6|1702.4|0
1650646650000|2022-04-22 16:57:30|1703.5|1702.3|1703.5|1702.3|1703.5|1702.3|1703.3|1702.1|13
1650646660000|2022-04-22 16:57:40|1703.6|1702.4|1703.1|1701.9|1703.6|1702.4|1703.1|1701.9|15
1650646670000|2022-04-22 16:57:50|1703.3|1702.1|1703.6|1702.4|1703.6|1702.4|1703.3|1702.1|7
1650646680000|2022-04-22 16:58:00|1703.5|1702.3|1701.7|1700.5|1703.5|1702.3|1701.7|1700.5|161
1650646690000|2022-04-22 16:58:10|1701.9|1700.7|1701.7|1700.5|1701.9|1700.7|1701.4|1700.2|13
1650646700000|2022-04-22 16:58:20|1701.9|1700.7|1701.6|1700.4|1701.9|1700.7|1701.5|1700.3|1
1650646710000|2022-04-22 16:58:30|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|1701.5|1700.3|3
1650646720000|2022-04-22 16:58:40|1701.4|1700.2|1701.5|1700.3|1701.7|1700.5|1701.4|1700.2|10
1650646730000|2022-04-22 16:58:50|1701.7|1700.5|1702.2|1701|1702.5|1701.3|1701.7|1700.5|13
1650646740000|2022-04-22 16:59:00|1702|1700.8|1701.2|1700|1702|1700.8|1701.2|1700|39
1650646750000|2022-04-22 16:59:10|1701.5|1700.3|1700|1698.8|1701.5|1700.3|1699.9|1698.7|29
1650646760000|2022-04-22 16:59:20|1700.2|1699|1699.9|1698.7|1700.2|1699|1699.7|1698.5|5
1650646770000|2022-04-22 16:59:30|1700|1698.8|1700.1|1698.9|1700.1|1698.9|1700|1698.8|0
1650646780000|2022-04-22 16:59:40|1700.5|1699.3|1700.6|1699.4|1700.7|1699.5|1700.4|1699.2|2
1650646790000|2022-04-22 16:59:50|1700.7|1699.5|1700.9|1699.7|1700.9|1699.7|1700.6|1699.4|10
1650646800000|2022-04-22 17:00:00|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1
1650646810000|2022-04-22 17:00:10|1700.5|1699.3|1700.6|1699.4|1700.7|1699.5|1700.5|1699.3|10
1650646820000|2022-04-22 17:00:20|1700.5|1699.3|1700.4|1699.2|1700.6|1699.4|1700.2|1699|6
1650646830000|2022-04-22 17:00:30|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1700.2|1699|2
1650646840000|2022-04-22 17:00:40|1700.5|1699.3|1700.1|1698.9|1700.5|1699.3|1700.1|1698.9|12
1650646850000|2022-04-22 17:00:50|1700|1698.8|1700.2|1699|1700.2|1699|1700|1698.8|3
1650646860000|2022-04-22 17:01:00|1699.7|1698.5|1700.7|1699.5|1701|1699.8|1699.7|1698.5|7
1650646870000|2022-04-22 17:01:10|1700.9|1699.7|1700.9|1699.7|1701.1|1699.9|1700.9|1699.7|9
1650646880000|2022-04-22 17:01:20|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650646890000|2022-04-22 17:01:30|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|0
1650646900000|2022-04-22 17:01:40|1700.9|1699.7|1700.7|1699.5|1700.9|1699.7|1700.7|1699.5|2
1650646910000|2022-04-22 17:01:50|1701.2|1700|1701.2|1700|1701.2|1700|1701.2|1700|10
1650646920000|2022-04-22 17:02:00|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|5
1650646930000|2022-04-22 17:02:10|1700.6|1699.4|1700.2|1699|1700.6|1699.4|1700.2|1699|5
1650646940000|2022-04-22 17:02:20|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|1700.4|1699.2|0
1650646950000|2022-04-22 17:02:30|1700.5|1699.3|1700.2|1699|1700.5|1699.3|1700.2|1699|0
1650646960000|2022-04-22 17:02:40|||||||||1
1650646970000|2022-04-22 17:02:50|1700.1|1698.9|1700.4|1699.2|1700.4|1699.2|1700.1|1698.9|0
1650646980000|2022-04-22 17:03:00|1700.5|1699.3|1700|1698.8|1700.5|1699.3|1700|1698.8|0
1650646990000|2022-04-22 17:03:10|||||||||4
1650647010000|2022-04-22 17:03:30|1699.9|1698.7|1700.1|1698.9|1700.1|1698.9|1699.9|1698.7|4
1650647020000|2022-04-22 17:03:40|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|1
1650647030000|2022-04-22 17:03:50|||||||||4
1650647040000|2022-04-22 17:04:00|1699.9|1698.7|1700|1698.8|1700|1698.8|1699.7|1698.5|3
1650647050000|2022-04-22 17:04:10|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|1700.1|1698.9|4
1650647060000|2022-04-22 17:04:20|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|6
1650647070000|2022-04-22 17:04:30|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|5
1650647080000|2022-04-22 17:04:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|22
1650647100000|2022-04-22 17:05:00|||||||||1
1650647110000|2022-04-22 17:05:10|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|1
1650647120000|2022-04-22 17:05:20|1701.1|1699.9|1701.2|1700|1701.5|1700.3|1701.1|1699.9|4
1650647130000|2022-04-22 17:05:30|1701|1699.8|1700.7|1699.5|1701|1699.8|1700.7|1699.5|5
1650647140000|2022-04-22 17:05:40|||||||||15
1650647150000|2022-04-22 17:05:50|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|0
1650647160000|2022-04-22 17:06:00|1700.5|1699.3|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|2
1650647180000|2022-04-22 17:06:20|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650647190000|2022-04-22 17:06:30|1700.6|1699.4|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|2
1650647200000|2022-04-22 17:06:40|||||||||2
1650647210000|2022-04-22 17:06:50|1701|1699.8|1700.7|1699.5|1701|1699.8|1700.7|1699.5|0
1650647220000|2022-04-22 17:07:00|1700.9|1699.7|1701|1699.8|1701|1699.8|1700.9|1699.7|1
1650647230000|2022-04-22 17:07:10|1700.9|1699.7|1700.7|1699.5|1700.9|1699.7|1700.7|1699.5|2
1650647240000|2022-04-22 17:07:20|||||||||1
1650647260000|2022-04-22 17:07:40|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|3
1650647270000|2022-04-22 17:07:50|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650647280000|2022-04-22 17:08:00|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.3|1699.1|4
1650647290000|2022-04-22 17:08:10|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.3|1699.1|0
1650647300000|2022-04-22 17:08:20|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|0
1650647310000|2022-04-22 17:08:30|1700.5|1699.3|1700.5|1699.3|1700.6|1699.4|1700.5|1699.3|1
1650647320000|2022-04-22 17:08:40|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1
1650647330000|2022-04-22 17:08:50|1700.7|1699.5|1700.6|1699.4|1700.7|1699.5|1700.6|1699.4|5
1650647340000|2022-04-22 17:09:00|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.3|1699.1|1
1650647350000|2022-04-22 17:09:10|1700.2|1699|1700.5|1699.3|1700.5|1699.3|1700.2|1699|0
1650647360000|2022-04-22 17:09:20|1700.6|1699.4|1700.5|1699.3|1700.7|1699.5|1700.2|1699|3
1650647370000|2022-04-22 17:09:30|1700.3|1699.1|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|0
1650647380000|2022-04-22 17:09:40|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|5
1650647390000|2022-04-22 17:09:50|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|111
1650647400000|2022-04-22 17:10:00|1700.7|1699.5|1700.7|1699.5|1701|1699.8|1700.7|1699.5|3
1650647410000|2022-04-22 17:10:10|1700.6|1699.4|1700.7|1699.5|1700.7|1699.5|1700.6|1699.4|1
1650647420000|2022-04-22 17:10:20|1700.6|1699.4|1701|1699.8|1701.1|1699.9|1700.6|1699.4|5
1650647430000|2022-04-22 17:10:30|1701.1|1699.9|1701.1|1699.9|1701.1|1699.9|1701|1699.8|0
1650647440000|2022-04-22 17:10:40|1701|1699.8|1701|1699.8|1701.1|1699.9|1701|1699.8|0
1650647450000|2022-04-22 17:10:50|||||||||1
1650647460000|2022-04-22 17:11:00|1700.7|1699.5|1700.7|1699.5|1701|1699.8|1700.7|1699.5|5
1650647470000|2022-04-22 17:11:10|1700.5|1699.3|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|4
1650647480000|2022-04-22 17:11:20|1700.6|1699.4|1700.5|1699.3|1700.7|1699.5|1700.5|1699.3|7
1650647510000|2022-04-22 17:11:50|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|1700.7|1699.5|0
1650647520000|2022-04-22 17:12:00|1700.5|1699.3|1700.7|1699.5|1700.7|1699.5|1700.5|1699.3|10
1650647530000|2022-04-22 17:12:10|1700.6|1699.4|1700.7|1699.5|1701.2|1700|1700.6|1699.4|11
1650647540000|2022-04-22 17:12:20|1700.9|1699.7|1700.9|1699.7|1701|1699.8|1700.7|1699.5|3
1650647550000|2022-04-22 17:12:30|1701|1699.8|1700.7|1699.5|1701|1699.8|1700.7|1699.5|14
1650647560000|2022-04-22 17:12:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.4|1699.2|18
1650647570000|2022-04-22 17:12:50|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|1700.6|1699.4|0
1650647580000|2022-04-22 17:13:00|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.3|1699.1|1
1650647590000|2022-04-22 17:13:10|1700.2|1699|1700.3|1699.1|1700.3|1699.1|1700.1|1698.9|8
1650647610000|2022-04-22 17:13:30|1700.2|1699|1700.3|1699.1|1700.5|1699.3|1700.2|1699|0
1650647620000|2022-04-22 17:13:40|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.3|1699.1|1
1650647640000|2022-04-22 17:14:00|1700.6|1699.4|1700.3|1699.1|1700.6|1699.4|1700.3|1699.1|8
1650647660000|2022-04-22 17:14:20|1700.5|1699.3|1700.3|1699.1|1700.5|1699.3|1700.3|1699.1|11
1650647670000|2022-04-22 17:14:30|1700.2|1699|1700.1|1698.9|1700.2|1699|1700.1|1698.9|3
1650647680000|2022-04-22 17:14:40|1700.2|1699|1700.6|1699.4|1700.6|1699.4|1700.1|1698.9|12
1650647690000|2022-04-22 17:14:50|1700.5|1699.3|1700.6|1699.4|1700.6|1699.4|1700.5|1699.3|3
1650647700000|2022-04-22 17:15:00|1700.7|1699.5|1700.7|1699.5|1701|1699.8|1700.7|1699.5|0
1650647710000|2022-04-22 17:15:10|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|1700.5|1699.3|19
1650647720000|2022-04-22 17:15:20|1700.2|1699|1700.2|1699|1700.2|1699|1700.2|1699|0
1650647730000|2022-04-22 17:15:30|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|1699.7|1698.5|5
1650647740000|2022-04-22 17:15:40|1699.6|1698.4|1699.5|1698.3|1699.6|1698.4|1699.5|1698.3|10
1650647750000|2022-04-22 17:15:50|1699.3|1698.1|1699.5|1698.3|1699.5|1698.3|1699.3|1698.1|7
1650647760000|2022-04-22 17:16:00|1699.3|1698.1|1699.1|1697.9|1699.3|1698.1|1699.1|1697.9|0
1650647770000|2022-04-22 17:16:10|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|3
1650647780000|2022-04-22 17:16:20|1699.5|1698.3|1699.7|1698.5|1699.7|1698.5|1699.5|1698.3|2
1650647790000|2022-04-22 17:16:30|1700|1698.8|1700|1698.8|1700|1698.8|1700|1698.8|6
1650647820000|2022-04-22 17:17:00|||||||||1
1650647840000|2022-04-22 17:17:20|1699.7|1698.5|1699.5|1698.3|1699.8|1698.6|1699.5|1698.3|3
1650647850000|2022-04-22 17:17:30|1699.1|1697.9|1699.3|1698.1|1699.3|1698.1|1699.1|1697.9|38
1650647860000|2022-04-22 17:17:40|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1699.5|1698.3|1
1650647870000|2022-04-22 17:17:50|1699.3|1698.1|1699.3|1698.1|1699.5|1698.3|1699.3|1698.1|4
1650647880000|2022-04-22 17:18:00|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|2
1650647890000|2022-04-22 17:18:10|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.7|1697.5|9
1650647900000|2022-04-22 17:18:20|1699|1697.8|1699|1697.8|1699|1697.8|1698.8|1697.6|0
1650647910000|2022-04-22 17:18:30|1698.8|1697.6|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|13
1650647920000|2022-04-22 17:18:40|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1
1650647930000|2022-04-22 17:18:50|1699|1697.8|1699.2|1698|1699.2|1698|1699|1697.8|142
1650647940000|2022-04-22 17:19:00|1699.1|1697.9|1698.8|1697.6|1699.2|1698|1698.7|1697.5|66
1650647950000|2022-04-22 17:19:10|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|5
1650647960000|2022-04-22 17:19:20|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|8
1650647970000|2022-04-22 17:19:30|1698.5|1697.3|1698.2|1697|1698.5|1697.3|1698.2|1697|0
1650647980000|2022-04-22 17:19:40|1698.3|1697.1|1698.2|1697|1698.3|1697.1|1698.2|1697|4
1650647990000|2022-04-22 17:19:50|||||||||2
1650648000000|2022-04-22 17:20:00|||||||||1
1650648010000|2022-04-22 17:20:10|||||||||1
1650648020000|2022-04-22 17:20:20|1698.5|1697.3|1698.7|1697.5|1698.7|1697.5|1698.5|1697.3|4
1650648030000|2022-04-22 17:20:30|1698.8|1697.6|1699|1697.8|1699|1697.8|1698.8|1697.6|16
1650648060000|2022-04-22 17:21:00|||||||||3
1650648070000|2022-04-22 17:21:10|1699.2|1698|1699.5|1698.3|1699.5|1698.3|1699.2|1698|3
1650648080000|2022-04-22 17:21:20|1699.7|1698.5|1699.3|1698.1|1699.7|1698.5|1699.3|1698.1|1
1650648090000|2022-04-22 17:21:30|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|2
1650648100000|2022-04-22 17:21:40|1699.2|1698|1699.2|1698|1699.2|1698|1699.2|1698|0
1650648110000|2022-04-22 17:21:50|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1
1650648120000|2022-04-22 17:22:00|1699|1697.8|1698.8|1697.6|1699|1697.8|1698.7|1697.5|3
1650648130000|2022-04-22 17:22:10|1699|1697.8|1699|1697.8|1699|1697.8|1699|1697.8|8
1650648140000|2022-04-22 17:22:20|1699.1|1697.9|1699|1697.8|1699.1|1697.9|1699|1697.8|0
1650648150000|2022-04-22 17:22:30|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1699.1|1697.9|1
1650648160000|2022-04-22 17:22:40|1699|1697.8|1698.8|1697.6|1699.1|1697.9|1698.7|1697.5|0
1650648170000|2022-04-22 17:22:50|1698.7|1697.5|1698.8|1697.6|1698.8|1697.6|1698.7|1697.5|4
1650648180000|2022-04-22 17:23:00|1699|1697.8|1698.7|1697.5|1699|1697.8|1698.7|1697.5|0
1650648190000|2022-04-22 17:23:10|1698.6|1697.4|1698.6|1697.4|1698.7|1697.5|1698.5|1697.3|2
1650648200000|2022-04-22 17:23:20|1698.5|1697.3|1698.5|1697.3|1698.7|1697.5|1698.5|1697.3|2
1650648210000|2022-04-22 17:23:30|||||||||1
1650648220000|2022-04-22 17:23:40|1698.2|1697|1698.5|1697.3|1698.5|1697.3|1698.2|1697|6
1650648230000|2022-04-22 17:23:50|1698.7|1697.5|1698.7|1697.5|1698.7|1697.5|1698.6|1697.4|1
1650648240000|2022-04-22 17:24:00|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|1698.5|1697.3|2
1650648250000|2022-04-22 17:24:10|1698.2|1697|1698.2|1697|1698.2|1697|1698.2|1697|2
1650648260000|2022-04-22 17:24:20|1698.4|1697.2|1698.2|1697|1698.4|1697.2|1698.2|1697|93
1650648270000|2022-04-22 17:24:30|||||||||124
1650648280000|2022-04-22 17:24:40|||||||||2
1650648290000|2022-04-22 17:24:50|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|4
1650648300000|2022-04-22 17:25:00|1697.9|1696.7|1698.1|1696.9|1698.2|1697|1697.9|1696.7|1
1650648310000|2022-04-22 17:25:10|1698|1696.8|1697.7|1696.5|1698|1696.8|1697.7|1696.5|6
1650648320000|2022-04-22 17:25:20|1697.6|1696.4|1697.4|1696.2|1697.6|1696.4|1697.4|1696.2|10
1650648330000|2022-04-22 17:25:30|||||||||2
1650648340000|2022-04-22 17:25:40|1697.3|1696.1|1697.2|1696|1697.4|1696.2|1697.2|1696|9
1650648350000|2022-04-22 17:25:50|1697.4|1696.2|1697.5|1696.3|1697.5|1696.3|1697.4|1696.2|10
1650648360000|2022-04-22 17:26:00|1697.4|1696.2|1696.7|1695.5|1697.4|1696.2|1696.5|1695.3|3
1650648370000|2022-04-22 17:26:10|1696.6|1695.4|1697|1695.8|1697|1695.8|1696.5|1695.3|16
1650648380000|2022-04-22 17:26:20|1696.9|1695.7|1696.7|1695.5|1697|1695.8|1696.7|1695.5|2
1650648390000|2022-04-22 17:26:30|1696.9|1695.7|1696.7|1695.5|1697|1695.8|1696.7|1695.5|5
1650648400000|2022-04-22 17:26:40|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|1696.5|1695.3|3
1650648410000|2022-04-22 17:26:50|1696.6|1695.4|1696.2|1695|1696.8|1695.6|1696.1|1694.9|35
1650648420000|2022-04-22 17:27:00|1696|1694.8|1696|1694.8|1696.3|1695.1|1696|1694.8|13
1650648430000|2022-04-22 17:27:10|1696.1|1694.9|1696.1|1694.9|1696.3|1695.1|1696.1|1694.9|7
1650648440000|2022-04-22 17:27:20|1696|1694.8|1696.1|1694.9|1696.1|1694.9|1696|1694.8|14
1650648450000|2022-04-22 17:27:30|1696|1694.8|1695|1693.8|1696.1|1694.9|1694.8|1693.6|66
1650648460000|2022-04-22 17:27:40|1695.1|1693.9|1695.2|1694|1695.3|1694.1|1695|1693.8|28
1650648470000|2022-04-22 17:27:50|1695.3|1694.1|1695.1|1693.9|1695.4|1694.2|1695.1|1693.9|24
1650648480000|2022-04-22 17:28:00|1695|1693.8|1695.4|1694.2|1695.5|1694.3|1694.8|1693.6|8
1650648490000|2022-04-22 17:28:10|1695.2|1694|1695.7|1694.5|1695.7|1694.5|1695.2|1694|12
1650648500000|2022-04-22 17:28:20|1695.6|1694.4|1695.6|1694.4|1695.7|1694.5|1695.6|1694.4|5
1650648510000|2022-04-22 17:28:30|1695.5|1694.3|1695|1693.8|1695.7|1694.5|1695|1693.8|8
1650648530000|2022-04-22 17:28:50|1694.9|1693.7|1694.8|1693.6|1695|1693.8|1694.8|1693.6|3
1650648540000|2022-04-22 17:29:00|1694.9|1693.7|1694.2|1693|1695|1693.8|1694.2|1693|25
1650648550000|2022-04-22 17:29:10|1693.8|1692.6|1693.4|1692.2|1694|1692.8|1693.4|1692.2|209
1650648560000|2022-04-22 17:29:20|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.1|1691.9|8
1650648570000|2022-04-22 17:29:30|1693.2|1692|1693.2|1692|1693.5|1692.3|1693.2|1692|10
1650648580000|2022-04-22 17:29:40|1693.4|1692.2|1692.9|1691.7|1693.5|1692.3|1692.9|1691.7|12
1650648590000|2022-04-22 17:29:50|1693|1691.8|1692.9|1691.7|1693|1691.8|1692.9|1691.7|10
1650648600000|2022-04-22 17:30:00|1692.7|1691.5|1692.9|1691.7|1693.2|1692|1692.5|1691.3|31
1650648610000|2022-04-22 17:30:10|1693|1691.8|1693|1691.8|1693|1691.8|1692.7|1691.5|3
1650648620000|2022-04-22 17:30:20|1692.9|1691.7|1693|1691.8|1693|1691.8|1692.7|1691.5|11
1650648630000|2022-04-22 17:30:30|||||||||2
1650648640000|2022-04-22 17:30:40|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|2
1650648650000|2022-04-22 17:30:50|1693.1|1691.9|1693|1691.8|1693.5|1692.3|1693|1691.8|41
1650648660000|2022-04-22 17:31:00|1692.9|1691.7|1692.6|1691.4|1693.2|1692|1692.6|1691.4|36
1650648670000|2022-04-22 17:31:10|1692.7|1691.5|1692.5|1691.3|1692.9|1691.7|1692.2|1691|27
1650648680000|2022-04-22 17:31:20|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|1
1650648690000|2022-04-22 17:31:30|1692.2|1691|1692.7|1691.5|1693|1691.8|1692.2|1691|7
1650648700000|2022-04-22 17:31:40|1692.8|1691.6|1692.7|1691.5|1693|1691.8|1692.4|1691.2|9
1650648710000|2022-04-22 17:31:50|1692.9|1691.7|1693|1691.8|1693|1691.8|1692.7|1691.5|3
1650648720000|2022-04-22 17:32:00|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.7|1691.5|2
1650648730000|2022-04-22 17:32:10|1693.1|1691.9|1692.9|1691.7|1693.1|1691.9|1692.9|1691.7|12
1650648740000|2022-04-22 17:32:20|1693|1691.8|1693|1691.8|1693|1691.8|1692.8|1691.6|2
1650648750000|2022-04-22 17:32:30|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|5
1650648760000|2022-04-22 17:32:40|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.5|1691.3|3
1650648770000|2022-04-22 17:32:50|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|2
1650648780000|2022-04-22 17:33:00|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|7
1650648790000|2022-04-22 17:33:10|1692.8|1691.6|1692.5|1691.3|1692.9|1691.7|1692.5|1691.3|8
1650648800000|2022-04-22 17:33:20|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1
1650648810000|2022-04-22 17:33:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|2
1650648820000|2022-04-22 17:33:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|4
1650648830000|2022-04-22 17:33:50|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|6
1650648840000|2022-04-22 17:34:00|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|9
1650648850000|2022-04-22 17:34:10|||||||||5
1650648860000|2022-04-22 17:34:20|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.5|1691.3|18
1650648870000|2022-04-22 17:34:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|3
1650648880000|2022-04-22 17:34:40|1692.5|1691.3|1692.7|1691.5|1692.7|1691.5|1692.5|1691.3|6
1650648890000|2022-04-22 17:34:50|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.5|1691.3|6
1650648900000|2022-04-22 17:35:00|1692.6|1691.4|1692.5|1691.3|1692.7|1691.5|1692.5|1691.3|9
1650648910000|2022-04-22 17:35:10|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|14
1650648920000|2022-04-22 17:35:20|1692|1690.8|1687.4|1686.2|1692|1690.8|1687.2|1686|48
1650648930000|2022-04-22 17:35:30|1687.3|1686.1|1685.8|1684.6|1687.5|1686.3|1685.4|1684.2|75
1650648940000|2022-04-22 17:35:40|1685.6|1684.4|1685.5|1684.3|1686.1|1684.9|1685.5|1684.3|20
1650648950000|2022-04-22 17:35:50|1685.6|1684.4|1684.6|1683.4|1686.3|1685.1|1684.2|1683|68
1650648960000|2022-04-22 17:36:00|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.4|1683.2|36
1650648970000|2022-04-22 17:36:10|1685.1|1683.9|1684|1682.8|1685.1|1683.9|1684|1682.8|40
1650648980000|2022-04-22 17:36:20|1684.1|1682.9|1684.5|1683.3|1684.6|1683.4|1684.1|1682.9|16
1650648990000|2022-04-22 17:36:30|1684.3|1683.1|1685.5|1684.3|1685.7|1684.5|1684|1682.8|127
1650649000000|2022-04-22 17:36:40|1685.2|1684|1684.7|1683.5|1685.4|1684.2|1684.5|1683.3|29
1650649010000|2022-04-22 17:36:50|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.6|1683.4|5
1650649020000|2022-04-22 17:37:00|1685|1683.8|1684|1682.8|1685|1683.8|1684|1682.8|149
1650649030000|2022-04-22 17:37:10|1684.2|1683|1684|1682.8|1684.2|1683|1684|1682.8|39
1650649040000|2022-04-22 17:37:20|1683.8|1682.6|1683.9|1682.7|1684|1682.8|1683.8|1682.6|46
1650649050000|2022-04-22 17:37:30|1683.8|1682.6|1683.3|1682.1|1684|1682.8|1683|1681.8|208
1650649060000|2022-04-22 17:37:40|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.3|1682.1|29
1650649070000|2022-04-22 17:37:50|1683.5|1682.3|1682.5|1681.3|1683.5|1682.3|1682.5|1681.3|54
1650649080000|2022-04-22 17:38:00|1682.8|1681.6|1682.5|1681.3|1683.1|1681.9|1682.5|1681.3|54
1650649090000|2022-04-22 17:38:10|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|5
1650649100000|2022-04-22 17:38:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|8
1650649110000|2022-04-22 17:38:30|1682.4|1681.2|1682.6|1681.4|1682.7|1681.5|1682.3|1681.1|7
1650649120000|2022-04-22 17:38:40|1682.5|1681.3|1682.5|1681.3|1683|1681.8|1682.5|1681.3|74
1650649130000|2022-04-22 17:38:50|1682.2|1681|1681.7|1680.5|1682.5|1681.3|1681.5|1680.3|132
1650649140000|2022-04-22 17:39:00|1681.8|1680.6|1681|1679.8|1681.8|1680.6|1681|1679.8|41
1650649150000|2022-04-22 17:39:10|1680.8|1679.6|1679.6|1678.4|1680.8|1679.6|1679.5|1678.3|33
1650649160000|2022-04-22 17:39:20|1679.8|1678.6|1678.5|1677.3|1679.8|1678.6|1678.5|1677.3|146
1650649170000|2022-04-22 17:39:30|1678.6|1677.4|1678.9|1677.7|1678.9|1677.7|1678.4|1677.2|15
1650649180000|2022-04-22 17:39:40|1678.6|1677.4|1679.6|1678.4|1680|1678.8|1678.6|1677.4|97
1650649190000|2022-04-22 17:39:50|1679.5|1678.3|1681.8|1680.6|1681.8|1680.6|1679.5|1678.3|36
1650649200000|2022-04-22 17:40:00|1681.7|1680.5|1682.6|1681.4|1682.8|1681.6|1681.5|1680.3|48
1650649210000|2022-04-22 17:40:10|1682.8|1681.6|1682.6|1681.4|1683|1681.8|1682.5|1681.3|8
1650649220000|2022-04-22 17:40:20|1682.8|1681.6|1683|1681.8|1683.3|1682.1|1682.6|1681.4|27
1650649230000|2022-04-22 17:40:30|1682.8|1681.6|1684.4|1683.2|1684.4|1683.2|1682.8|1681.6|51
1650649240000|2022-04-22 17:40:40|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1683.9|1682.7|10
1650649250000|2022-04-22 17:40:50|1683.8|1682.6|1684.3|1683.1|1684.3|1683.1|1683.8|1682.6|5
1650649260000|2022-04-22 17:41:00|1684.5|1683.3|1684.6|1683.4|1684.8|1683.6|1684.5|1683.3|21
1650649270000|2022-04-22 17:41:10|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.5|1683.3|9
1650649280000|2022-04-22 17:41:20|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684|1682.8|36
1650649290000|2022-04-22 17:41:30|1684.9|1683.7|1684.8|1683.6|1685|1683.8|1684.8|1683.6|48
1650649300000|2022-04-22 17:41:40|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|101
1650649310000|2022-04-22 17:41:50|1684.3|1683.1|1684.6|1683.4|1684.8|1683.6|1684.3|1683.1|24
1650649320000|2022-04-22 17:42:00|1684.5|1683.3|1684.8|1683.6|1685|1683.8|1684.3|1683.1|30
1650649330000|2022-04-22 17:42:10|1684.9|1683.7|1684.6|1683.4|1684.9|1683.7|1684.6|1683.4|6
1650649340000|2022-04-22 17:42:20|1684.5|1683.3|1685|1683.8|1685|1683.8|1684.5|1683.3|0
1650649350000|2022-04-22 17:42:30|1685.1|1683.9|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|7
1650649360000|2022-04-22 17:42:40|1685|1683.8|1685.3|1684.1|1685.3|1684.1|1685|1683.8|9
1650649370000|2022-04-22 17:42:50|1685.1|1683.9|1685.1|1683.9|1685.3|1684.1|1685|1683.8|13
1650649380000|2022-04-22 17:43:00|1685.3|1684.1|1685.6|1684.4|1685.8|1684.6|1685.3|1684.1|3
1650649390000|2022-04-22 17:43:10|1685.8|1684.6|1685.9|1684.7|1686|1684.8|1685.5|1684.3|7
1650649400000|2022-04-22 17:43:20|1685.8|1684.6|1686.3|1685.1|1686.5|1685.3|1685.2|1684|118
1650649410000|2022-04-22 17:43:30|1686.1|1684.9|1685.9|1684.7|1686.3|1685.1|1685.9|1684.7|7
1650649420000|2022-04-22 17:43:40|1686|1684.8|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1650649430000|2022-04-22 17:43:50|1686.1|1684.9|1686.5|1685.3|1686.5|1685.3|1686.1|1684.9|2
1650649440000|2022-04-22 17:44:00|1686.4|1685.2|1686.6|1685.4|1686.8|1685.6|1686.4|1685.2|5
1650649450000|2022-04-22 17:44:10|1686.8|1685.6|1686.6|1685.4|1686.8|1685.6|1686.5|1685.3|9
1650649460000|2022-04-22 17:44:20|1686.8|1685.6|1687.1|1685.9|1687.1|1685.9|1686.8|1685.6|17
1650649470000|2022-04-22 17:44:30|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687|1685.8|4
1650649480000|2022-04-22 17:44:40|1687.2|1686|1687.1|1685.9|1687.8|1686.6|1687|1685.8|28
1650649490000|2022-04-22 17:44:50|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687|1685.8|17
1650649500000|2022-04-22 17:45:00|1687.3|1686.1|1687.8|1686.6|1688|1686.8|1687.3|1686.1|7
1650649510000|2022-04-22 17:45:10|1687.9|1686.7|1688.4|1687.2|1688.4|1687.2|1687.9|1686.7|23
1650649520000|2022-04-22 17:45:20|1688.3|1687.1|1689.3|1688.1|1689.4|1688.2|1688.3|1687.1|28
1650649530000|2022-04-22 17:45:30|1689.4|1688.2|1689.6|1688.4|1689.6|1688.4|1689.3|1688.1|11
1650649540000|2022-04-22 17:45:40|1689.5|1688.3|1690.4|1689.2|1690.6|1689.4|1689.5|1688.3|36
1650649550000|2022-04-22 17:45:50|1690.5|1689.3|1691.2|1690|1691.5|1690.3|1690.5|1689.3|68
1650649560000|2022-04-22 17:46:00|1691.4|1690.2|1691.5|1690.3|1691.6|1690.4|1691.2|1690|13
1650649570000|2022-04-22 17:46:10|1691.8|1690.6|1691.1|1689.9|1692|1690.8|1691.1|1689.9|23
1650649580000|2022-04-22 17:46:20|1690.8|1689.6|1690.4|1689.2|1690.8|1689.6|1690|1688.8|17
1650649590000|2022-04-22 17:46:30|1690.5|1689.3|1690.5|1689.3|1690.6|1689.4|1690.4|1689.2|14
1650649600000|2022-04-22 17:46:40|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|5
1650649610000|2022-04-22 17:46:50|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1690.5|1689.3|23
1650649620000|2022-04-22 17:47:00|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|1
1650649630000|2022-04-22 17:47:10|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.6|1689.4|4
1650649640000|2022-04-22 17:47:20|||||||||1
1650649650000|2022-04-22 17:47:30|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|1
1650649660000|2022-04-22 17:47:40|1690.4|1689.2|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|1
1650649670000|2022-04-22 17:47:50|1690.3|1689.1|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|2
1650649680000|2022-04-22 17:48:00|1690.3|1689.1|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|4
1650649690000|2022-04-22 17:48:10|1690.3|1689.1|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|4
1650649700000|2022-04-22 17:48:20|1690.5|1689.3|1690.8|1689.6|1690.9|1689.7|1690.5|1689.3|14
1650649710000|2022-04-22 17:48:30|1690.6|1689.4|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|0
1650649720000|2022-04-22 17:48:40|1690.8|1689.6|1691.4|1690.2|1691.5|1690.3|1690.8|1689.6|63
1650649730000|2022-04-22 17:48:50|1691.3|1690.1|1690.8|1689.6|1691.3|1690.1|1690.8|1689.6|16
1650649740000|2022-04-22 17:49:00|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|6
1650649750000|2022-04-22 17:49:10|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|1
1650649760000|2022-04-22 17:49:20|1690.8|1689.6|1690.8|1689.6|1691|1689.8|1690.8|1689.6|15
1650649770000|2022-04-22 17:49:30|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.8|1689.6|3
1650649780000|2022-04-22 17:49:40|1690.8|1689.6|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|4
1650649790000|2022-04-22 17:49:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|14
1650649800000|2022-04-22 17:50:00|1690.3|1689.1|1691|1689.8|1691.3|1690.1|1690.3|1689.1|10
1650649810000|2022-04-22 17:50:10|1691.3|1690.1|1691.1|1689.9|1691.3|1690.1|1691.1|1689.9|1
1650649820000|2022-04-22 17:50:20|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|1
1650649830000|2022-04-22 17:50:30|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1650649840000|2022-04-22 17:50:40|1691.3|1690.1|1691|1689.8|1691.3|1690.1|1691|1689.8|2
1650649850000|2022-04-22 17:50:50|||||||||2
1650649860000|2022-04-22 17:51:00|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|12
1650649870000|2022-04-22 17:51:10|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|15
1650649880000|2022-04-22 17:51:20|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|4
1650649890000|2022-04-22 17:51:30|1690.5|1689.3|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|0
1650649900000|2022-04-22 17:51:40|||||||||1
1650649910000|2022-04-22 17:51:50|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1690|1688.8|10
1650649920000|2022-04-22 17:52:00|1690.1|1688.9|1690|1688.8|1690.3|1689.1|1690|1688.8|3
1650649930000|2022-04-22 17:52:10|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|3
1650649940000|2022-04-22 17:52:20|||||||||7
1650649950000|2022-04-22 17:52:30|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|3
1650649960000|2022-04-22 17:52:40|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1
1650649970000|2022-04-22 17:52:50|||||||||2
1650649980000|2022-04-22 17:53:00|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|10
1650649990000|2022-04-22 17:53:10|1689.5|1688.3|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|4
1650650000000|2022-04-22 17:53:20|1688.8|1687.6|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|4
1650650010000|2022-04-22 17:53:30|1688.6|1687.4|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|116
1650650020000|2022-04-22 17:53:40|1688.6|1687.4|1688.6|1687.4|1688.8|1687.6|1688.3|1687.1|51
1650650030000|2022-04-22 17:53:50|1688.8|1687.6|1689.3|1688.1|1689.3|1688.1|1688.6|1687.4|57
1650650040000|2022-04-22 17:54:00|1689|1687.8|1689|1687.8|1689.3|1688.1|1689|1687.8|11
1650650050000|2022-04-22 17:54:10|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.6|1687.4|4
1650650070000|2022-04-22 17:54:30|||||||||18
1650650080000|2022-04-22 17:54:40|1688.5|1687.3|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|5
1650650090000|2022-04-22 17:54:50|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.5|1687.3|13
1650650100000|2022-04-22 17:55:00|1688.6|1687.4|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|12
1650650110000|2022-04-22 17:55:10|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|2
1650650120000|2022-04-22 17:55:20|1688.5|1687.3|1688.6|1687.4|1688.8|1687.6|1688.4|1687.2|4
1650650130000|2022-04-22 17:55:30|1688.5|1687.3|1688.3|1687.1|1688.8|1687.6|1688.3|1687.1|14
1650650140000|2022-04-22 17:55:40|||||||||3
1650650150000|2022-04-22 17:55:50|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|19
1650650160000|2022-04-22 17:56:00|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|2
1650650170000|2022-04-22 17:56:10|1688.3|1687.1|1688.3|1687.1|1688.4|1687.2|1687.8|1686.6|31
1650650180000|2022-04-22 17:56:20|1688.4|1687.2|1688.7|1687.5|1688.8|1687.6|1688.4|1687.2|434
1650650190000|2022-04-22 17:56:30|1688.8|1687.6|1688.4|1687.2|1689|1687.8|1688.4|1687.2|82
1650650200000|2022-04-22 17:56:40|1688.5|1687.3|1689.4|1688.2|1689.4|1688.2|1688.4|1687.2|34
1650650210000|2022-04-22 17:56:50|1689.3|1688.1|1689.5|1688.3|1689.9|1688.7|1689.3|1688.1|5
1650650220000|2022-04-22 17:57:00|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|2
1650650230000|2022-04-22 17:57:10|1689.9|1688.7|1689.8|1688.6|1689.9|1688.7|1689.8|1688.6|0
1650650240000|2022-04-22 17:57:20|1689.9|1688.7|1690.3|1689.1|1690.4|1689.2|1689.9|1688.7|3
1650650250000|2022-04-22 17:57:30|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690|1688.8|8
1650650260000|2022-04-22 17:57:40|1690.3|1689.1|1690.3|1689.1|1690.5|1689.3|1690.3|1689.1|8
1650650270000|2022-04-22 17:57:50|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|44
1650650280000|2022-04-22 17:58:00|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|2
1650650290000|2022-04-22 17:58:10|1690.4|1689.2|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|2
1650650300000|2022-04-22 17:58:20|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|4
1650650310000|2022-04-22 17:58:30|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|0
1650650320000|2022-04-22 17:58:40|||||||||1
1650650330000|2022-04-22 17:58:50|1690.6|1689.4|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|7
1650650340000|2022-04-22 17:59:00|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.9|1689.7|1
1650650350000|2022-04-22 17:59:10|1691.1|1689.9|1691.3|1690.1|1691.3|1690.1|1691.1|1689.9|2
1650650360000|2022-04-22 17:59:20|1691.5|1690.3|1691.5|1690.3|1691.7|1690.5|1691.5|1690.3|27
1650650370000|2022-04-22 17:59:30|1691.7|1690.5|1691.3|1690.1|1691.7|1690.5|1691.3|1690.1|6
1650650380000|2022-04-22 17:59:40|1691.4|1690.2|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|20
1650650390000|2022-04-22 17:59:50|1691|1689.8|1691|1689.8|1691.4|1690.2|1691|1689.8|18
1650650400000|2022-04-22 18:00:00|1691.2|1690|1691|1689.8|1691.4|1690.2|1691|1689.8|15
1650650410000|2022-04-22 18:00:10|1690.5|1689.3|1690|1688.8|1690.5|1689.3|1690|1688.8|4
1650650420000|2022-04-22 18:00:20|1689.9|1688.7|1690.1|1688.9|1690.3|1689.1|1689.9|1688.7|22
1650650430000|2022-04-22 18:00:30|1690.2|1689|1690.2|1689|1690.3|1689.1|1690.2|1689|0
1650650440000|2022-04-22 18:00:40|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|2
1650650460000|2022-04-22 18:01:00|1690.1|1688.9|1690|1688.8|1690.3|1689.1|1690|1688.8|5
1650650470000|2022-04-22 18:01:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|25
1650650480000|2022-04-22 18:01:20|1690.4|1689.2|1690.6|1689.4|1690.8|1689.6|1690.4|1689.2|1
1650650490000|2022-04-22 18:01:30|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|3
1650650500000|2022-04-22 18:01:40|1690.3|1689.1|1689.6|1688.4|1690.4|1689.2|1689.6|1688.4|41
1650650510000|2022-04-22 18:01:50|1689.8|1688.6|1689.8|1688.6|1690|1688.8|1689.8|1688.6|3
1650650520000|2022-04-22 18:02:00|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.9|1688.7|1
1650650530000|2022-04-22 18:02:10|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|12
1650650540000|2022-04-22 18:02:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|17
1650650550000|2022-04-22 18:02:30|1689.5|1688.3|1689.8|1688.6|1689.8|1688.6|1689.4|1688.2|7
1650650560000|2022-04-22 18:02:40|1689.9|1688.7|1689.3|1688.1|1690|1688.8|1689.3|1688.1|24
1650650570000|2022-04-22 18:02:50|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.1|1687.9|2
1650650580000|2022-04-22 18:03:00|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|11
1650650590000|2022-04-22 18:03:10|1689.3|1688.1|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|5
1650650600000|2022-04-22 18:03:20|1689.1|1687.9|1688.8|1687.6|1689.3|1688.1|1688.8|1687.6|31
1650650610000|2022-04-22 18:03:30|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|3
1650650620000|2022-04-22 18:03:40|1688.5|1687.3|1688.3|1687.1|1688.5|1687.3|1688.3|1687.1|21
1650650630000|2022-04-22 18:03:50|1688.4|1687.2|1688|1686.8|1688.5|1687.3|1687.9|1686.7|10
1650650640000|2022-04-22 18:04:00|1688.1|1686.9|1688.3|1687.1|1688.4|1687.2|1688|1686.8|11
1650650650000|2022-04-22 18:04:10|1688|1686.8|1687.9|1686.7|1688.1|1686.9|1687.8|1686.6|24
1650650660000|2022-04-22 18:04:20|1688|1686.8|1687.9|1686.7|1688.1|1686.9|1687.8|1686.6|1
1650650670000|2022-04-22 18:04:30|1688|1686.8|1687.9|1686.7|1688|1686.8|1687.8|1686.6|81
1650650680000|2022-04-22 18:04:40|1687.8|1686.6|1687.9|1686.7|1688|1686.8|1687.8|1686.6|6
1650650690000|2022-04-22 18:04:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|92
1650650700000|2022-04-22 18:05:00|1687.6|1686.4|1688.1|1686.9|1688.2|1687|1687.6|1686.4|24
1650650710000|2022-04-22 18:05:10|1688.2|1687|1688|1686.8|1688.2|1687|1688|1686.8|13
1650650720000|2022-04-22 18:05:20|1687.7|1686.5|1688|1686.8|1688|1686.8|1687.7|1686.5|1
1650650730000|2022-04-22 18:05:30|1688.2|1687|1688.6|1687.4|1688.6|1687.4|1688.2|1687|155
1650650740000|2022-04-22 18:05:40|1688.8|1687.6|1688.9|1687.7|1689|1687.8|1688.5|1687.3|5
1650650750000|2022-04-22 18:05:50|1689|1687.8|1689|1687.8|1689|1687.8|1688.8|1687.6|5
1650650760000|2022-04-22 18:06:00|1688.9|1687.7|1688.9|1687.7|1689.3|1688.1|1688.8|1687.6|17
1650650770000|2022-04-22 18:06:10|1689|1687.8|1689.5|1688.3|1689.5|1688.3|1688.9|1687.7|2
1650650780000|2022-04-22 18:06:20|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.6|1688.4|109
1650650790000|2022-04-22 18:06:30|1689.8|1688.6|1690|1688.8|1690.1|1688.9|1689.8|1688.6|16
1650650800000|2022-04-22 18:06:40|1690.3|1689.1|1690.8|1689.6|1690.8|1689.6|1690.3|1689.1|5
1650650810000|2022-04-22 18:06:50|1690.6|1689.4|1691|1689.8|1691|1689.8|1690.5|1689.3|12
1650650820000|2022-04-22 18:07:00|1690.9|1689.7|1691|1689.8|1691.3|1690.1|1690.9|1689.7|56
1650650830000|2022-04-22 18:07:10|1690.8|1689.6|1690.9|1689.7|1691.2|1690|1690.7|1689.5|24
1650650840000|2022-04-22 18:07:20|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1650650850000|2022-04-22 18:07:30|1691|1689.8|1691.2|1690|1691.3|1690.1|1691|1689.8|19
1650650860000|2022-04-22 18:07:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.2|1690|7
1650650870000|2022-04-22 18:07:50|1691.5|1690.3|1691.4|1690.2|1691.8|1690.6|1691.4|1690.2|3
1650650880000|2022-04-22 18:08:00|1691.3|1690.1|1691.4|1690.2|1691.5|1690.3|1691|1689.8|35
1650650890000|2022-04-22 18:08:10|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|2
1650650900000|2022-04-22 18:08:20|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|9
1650650910000|2022-04-22 18:08:30|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|9
1650650920000|2022-04-22 18:08:40|1691.8|1690.6|1692.3|1691.1|1692.4|1691.2|1691.8|1690.6|198
1650650930000|2022-04-22 18:08:50|1692|1690.8|1692.2|1691|1692.3|1691.1|1691.8|1690.6|162
1650650940000|2022-04-22 18:09:00|1692.1|1690.9|1691.8|1690.6|1692.1|1690.9|1691.8|1690.6|27
1650650950000|2022-04-22 18:09:10|1691.9|1690.7|1691.9|1690.7|1692|1690.8|1691.9|1690.7|101
1650650960000|2022-04-22 18:09:20|1692|1690.8|1692|1690.8|1692|1690.8|1691.9|1690.7|18
1650650970000|2022-04-22 18:09:30|1691.8|1690.6|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|19
1650650980000|2022-04-22 18:09:40|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1650650990000|2022-04-22 18:09:50|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|17
1650651000000|2022-04-22 18:10:00|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|37
1650651010000|2022-04-22 18:10:10|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|4
1650651020000|2022-04-22 18:10:20|1691.6|1690.4|1691.4|1690.2|1691.8|1690.6|1691.4|1690.2|64
1650651030000|2022-04-22 18:10:30|1691.3|1690.1|1691.8|1690.6|1691.8|1690.6|1691.3|1690.1|22
1650651040000|2022-04-22 18:10:40|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|71
1650651050000|2022-04-22 18:10:50|1691.9|1690.7|1692|1690.8|1692.1|1690.9|1691.9|1690.7|8
1650651060000|2022-04-22 18:11:00|||||||||13
1650651070000|2022-04-22 18:11:10|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.8|1690.6|14
1650651080000|2022-04-22 18:11:20|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|91
1650651090000|2022-04-22 18:11:30|1692.1|1690.9|1692|1690.8|1692.3|1691.1|1692|1690.8|42
1650651100000|2022-04-22 18:11:40|1691.9|1690.7|1691.4|1690.2|1691.9|1690.7|1690.9|1689.7|130
1650651110000|2022-04-22 18:11:50|1691.3|1690.1|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|5
1650651120000|2022-04-22 18:12:00|1690.8|1689.6|1690.5|1689.3|1690.9|1689.7|1690.5|1689.3|132
1650651130000|2022-04-22 18:12:10|1690.6|1689.4|1691|1689.8|1691|1689.8|1690.4|1689.2|47
1650651140000|2022-04-22 18:12:20|1690.9|1689.7|1690.6|1689.4|1691|1689.8|1690.6|1689.4|58
1650651150000|2022-04-22 18:12:30|1690.7|1689.5|1690.5|1689.3|1690.8|1689.6|1690.4|1689.2|92
1650651160000|2022-04-22 18:12:40|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.1|1688.9|17
1650651170000|2022-04-22 18:12:50|1690|1688.8|1690.1|1688.9|1690.3|1689.1|1689.9|1688.7|22
1650651180000|2022-04-22 18:13:00|1690.3|1689.1|1690.5|1689.3|1690.8|1689.6|1690.1|1688.9|42
1650651190000|2022-04-22 18:13:10|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1690|1688.8|36
1650651200000|2022-04-22 18:13:20|1689.9|1688.7|1690.4|1689.2|1690.5|1689.3|1689.8|1688.6|59
1650651210000|2022-04-22 18:13:30|1690.3|1689.1|1689.4|1688.2|1690.4|1689.2|1689.3|1688.1|22
1650651220000|2022-04-22 18:13:40|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689|1687.8|29
1650651230000|2022-04-22 18:13:50|1689.2|1688|1689.6|1688.4|1689.6|1688.4|1689.1|1687.9|12
1650651240000|2022-04-22 18:14:00|1689.7|1688.5|1690.7|1689.5|1690.7|1689.5|1689.5|1688.3|153
1650651250000|2022-04-22 18:14:10|1690.9|1689.7|1690.4|1689.2|1690.9|1689.7|1690.2|1689|58
1650651260000|2022-04-22 18:14:20|1690.2|1689|1690.2|1689|1690.7|1689.5|1690|1688.8|68
1650651270000|2022-04-22 18:14:30|1690|1688.8|1690|1688.8|1690.2|1689|1689.7|1688.5|270
1650651280000|2022-04-22 18:14:40|1689.9|1688.7|1689.7|1688.5|1690|1688.8|1689.7|1688.5|70
1650651290000|2022-04-22 18:14:50|1690|1688.8|1689.7|1688.5|1690|1688.8|1689.5|1688.3|132
1650651300000|2022-04-22 18:15:00|1689.2|1688|1689.7|1688.5|1689.8|1688.6|1689.2|1688|30
1650651310000|2022-04-22 18:15:10|1689.6|1688.4|1689.7|1688.5|1689.8|1688.6|1689.6|1688.4|145
1650651320000|2022-04-22 18:15:20|1689.8|1688.6|1690.3|1689.1|1690.4|1689.2|1689.8|1688.6|138
1650651330000|2022-04-22 18:15:30|1690.2|1689|1689.8|1688.6|1690.2|1689|1689.8|1688.6|21
1650651340000|2022-04-22 18:15:40|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.7|1688.5|99
1650651350000|2022-04-22 18:15:50|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|13
1650651360000|2022-04-22 18:16:00|1689.8|1688.6|1690|1688.8|1690|1688.8|1689.7|1688.5|54
1650651370000|2022-04-22 18:16:10|||||||||35
1650651380000|2022-04-22 18:16:20|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690|1688.8|56
1650651390000|2022-04-22 18:16:30|1690.2|1689|1690.2|1689|1690.4|1689.2|1690.2|1689|20
1650651400000|2022-04-22 18:16:40|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1690|1688.8|81
1650651410000|2022-04-22 18:16:50|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|25
1650651420000|2022-04-22 18:17:00|1690|1688.8|1689.7|1688.5|1690.1|1688.9|1689.7|1688.5|116
1650651430000|2022-04-22 18:17:10|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.7|1688.5|168
1650651440000|2022-04-22 18:17:20|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.7|1688.5|71
1650651450000|2022-04-22 18:17:30|1689.7|1688.5|1689.7|1688.5|1690|1688.8|1689.7|1688.5|55
1650651460000|2022-04-22 18:17:40|1689.9|1688.7|1689.8|1688.6|1690.3|1689.1|1689.7|1688.5|97
1650651470000|2022-04-22 18:17:50|1689.9|1688.7|1689.8|1688.6|1690.1|1688.9|1689.7|1688.5|24
1650651480000|2022-04-22 18:18:00|1689.2|1688|1689.6|1688.4|1689.7|1688.5|1689.2|1688|20
1650651490000|2022-04-22 18:18:10|1689.7|1688.5|1690.1|1688.9|1690.2|1689|1689.2|1688|33
1650651500000|2022-04-22 18:18:20|1690.2|1689|1690.5|1689.3|1690.5|1689.3|1690.1|1688.9|16
1650651510000|2022-04-22 18:18:30|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.8|1688.6|10
1650651520000|2022-04-22 18:18:40|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|9
1650651530000|2022-04-22 18:18:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|33
1650651540000|2022-04-22 18:19:00|||||||||34
1650651550000|2022-04-22 18:19:10|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|22
1650651560000|2022-04-22 18:19:20|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.2|1689|23
1650651570000|2022-04-22 18:19:30|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|42
1650651580000|2022-04-22 18:19:40|1689.9|1688.7|1689.6|1688.4|1690|1688.8|1689|1687.8|90
1650651590000|2022-04-22 18:19:50|1689.8|1688.6|1689|1687.8|1689.9|1688.7|1689|1687.8|149
1650844800000|2022-04-25 00:00:00|1688.4|1687.2|1692.5|1691.3|1692.5|1691.3|1688.2|1687|213
1650844810000|2022-04-25 00:00:10|1691.8|1690.6|1691.9|1690.7|1692.1|1690.9|1690.7|1689.5|73
1650844820000|2022-04-25 00:00:20|1692.1|1690.9|1692.7|1691.5|1692.8|1691.6|1691.9|1690.7|23
1650844830000|2022-04-25 00:00:30|1692.6|1691.4|1692.3|1691.1|1692.7|1691.5|1691.6|1690.4|19
1650844840000|2022-04-25 00:00:40|1692.4|1691.2|1693.4|1692.2|1694.1|1692.9|1692.4|1691.2|29
1650844850000|2022-04-25 00:00:50|1693.6|1692.4|1693.8|1692.6|1693.8|1692.6|1692.9|1691.7|54
1650844860000|2022-04-25 00:01:00|1693.9|1692.7|1693.8|1692.6|1694.8|1693.6|1693.8|1692.6|45
1650844870000|2022-04-25 00:01:10|1693.4|1692.2|1695.3|1694.1|1695.5|1694.3|1693.3|1692.1|23
1650844880000|2022-04-25 00:01:20|1695.2|1694|1694.7|1693.5|1695.8|1694.6|1694.7|1693.5|14
1650844890000|2022-04-25 00:01:30|1694.8|1693.6|1694.3|1693.1|1695|1693.8|1694|1692.8|7
1650844900000|2022-04-25 00:01:40|1694.2|1693|1695.5|1694.3|1695.5|1694.3|1693.8|1692.6|24
1650844910000|2022-04-25 00:01:50|1695.4|1694.2|1695.3|1694.1|1695.4|1694.2|1694.7|1693.5|20
1650844920000|2022-04-25 00:02:00|1695.7|1694.5|1695.9|1694.7|1695.9|1694.7|1695.2|1694|36
1650844930000|2022-04-25 00:02:10|1695.8|1694.6|1696|1694.8|1696.5|1695.3|1695.4|1694.2|53
1650844940000|2022-04-25 00:02:20|1695.9|1694.7|1694.5|1693.3|1695.9|1694.7|1694.5|1693.3|15
1650844950000|2022-04-25 00:02:30|1694.8|1693.6|1693.9|1692.7|1695|1693.8|1693.9|1692.7|15
1650844960000|2022-04-25 00:02:40|1693.8|1692.6|1693.8|1692.6|1694.4|1693.2|1693.7|1692.5|7
1650844970000|2022-04-25 00:02:50|1693.7|1692.5|1692|1690.8|1693.8|1692.6|1691.7|1690.5|49
1650844980000|2022-04-25 00:03:00|1692.4|1691.2|1693.3|1692.1|1693.4|1692.2|1692.3|1691.1|28
1650844990000|2022-04-25 00:03:10|1693|1691.8|1691.3|1690.1|1693.2|1692|1691.3|1689.9|25
1650845000000|2022-04-25 00:03:20|1691.2|1690|1692.8|1691.6|1692.9|1691.7|1691|1689.8|19
1650845010000|2022-04-25 00:03:30|1692.7|1691.5|1692.4|1691.2|1692.8|1691.6|1692|1690.8|9
1650845020000|2022-04-25 00:03:40|1692.5|1691.3|1692.5|1691.3|1692.8|1691.6|1692|1690.8|12
1650845030000|2022-04-25 00:03:50|1692.8|1691.6|1693|1691.8|1693.2|1692|1692.8|1691.6|9
1650845040000|2022-04-25 00:04:00|1692.9|1691.7|1693.8|1692.6|1693.8|1692.6|1692.9|1691.7|28
1650845050000|2022-04-25 00:04:10|1693.9|1692.7|1694.4|1693.2|1694.4|1693.2|1693.9|1692.7|12
1650845060000|2022-04-25 00:04:20|1694.3|1693.1|1694.7|1693.5|1694.7|1693.5|1693.9|1692.7|13
1650845070000|2022-04-25 00:04:30|1694.4|1693.2|1694.5|1693.3|1694.7|1693.5|1694.4|1693.2|10
1650845080000|2022-04-25 00:04:40|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|9
1650845090000|2022-04-25 00:04:50|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|6
1650845100000|2022-04-25 00:05:00|1694.3|1693.1|1695|1693.8|1695.2|1694|1694.3|1693.1|5
1650845110000|2022-04-25 00:05:10|1695.9|1694.7|1696|1694.8|1696.2|1695|1695.7|1694.5|10
1650845120000|2022-04-25 00:05:20|1695.7|1694.5|1695.4|1694.2|1695.7|1694.5|1695.4|1694.2|9
1650845140000|2022-04-25 00:05:40|1695.3|1694.1|1695.2|1694|1695.3|1694.1|1695.2|1694|0
1650845150000|2022-04-25 00:05:50|1695.3|1694.1|1695.4|1694.2|1695.4|1694.2|1695.3|1694.1|4
1650845160000|2022-04-25 00:06:00|1695.3|1694.1|1695.7|1694.5|1695.7|1694.5|1695.2|1694|6
1650845170000|2022-04-25 00:06:10|1696.2|1695|1696|1694.8|1696.3|1695.1|1696|1694.8|4
1650845180000|2022-04-25 00:06:20|1696.2|1695|1696.4|1695.2|1696.4|1695.2|1696.2|1695|0
1650845190000|2022-04-25 00:06:30|1696.2|1695|1696.3|1695.1|1696.3|1695.1|1695.9|1694.7|2
1650845200000|2022-04-25 00:06:40|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1696.4|1695.2|1
1650845210000|2022-04-25 00:06:50|1696.3|1695.1|1696.4|1695.2|1696.4|1695.2|1696.2|1695|1
1650845220000|2022-04-25 00:07:00|1696.3|1695.1|1696.2|1695|1696.3|1695.1|1696.2|1695|1
1650845230000|2022-04-25 00:07:10|1695.9|1694.7|1695.7|1694.5|1695.9|1694.7|1695.7|1694.5|3
1650845240000|2022-04-25 00:07:20|1693.9|1692.7|1694.4|1693.2|1694.6|1693.4|1693.9|1692.7|19
1650845250000|2022-04-25 00:07:30|1694.2|1693|1693.9|1692.7|1694.4|1693.2|1693.9|1692.7|3
1650845260000|2022-04-25 00:07:40|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|17
1650845270000|2022-04-25 00:07:50|1693.3|1692.1|1693.4|1692.2|1693.6|1692.4|1693.3|1692.1|3
1650845280000|2022-04-25 00:08:00|1693.6|1692.4|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|1
1650845290000|2022-04-25 00:08:10|1693.6|1692.4|1692.3|1691.1|1693.6|1692.4|1692.1|1690.9|26
1650845300000|2022-04-25 00:08:20|1691.8|1690.6|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|2
1650845310000|2022-04-25 00:08:30|1691.8|1690.6|1691.6|1690.4|1691.8|1690.6|1691.6|1690.4|0
1650845320000|2022-04-25 00:08:40|1690.8|1689.6|1691.2|1690|1691.3|1690.1|1690.8|1689.6|19
1650845330000|2022-04-25 00:08:50|1691.1|1689.9|1691.2|1690|1691.2|1690|1691.1|1689.9|0
1650845340000|2022-04-25 00:09:00|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1650845350000|2022-04-25 00:09:10|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|14
1650845360000|2022-04-25 00:09:20|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1690.9|1689.7|3
1650845370000|2022-04-25 00:09:30|1690.8|1689.6|1690.6|1689.4|1690.9|1689.7|1690.6|1689.4|10
1650845380000|2022-04-25 00:09:40|1690.8|1689.6|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|4
1650845390000|2022-04-25 00:09:50|1691.3|1690.1|1690.9|1689.7|1691.3|1690.1|1690.9|1689.7|8
1650845400000|2022-04-25 00:10:00|1691.1|1689.9|1690.7|1689.5|1691.3|1690.1|1690.7|1689.5|15
1650845410000|2022-04-25 00:10:10|1690.6|1689.4|1690.7|1689.5|1690.7|1689.5|1690.6|1689.4|13
1650845420000|2022-04-25 00:10:20|1690.8|1689.6|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|1
1650845430000|2022-04-25 00:10:30|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.2|1690|5
1650845440000|2022-04-25 00:10:40|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.1|1689.9|2
1650845450000|2022-04-25 00:10:50|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|1
1650845460000|2022-04-25 00:11:00|1691.1|1689.9|1690.2|1689|1691.1|1689.9|1690.1|1688.9|5
1650845470000|2022-04-25 00:11:10|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.2|1689|1
1650845480000|2022-04-25 00:11:20|||||||||1
1650845490000|2022-04-25 00:11:30|1690.1|1688.9|1690.2|1689|1690.3|1689.1|1690.1|1688.9|8
1650845500000|2022-04-25 00:11:40|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|2
1650845510000|2022-04-25 00:11:50|1689.9|1688.7|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|18
1650845520000|2022-04-25 00:12:00|1689.4|1688.2|1689.8|1688.6|1690.1|1688.9|1689.4|1688.2|27
1650845530000|2022-04-25 00:12:10|1689.7|1688.5|1689.7|1688.5|1689.9|1688.7|1689.6|1688.4|2
1650845540000|2022-04-25 00:12:20|1689.6|1688.4|1689.1|1687.9|1689.6|1688.4|1689.1|1687.9|12
1650845550000|2022-04-25 00:12:30|1689.2|1688|1688.9|1687.7|1689.3|1688.1|1688.9|1687.7|13
1650845560000|2022-04-25 00:12:40|1689.2|1688|1689.1|1687.9|1689.2|1688|1689.1|1687.9|11
1650845570000|2022-04-25 00:12:50|1688.9|1687.7|1688.7|1687.5|1688.9|1687.7|1688.7|1687.5|6
1650845580000|2022-04-25 00:13:00|1688.4|1687.2|1688.6|1687.4|1688.7|1687.5|1688.2|1687|5
1650845590000|2022-04-25 00:13:10|1688.7|1687.5|1688.4|1687.2|1688.7|1687.5|1688.3|1687.1|6
1650845600000|2022-04-25 00:13:20|1688.3|1687.1|1687.7|1686.5|1688.3|1687.1|1687.7|1686.5|14
1650845610000|2022-04-25 00:13:30|1687.8|1686.6|1687.4|1686.2|1687.8|1686.6|1687.4|1686.2|10
1650845620000|2022-04-25 00:13:40|1687.6|1686.4|1687.2|1686|1687.6|1686.4|1687.2|1686|8
1650845630000|2022-04-25 00:13:50|1687.3|1686.1|1686.8|1685.6|1687.3|1686.1|1686.4|1685.2|14
1650845640000|2022-04-25 00:14:00|1686.9|1685.7|1687.4|1686.2|1687.7|1686.5|1686.9|1685.7|6
1650845650000|2022-04-25 00:14:10|1687.6|1686.4|1687.7|1686.5|1687.8|1686.6|1687.5|1686.3|2
1650845660000|2022-04-25 00:14:20|1687.6|1686.4|1686.7|1685.5|1687.7|1686.5|1686.7|1685.5|0
1650845670000|2022-04-25 00:14:30|1686.6|1685.4|1686.2|1685|1686.6|1685.4|1686.2|1685|9
1650845680000|2022-04-25 00:14:40|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|7
1650845690000|2022-04-25 00:14:50|||||||||3
1650845700000|2022-04-25 00:15:00|1686.3|1685.1|1687.3|1686.1|1687.8|1686.6|1686.3|1685.1|24
1650845710000|2022-04-25 00:15:10|1687.4|1686.2|1687.6|1686.4|1687.6|1686.4|1687.4|1686.2|1
1650845720000|2022-04-25 00:15:20|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|3
1650845730000|2022-04-25 00:15:30|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|6
1650845740000|2022-04-25 00:15:40|1688.7|1687.5|1688.3|1687.1|1688.7|1687.5|1688.3|1687.1|7
1650845750000|2022-04-25 00:15:50|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|1
1650845760000|2022-04-25 00:16:00|1688.2|1687|1688.9|1687.7|1688.9|1687.7|1688.2|1687|7
1650845770000|2022-04-25 00:16:10|1689.2|1688|1688.5|1687.3|1689.3|1688.1|1688.5|1687.3|5
1650845780000|2022-04-25 00:16:20|1689.2|1688|1688.9|1687.7|1689.2|1688|1688.8|1687.6|2
1650845790000|2022-04-25 00:16:30|1689.2|1688|1689.2|1688|1689.3|1688.1|1688.9|1687.7|7
1650845800000|2022-04-25 00:16:40|1689|1687.8|1688.9|1687.7|1689.3|1688.1|1688.9|1687.7|1
1650845810000|2022-04-25 00:16:50|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|0
1650845820000|2022-04-25 00:17:00|1689|1687.8|1689.5|1688.3|1689.5|1688.3|1689|1687.8|7
1650845830000|2022-04-25 00:17:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|2
1650845840000|2022-04-25 00:17:20|1689.3|1688.1|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|1
1650845850000|2022-04-25 00:17:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|1
1650845860000|2022-04-25 00:17:40|1689.3|1688.1|1689|1687.8|1689.3|1688.1|1688.9|1687.7|2
1650845870000|2022-04-25 00:17:50|1688.9|1687.7|1688.4|1687.2|1689|1687.8|1688.4|1687.2|2
1650845880000|2022-04-25 00:18:00|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.2|1687|2
1650845890000|2022-04-25 00:18:10|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|2
1650845900000|2022-04-25 00:18:20|1688.9|1687.7|1688.5|1687.3|1688.9|1687.7|1688.5|1687.3|2
1650845910000|2022-04-25 00:18:30|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|0
1650845920000|2022-04-25 00:18:40|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|0
1650845930000|2022-04-25 00:18:50|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|8
1650845940000|2022-04-25 00:19:00|||||||||5
1650845950000|2022-04-25 00:19:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|0
1650845970000|2022-04-25 00:19:30|1687.9|1686.7|1688.1|1686.9|1688.2|1687|1687.9|1686.7|2
1650845980000|2022-04-25 00:19:40|1688.3|1687.1|1688.1|1686.9|1688.3|1687.1|1688.1|1686.9|1
1650845990000|2022-04-25 00:19:50|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|1
1650846000000|2022-04-25 00:20:00|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|0
1650846010000|2022-04-25 00:20:10|1688.7|1687.5|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|3
1650846020000|2022-04-25 00:20:20|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|3
1650846030000|2022-04-25 00:20:30|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.8|1687.6|1
1650846040000|2022-04-25 00:20:40|1688.8|1687.6|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|3
1650846050000|2022-04-25 00:20:50|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|2
1650846060000|2022-04-25 00:21:00|1688.2|1687|1687.7|1686.5|1688.2|1687|1687.7|1686.5|8
1650846070000|2022-04-25 00:21:10|1687.5|1686.3|1687.3|1686.1|1687.8|1686.6|1687.3|1686.1|4
1650846080000|2022-04-25 00:21:20|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1650846090000|2022-04-25 00:21:30|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|2
1650846100000|2022-04-25 00:21:40|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|2
1650846110000|2022-04-25 00:21:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|3
1650846120000|2022-04-25 00:22:00|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|4
1650846130000|2022-04-25 00:22:10|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1650846140000|2022-04-25 00:22:20|1687.8|1686.6|1687.3|1686.1|1687.8|1686.6|1687.3|1686.1|4
1650846150000|2022-04-25 00:22:30|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1650846160000|2022-04-25 00:22:40|1687.4|1686.2|1687|1685.8|1687.4|1686.2|1686.9|1685.7|6
1650846180000|2022-04-25 00:23:00|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1650846200000|2022-04-25 00:23:20|1687|1685.8|1686.8|1685.6|1687|1685.8|1686.8|1685.6|2
1650846210000|2022-04-25 00:23:30|1687|1685.8|1687.3|1686.1|1687.3|1686.1|1686.8|1685.6|7
1650846220000|2022-04-25 00:23:40|1687.2|1686|1688|1686.8|1688|1686.8|1687.2|1686|7
1650846230000|2022-04-25 00:23:50|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|2
1650846240000|2022-04-25 00:24:00|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|1
1650846250000|2022-04-25 00:24:10|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650846260000|2022-04-25 00:24:20|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.7|1686.5|2
1650846270000|2022-04-25 00:24:30|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1650846280000|2022-04-25 00:24:40|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1650846290000|2022-04-25 00:24:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.2|1686|3
1650846300000|2022-04-25 00:25:00|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|1
1650846330000|2022-04-25 00:25:30|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1650846350000|2022-04-25 00:25:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|4
1650846360000|2022-04-25 00:26:00|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|4
1650846370000|2022-04-25 00:26:10|||||||||1
1650846380000|2022-04-25 00:26:20|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|2
1650846390000|2022-04-25 00:26:30|1687.5|1686.3|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|5
1650846400000|2022-04-25 00:26:40|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650846410000|2022-04-25 00:26:50|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|12
1650846430000|2022-04-25 00:27:10|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|1
1650846440000|2022-04-25 00:27:20|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1650846470000|2022-04-25 00:27:50|1688.2|1687|1688.3|1687.1|1688.3|1687.1|1688.2|1687|1
1650846480000|2022-04-25 00:28:00|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|2
1650846500000|2022-04-25 00:28:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1650846540000|2022-04-25 00:29:00|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1
1650846560000|2022-04-25 00:29:20|1688.3|1687.1|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|2
1650846600000|2022-04-25 00:30:00|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|1
1650846610000|2022-04-25 00:30:10|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|2
1650846620000|2022-04-25 00:30:20|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|2
1650846640000|2022-04-25 00:30:40|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1650846650000|2022-04-25 00:30:50|||||||||1
1650846660000|2022-04-25 00:31:00|1688|1686.8|1687.9|1686.7|1688|1686.8|1687.9|1686.7|4
1650846670000|2022-04-25 00:31:10|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1650846710000|2022-04-25 00:31:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1650846720000|2022-04-25 00:32:00|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1
1650846750000|2022-04-25 00:32:30|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1650846820000|2022-04-25 00:33:40|||||||||1
1650846840000|2022-04-25 00:34:00|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|2
1650846860000|2022-04-25 00:34:20|||||||||1
1650846880000|2022-04-25 00:34:40|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1650846900000|2022-04-25 00:35:00|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|2
1650846920000|2022-04-25 00:35:20|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|2
1650846930000|2022-04-25 00:35:30|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|1
1650846940000|2022-04-25 00:35:40|||||||||1
1650846950000|2022-04-25 00:35:50|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1650847000000|2022-04-25 00:36:40|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1650847020000|2022-04-25 00:37:00|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.7|1686.5|1
1650847050000|2022-04-25 00:37:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1650847080000|2022-04-25 00:38:00|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|10
1650847090000|2022-04-25 00:38:10|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|23
1650847100000|2022-04-25 00:38:20|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|2
1650847110000|2022-04-25 00:38:30|1688.7|1687.5|1688.8|1687.6|1689.2|1688|1688.7|1687.5|14
1650847120000|2022-04-25 00:38:40|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|5
1650847130000|2022-04-25 00:38:50|||||||||2
1650847140000|2022-04-25 00:39:00|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.7|1687.5|4
1650847150000|2022-04-25 00:39:10|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1650847160000|2022-04-25 00:39:20|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|2
1650847170000|2022-04-25 00:39:30|||||||||3
1650847180000|2022-04-25 00:39:40|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|2
1650847190000|2022-04-25 00:39:50|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1650847200000|2022-04-25 00:40:00|1689.2|1688|1689|1687.8|1689.2|1688|1689|1687.8|4
1650847240000|2022-04-25 00:40:40|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|4
1650847250000|2022-04-25 00:40:50|||||||||1
1650847280000|2022-04-25 00:41:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|0
1650847290000|2022-04-25 00:41:30|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1650847300000|2022-04-25 00:41:40|||||||||1
1650847310000|2022-04-25 00:41:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|6
1650847320000|2022-04-25 00:42:00|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1650847360000|2022-04-25 00:42:40|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|1
1650847380000|2022-04-25 00:43:00|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|6
1650847400000|2022-04-25 00:43:20|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1650847410000|2022-04-25 00:43:30|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|1
1650847440000|2022-04-25 00:44:00|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|7
1650847500000|2022-04-25 00:45:00|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|2
1650847560000|2022-04-25 00:46:00|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1
1650847570000|2022-04-25 00:46:10|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|2
1650847580000|2022-04-25 00:46:20|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1
1650847590000|2022-04-25 00:46:30|1688.5|1687.3|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|2
1650847600000|2022-04-25 00:46:40|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|4
1650847620000|2022-04-25 00:47:00|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1650847630000|2022-04-25 00:47:10|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|1
1650847640000|2022-04-25 00:47:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1650847650000|2022-04-25 00:47:30|1688.7|1687.5|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|1
1650847660000|2022-04-25 00:47:40|||||||||1
1650847690000|2022-04-25 00:48:10|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1650847710000|2022-04-25 00:48:30|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|2
1650847720000|2022-04-25 00:48:40|1688|1686.8|1687.8|1686.6|1688|1686.8|1687.8|1686.6|6
1650847740000|2022-04-25 00:49:00|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1650847750000|2022-04-25 00:49:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|0
1650847760000|2022-04-25 00:49:20|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|1
1650847770000|2022-04-25 00:49:30|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|5
1650847800000|2022-04-25 00:50:00|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650847820000|2022-04-25 00:50:20|1687.8|1686.6|1688.4|1687.2|1688.4|1687.2|1687.8|1686.6|7
1650847880000|2022-04-25 00:51:20|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|2
1650847910000|2022-04-25 00:51:50|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|1
1650847920000|2022-04-25 00:52:00|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|2
1650847930000|2022-04-25 00:52:10|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1650847940000|2022-04-25 00:52:20|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|4
1650847950000|2022-04-25 00:52:30|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|2
1650847960000|2022-04-25 00:52:40|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|51
1650847970000|2022-04-25 00:52:50|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|6
1650847990000|2022-04-25 00:53:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1650848000000|2022-04-25 00:53:20|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|2
1650848040000|2022-04-25 00:54:00|||||||||1
1650848070000|2022-04-25 00:54:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1650848090000|2022-04-25 00:54:50|||||||||1
1650848120000|2022-04-25 00:55:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|2
1650848140000|2022-04-25 00:55:40|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|1
1650848150000|2022-04-25 00:55:50|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1650848160000|2022-04-25 00:56:00|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|2
1650848170000|2022-04-25 00:56:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|2
1650848210000|2022-04-25 00:56:50|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|3
1650848220000|2022-04-25 00:57:00|1688.2|1687|1687.8|1686.6|1688.2|1687|1687.8|1686.6|6
1650848230000|2022-04-25 00:57:10|||||||||1
1650848240000|2022-04-25 00:57:20|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|1
1650848250000|2022-04-25 00:57:30|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|1
1650848270000|2022-04-25 00:57:50|||||||||2
1650848280000|2022-04-25 00:58:00|||||||||3
1650848290000|2022-04-25 00:58:10|1687.7|1686.5|1688.3|1687.1|1688.3|1687.1|1687.7|1686.5|3
1650848300000|2022-04-25 00:58:20|1688.5|1687.3|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|1
1650848320000|2022-04-25 00:58:40|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|5
1650848330000|2022-04-25 00:58:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|2
1650848350000|2022-04-25 00:59:10|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|4
1650848370000|2022-04-25 00:59:30|1688.5|1687.3|1689.5|1688.3|1689.5|1688.3|1688.5|1687.3|5
1650848380000|2022-04-25 00:59:40|1689.9|1688.7|1690.5|1689.3|1690.5|1689.3|1689.9|1688.7|17
1650848390000|2022-04-25 00:59:50|1690.7|1689.5|1690.9|1689.7|1690.9|1689.7|1690.7|1689.5|1
1650848400000|2022-04-25 01:00:00|1690.8|1689.6|1689.9|1688.7|1690.8|1689.6|1689.9|1688.7|14
1650848410000|2022-04-25 01:00:10|1690.2|1689|1689|1687.8|1690.9|1689.7|1688.8|1687.6|32
1650848420000|2022-04-25 01:00:20|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|7
1650848430000|2022-04-25 01:00:30|1688.2|1687|1687|1685.8|1688.2|1687|1686.9|1685.7|13
1650848440000|2022-04-25 01:00:40|1686.9|1685.7|1687.3|1686.1|1687.3|1686.1|1686.7|1685.5|7
1650848450000|2022-04-25 01:00:50|1687.4|1686.2|1688.5|1687.3|1688.7|1687.5|1687.4|1686.2|11
1650848460000|2022-04-25 01:01:00|1688.2|1687|1688.9|1687.7|1689|1687.8|1688|1686.8|5
1650848470000|2022-04-25 01:01:10|1688.8|1687.6|1689.9|1688.7|1689.9|1688.7|1688.7|1687.5|8
1650848480000|2022-04-25 01:01:20|1689.8|1688.6|1689.9|1688.7|1690|1688.8|1689.3|1688.1|3
1650848490000|2022-04-25 01:01:30|1689.8|1688.6|1689.5|1688.3|1690|1688.8|1689.5|1688.3|4
1650848500000|2022-04-25 01:01:40|1689.2|1688|1689|1687.8|1689.2|1688|1688.8|1687.6|6
1650848510000|2022-04-25 01:01:50|1688.8|1687.6|1688.5|1687.3|1688.8|1687.6|1688.4|1687.2|0
1650848520000|2022-04-25 01:02:00|1688.8|1687.6|1687.9|1686.7|1688.8|1687.6|1687.7|1686.5|4
1650848530000|2022-04-25 01:02:10|1687.8|1686.6|1688.5|1687.3|1688.5|1687.3|1687.7|1686.5|4
1650848540000|2022-04-25 01:02:20|1688.8|1687.6|1689|1687.8|1689|1687.8|1688.8|1687.6|1
1650848550000|2022-04-25 01:02:30|1688.5|1687.3|1688.5|1687.3|1689|1687.8|1688.5|1687.3|3
1650848560000|2022-04-25 01:02:40|1688.7|1687.5|1688.2|1687|1688.7|1687.5|1688.2|1687|11
1650848570000|2022-04-25 01:02:50|1688.3|1687.1|1687.5|1686.3|1688.3|1687.1|1687.4|1686.2|13
1650848580000|2022-04-25 01:03:00|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.4|1686.2|16
1650848590000|2022-04-25 01:03:10|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.4|1686.2|13
1650848600000|2022-04-25 01:03:20|1687.3|1686.1|1687.5|1686.3|1687.9|1686.7|1687.3|1686.1|5
1650848610000|2022-04-25 01:03:30|1687.3|1686.1|1688.9|1687.7|1688.9|1687.7|1687.3|1686.1|12
1650848620000|2022-04-25 01:03:40|1688.8|1687.6|1689.8|1688.6|1690|1688.8|1688.8|1687.6|20
1650848630000|2022-04-25 01:03:50|1689.7|1688.5|1689.5|1688.3|1689.9|1688.7|1689.5|1688.3|7
1650848640000|2022-04-25 01:04:00|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|35
1650848650000|2022-04-25 01:04:10|1689.8|1688.6|1690.8|1689.6|1690.9|1689.7|1689.8|1688.6|26
1650848670000|2022-04-25 01:04:30|1690.5|1689.3|1690.3|1689.1|1690.5|1689.3|1690.3|1689.1|2
1650848680000|2022-04-25 01:04:40|1690.5|1689.3|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|12
1650848690000|2022-04-25 01:04:50|||||||||2
1650848700000|2022-04-25 01:05:00|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1689.8|1688.6|6
1650848710000|2022-04-25 01:05:10|1690.4|1689.2|1690.3|1689.1|1690.8|1689.6|1690.3|1689.1|4
1650848720000|2022-04-25 01:05:20|1690.5|1689.3|1690.2|1689|1690.5|1689.3|1690.2|1689|2
1650848740000|2022-04-25 01:05:40|1690|1688.8|1689.8|1688.6|1690.2|1689|1689.7|1688.5|3
1650848750000|2022-04-25 01:05:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1650848760000|2022-04-25 01:06:00|1689.9|1688.7|1689.8|1688.6|1690|1688.8|1689.7|1688.5|4
1650848770000|2022-04-25 01:06:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|4
1650848780000|2022-04-25 01:06:20|1689.7|1688.5|1689.4|1688.2|1689.7|1688.5|1689.4|1688.2|3
1650848790000|2022-04-25 01:06:30|1690.5|1689.3|1690.5|1689.3|1690.9|1689.7|1690.4|1689.2|10
1650848800000|2022-04-25 01:06:40|1690.4|1689.2|1690.7|1689.5|1690.8|1689.6|1690.4|1689.2|8
1650848810000|2022-04-25 01:06:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|2
1650848820000|2022-04-25 01:07:00|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.4|1689.2|17
1650848830000|2022-04-25 01:07:10|1690.5|1689.3|1690.7|1689.5|1690.7|1689.5|1690.4|1689.2|5
1650848840000|2022-04-25 01:07:20|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|6
1650848850000|2022-04-25 01:07:30|1690.2|1689|1690|1688.8|1690.3|1689.1|1689.9|1688.7|2
1650848860000|2022-04-25 01:07:40|1689.9|1688.7|1689.3|1688.1|1689.9|1688.7|1689.3|1688.1|3
1650848870000|2022-04-25 01:07:50|1689.2|1688|1688.9|1687.7|1689.2|1688|1688.9|1687.7|2
1650848880000|2022-04-25 01:08:00|1688.8|1687.6|1689|1687.8|1689|1687.8|1688.8|1687.6|4
1650848890000|2022-04-25 01:08:10|1689.3|1688.1|1689.8|1688.6|1689.8|1688.6|1689.3|1688.1|12
1650848900000|2022-04-25 01:08:20|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.8|1688.6|1
1650848910000|2022-04-25 01:08:30|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1690|1688.8|2
1650848920000|2022-04-25 01:08:40|1689.8|1688.6|1689.8|1688.6|1690|1688.8|1689.8|1688.6|1
1650848940000|2022-04-25 01:09:00|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.4|1688.2|1
1650848950000|2022-04-25 01:09:10|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|1
1650848970000|2022-04-25 01:09:30|1689.8|1688.6|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|2
1650848980000|2022-04-25 01:09:40|1689.4|1688.2|1689|1687.8|1689.4|1688.2|1689|1687.8|3
1650848990000|2022-04-25 01:09:50|1689.3|1688.1|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|3
1650849000000|2022-04-25 01:10:00|1689.5|1688.3|1689.3|1688.1|1689.5|1688.3|1689|1687.8|5
1650849010000|2022-04-25 01:10:10|1689.5|1688.3|1690.2|1689|1690.3|1689.1|1689.5|1688.3|3
1650849020000|2022-04-25 01:10:20|1690|1688.8|1689.8|1688.6|1690.2|1689|1689.8|1688.6|2
1650849030000|2022-04-25 01:10:30|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.5|1688.3|1
1650849040000|2022-04-25 01:10:40|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|0
1650849050000|2022-04-25 01:10:50|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.7|1688.5|4
1650849060000|2022-04-25 01:11:00|1689.9|1688.7|1690.2|1689|1690.2|1689|1689.9|1688.7|1
1650849070000|2022-04-25 01:11:10|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|2
1650849090000|2022-04-25 01:11:30|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1650849100000|2022-04-25 01:11:40|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1689.8|1688.6|3
1650849110000|2022-04-25 01:11:50|1690.2|1689|1690.5|1689.3|1690.5|1689.3|1690.2|1689|3
1650849120000|2022-04-25 01:12:00|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.5|1689.3|7
1650849130000|2022-04-25 01:12:10|1690.8|1689.6|1691.7|1690.5|1691.8|1690.6|1690.8|1689.6|20
1650849140000|2022-04-25 01:12:20|1691.5|1690.3|1691.4|1690.2|1691.5|1690.3|1691.4|1690.2|1
1650849150000|2022-04-25 01:12:30|1691.5|1690.3|1692.8|1691.6|1692.8|1691.6|1691.5|1690.3|6
1650849160000|2022-04-25 01:12:40|1693|1691.8|1691.8|1690.6|1693|1691.8|1691.8|1690.6|6
1650849170000|2022-04-25 01:12:50|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.8|1690.6|2
1650849180000|2022-04-25 01:13:00|1692|1690.8|1692|1690.8|1692.2|1691|1691.8|1690.6|4
1650849190000|2022-04-25 01:13:10|1692.5|1691.3|1693|1691.8|1693|1691.8|1692.5|1691.3|7
1650849200000|2022-04-25 01:13:20|||||||||2
1650849210000|2022-04-25 01:13:30|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.9|1691.7|2
1650849220000|2022-04-25 01:13:40|1693.5|1692.3|1693|1691.8|1693.5|1692.3|1693|1691.8|6
1650849230000|2022-04-25 01:13:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1650849240000|2022-04-25 01:14:00|1693.4|1692.2|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|66
1650849250000|2022-04-25 01:14:10|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1650849270000|2022-04-25 01:14:30|||||||||7
1650849280000|2022-04-25 01:14:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|11
1650849290000|2022-04-25 01:14:50|1693.5|1692.3|1692.8|1691.6|1693.7|1692.5|1692.7|1691.5|19
1650849300000|2022-04-25 01:15:00|1692.5|1691.3|1692.4|1691.2|1692.7|1691.5|1692|1690.8|7
1650849310000|2022-04-25 01:15:10|1692.7|1691.5|1691.7|1690.5|1692.7|1691.5|1691.7|1690.5|4
1650849320000|2022-04-25 01:15:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|3
1650849330000|2022-04-25 01:15:30|1691.7|1690.5|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|4
1650849340000|2022-04-25 01:15:40|1691.7|1690.5|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|1
1650849350000|2022-04-25 01:15:50|1691.9|1690.7|1692.2|1691|1692.2|1691|1691.9|1690.7|6
1650849360000|2022-04-25 01:16:00|1692.3|1691.1|1693.2|1692|1693.2|1692|1692.2|1691|7
1650849370000|2022-04-25 01:16:10|1693|1691.8|1692.8|1691.6|1693.3|1692.1|1692.8|1691.6|16
1650849380000|2022-04-25 01:16:20|1692.7|1691.5|1692.9|1691.7|1693|1691.8|1692.7|1691.5|3
1650849390000|2022-04-25 01:16:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|2
1650849400000|2022-04-25 01:16:40|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|2
1650849410000|2022-04-25 01:16:50|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|2
1650849420000|2022-04-25 01:17:00|1692.3|1691.1|1692.2|1691|1692.3|1691.1|1692|1690.8|6
1650849430000|2022-04-25 01:17:10|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1691.9|1690.7|67
1650849440000|2022-04-25 01:17:20|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|10
1650849460000|2022-04-25 01:17:40|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.2|1691|5
1650849470000|2022-04-25 01:17:50|1692|1690.8|1692.2|1691|1692.3|1691.1|1692|1690.8|1
1650849480000|2022-04-25 01:18:00|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1692|1690.8|3
1650849490000|2022-04-25 01:18:10|1691.9|1690.7|1692.2|1691|1692.3|1691.1|1691.8|1690.6|5
1650849500000|2022-04-25 01:18:20|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|7
1650849510000|2022-04-25 01:18:30|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|3
1650849520000|2022-04-25 01:18:40|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|1
1650849530000|2022-04-25 01:18:50|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|0
1650849540000|2022-04-25 01:19:00|1691.9|1690.7|1691.5|1690.3|1691.9|1690.7|1691.5|1690.3|1
1650849550000|2022-04-25 01:19:10|||||||||1
1650849560000|2022-04-25 01:19:20|1691.7|1690.5|1691.5|1690.3|1691.7|1690.5|1691.5|1690.3|0
1650849580000|2022-04-25 01:19:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1650849590000|2022-04-25 01:19:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1650849600000|2022-04-25 01:20:00|1691.4|1690.2|1690.8|1689.6|1691.4|1690.2|1690.5|1689.3|3
1650849610000|2022-04-25 01:20:10|1690.9|1689.7|1690.9|1689.7|1691.2|1690|1690.9|1689.7|0
1650849620000|2022-04-25 01:20:20|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|1
1650849630000|2022-04-25 01:20:30|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1650849640000|2022-04-25 01:20:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|3
1650849660000|2022-04-25 01:21:00|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|0
1650849670000|2022-04-25 01:21:10|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|3
1650849700000|2022-04-25 01:21:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1650849710000|2022-04-25 01:21:50|1691.2|1690|1690.8|1689.6|1691.2|1690|1690.8|1689.6|2
1650849720000|2022-04-25 01:22:00|1690.5|1689.3|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|3
1650849730000|2022-04-25 01:22:10|1690.9|1689.7|1690.9|1689.7|1691|1689.8|1690.9|1689.7|3
1650849760000|2022-04-25 01:22:40|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1650849770000|2022-04-25 01:22:50|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|2
1650849780000|2022-04-25 01:23:00|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|6
1650849790000|2022-04-25 01:23:10|1690.5|1689.3|1690.5|1689.3|1690.7|1689.5|1690.5|1689.3|3
1650849800000|2022-04-25 01:23:20|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|1
1650849810000|2022-04-25 01:23:30|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.7|1688.5|3
1650849820000|2022-04-25 01:23:40|1689.5|1688.3|1689.8|1688.6|1689.8|1688.6|1689.5|1688.3|2
1650849830000|2022-04-25 01:23:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|0
1650849840000|2022-04-25 01:24:00|1690|1688.8|1690.3|1689.1|1690.3|1689.1|1690|1688.8|1
1650849850000|2022-04-25 01:24:10|1690.5|1689.3|1691|1689.8|1691|1689.8|1690.5|1689.3|0
1650849860000|2022-04-25 01:24:20|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|2
1650849870000|2022-04-25 01:24:30|1691.2|1690|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1650849880000|2022-04-25 01:24:40|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1650849890000|2022-04-25 01:24:50|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1
1650849900000|2022-04-25 01:25:00|1690.5|1689.3|1690.8|1689.6|1690.8|1689.6|1690.3|1689.1|8
1650849910000|2022-04-25 01:25:10|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|3
1650849920000|2022-04-25 01:25:20|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|1
1650849930000|2022-04-25 01:25:30|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.9|1689.7|1
1650849940000|2022-04-25 01:25:40|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|2
1650849950000|2022-04-25 01:25:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1650849960000|2022-04-25 01:26:00|1690.4|1689.2|1691.5|1690.3|1691.5|1690.3|1690.4|1689.2|6
1650849970000|2022-04-25 01:26:10|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|0
1650849980000|2022-04-25 01:26:20|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|0
1650849990000|2022-04-25 01:26:30|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1650850020000|2022-04-25 01:27:00|1691.5|1690.3|1691.7|1690.5|1691.8|1690.6|1691.5|1690.3|11
1650850030000|2022-04-25 01:27:10|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1650850040000|2022-04-25 01:27:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1650850050000|2022-04-25 01:27:30|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1650850060000|2022-04-25 01:27:40|1692.3|1691.1|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|3
1650850070000|2022-04-25 01:27:50|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1692.4|1691.2|1
1650850080000|2022-04-25 01:28:00|1692.9|1691.7|1692.5|1691.3|1693|1691.8|1692.5|1691.3|3
1650850090000|2022-04-25 01:28:10|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|10
1650850110000|2022-04-25 01:28:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1650850120000|2022-04-25 01:28:40|1693.2|1692|1693.3|1692.1|1693.5|1692.3|1693.2|1692|7
1650850140000|2022-04-25 01:29:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1
1650850150000|2022-04-25 01:29:10|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|5
1650850160000|2022-04-25 01:29:20|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|8
1650850170000|2022-04-25 01:29:30|1694.2|1693|1693.8|1692.6|1694.2|1693|1693.8|1692.6|6
1650850180000|2022-04-25 01:29:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|2
1650850190000|2022-04-25 01:29:50|1693.2|1692|1693.3|1692.1|1693.5|1692.3|1693.2|1692|0
1650850200000|2022-04-25 01:30:00|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693|1691.8|4
1650850210000|2022-04-25 01:30:10|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|3
1650850220000|2022-04-25 01:30:20|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|0
1650850250000|2022-04-25 01:30:50|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693|1691.8|0
1650850260000|2022-04-25 01:31:00|1693|1691.8|1693.3|1692.1|1693.7|1692.5|1693|1691.8|12
1650850270000|2022-04-25 01:31:10|1693.2|1692|1692.5|1691.3|1693.2|1692|1692.5|1691.3|5
1650850280000|2022-04-25 01:31:20|1692.4|1691.2|1692.4|1691.2|1692.8|1691.6|1692.4|1691.2|2
1650850290000|2022-04-25 01:31:30|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1692|1690.8|0
1650850300000|2022-04-25 01:31:40|1691.9|1690.7|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|0
1650850310000|2022-04-25 01:31:50|1691.9|1690.7|1691.7|1690.5|1692|1690.8|1691.7|1690.5|1
1650850320000|2022-04-25 01:32:00|1691.5|1690.3|1691|1689.8|1691.5|1690.3|1691|1689.8|6
1650850330000|2022-04-25 01:32:10|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|2
1650850340000|2022-04-25 01:32:20|1691.2|1690|1691.5|1690.3|1691.5|1690.3|1691.2|1690|0
1650850360000|2022-04-25 01:32:40|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.8|1690.6|3
1650850370000|2022-04-25 01:32:50|1691.9|1690.7|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|1
1650850380000|2022-04-25 01:33:00|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|0
1650850390000|2022-04-25 01:33:10|1691.3|1690.1|1690.9|1689.7|1691.3|1690.1|1690.9|1689.7|0
1650850410000|2022-04-25 01:33:30|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1650850420000|2022-04-25 01:33:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|11
1650850430000|2022-04-25 01:33:50|1691.5|1690.3|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|1
1650850440000|2022-04-25 01:34:00|1691.3|1690.1|1691|1689.8|1691.3|1690.1|1691|1689.8|9
1650850450000|2022-04-25 01:34:10|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|1
1650850460000|2022-04-25 01:34:20|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|11
1650850480000|2022-04-25 01:34:40|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1690|1688.8|0
1650850500000|2022-04-25 01:35:00|1689.9|1688.7|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|4
1650850510000|2022-04-25 01:35:10|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|16
1650850520000|2022-04-25 01:35:20|1690.4|1689.2|1690.9|1689.7|1690.9|1689.7|1690.4|1689.2|1
1650850530000|2022-04-25 01:35:30|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|0
1650850550000|2022-04-25 01:35:50|1691.2|1690|1691.5|1690.3|1691.5|1690.3|1691.2|1690|7
1650850600000|2022-04-25 01:36:40|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1650850620000|2022-04-25 01:37:00|1691.9|1690.7|1692.2|1691|1692.2|1691|1691.8|1690.6|4
1650850630000|2022-04-25 01:37:10|1692.7|1691.5|1692.9|1691.7|1693.2|1692|1692.7|1691.5|21
1650850640000|2022-04-25 01:37:20|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|1
1650850650000|2022-04-25 01:37:30|1693.3|1692.1|1693|1691.8|1693.3|1692.1|1693|1691.8|1
1650850660000|2022-04-25 01:37:40|1692.7|1691.5|1692.3|1691.1|1692.7|1691.5|1692.3|1691.1|1
1650850670000|2022-04-25 01:37:50|1692.2|1691|1692|1690.8|1692.2|1691|1692|1690.8|0
1650850680000|2022-04-25 01:38:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1650850690000|2022-04-25 01:38:10|1691.9|1690.7|1692.1|1690.9|1692.1|1690.9|1691.9|1690.7|1
1650850700000|2022-04-25 01:38:20|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1650850710000|2022-04-25 01:38:30|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|0
1650850740000|2022-04-25 01:39:00|||||||||1
1650850750000|2022-04-25 01:39:10|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|0
1650850760000|2022-04-25 01:39:20|1691.8|1690.6|1691.8|1690.6|1692|1690.8|1691.8|1690.6|2
1650850780000|2022-04-25 01:39:40|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1650850790000|2022-04-25 01:39:50|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1650850800000|2022-04-25 01:40:00|1692|1690.8|1692.3|1691.1|1692.3|1691.1|1692|1690.8|2
1650850850000|2022-04-25 01:40:50|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1650850860000|2022-04-25 01:41:00|1691.8|1690.6|1691.2|1690|1691.8|1690.6|1691.2|1690|6
1650850870000|2022-04-25 01:41:10|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|0
1650850880000|2022-04-25 01:41:20|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|0
1650850890000|2022-04-25 01:41:30|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1650850900000|2022-04-25 01:41:40|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1650850910000|2022-04-25 01:41:50|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|2
1650850920000|2022-04-25 01:42:00|1691.2|1690|1691|1689.8|1691.2|1690|1690.9|1689.7|4
1650850930000|2022-04-25 01:42:10|1690.9|1689.7|1690.8|1689.6|1691|1689.8|1690.8|1689.6|2
1650850940000|2022-04-25 01:42:20|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|10
1650850950000|2022-04-25 01:42:30|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|3
1650850970000|2022-04-25 01:42:50|1690.6|1689.4|1690.8|1689.6|1690.8|1689.6|1690.6|1689.4|1
1650850980000|2022-04-25 01:43:00|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|5
1650850990000|2022-04-25 01:43:10|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|1
1650851000000|2022-04-25 01:43:20|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|1
1650851010000|2022-04-25 01:43:30|1691.1|1689.9|1691.3|1690.1|1691.4|1690.2|1691.1|1689.9|2
1650851020000|2022-04-25 01:43:40|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|0
1650851030000|2022-04-25 01:43:50|1691.6|1690.4|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|0
1650851040000|2022-04-25 01:44:00|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|3
1650851050000|2022-04-25 01:44:10|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|1
1650851060000|2022-04-25 01:44:20|1691.9|1690.7|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|1
1650851100000|2022-04-25 01:45:00|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1650851110000|2022-04-25 01:45:10|1691.5|1690.3|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|2
1650851120000|2022-04-25 01:45:20|1691.5|1690.3|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1650851130000|2022-04-25 01:45:30|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1650851160000|2022-04-25 01:46:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|7
1650851170000|2022-04-25 01:46:10|1691.4|1690.2|1690.8|1689.6|1691.4|1690.2|1690.8|1689.6|6
1650851180000|2022-04-25 01:46:20|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|2
1650851190000|2022-04-25 01:46:30|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|5
1650851200000|2022-04-25 01:46:40|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|3
1650851210000|2022-04-25 01:46:50|1690.6|1689.4|1690.8|1689.6|1690.8|1689.6|1690.6|1689.4|1
1650851250000|2022-04-25 01:47:30|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1650851270000|2022-04-25 01:47:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1650851280000|2022-04-25 01:48:00|1690|1688.8|1690.8|1689.6|1691.3|1690.1|1690|1688.8|36
1650851290000|2022-04-25 01:48:10|1690.5|1689.3|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|2
1650851300000|2022-04-25 01:48:20|1690.5|1689.3|1690.8|1689.6|1690.8|1689.6|1690.5|1689.3|1
1650851330000|2022-04-25 01:48:50|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1650851350000|2022-04-25 01:49:10|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|3
1650851360000|2022-04-25 01:49:20|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1650851380000|2022-04-25 01:49:40|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1
1650851400000|2022-04-25 01:50:00|1690.8|1689.6|1690.9|1689.7|1690.9|1689.7|1690.8|1689.6|2
1650851410000|2022-04-25 01:50:10|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|1
1650851420000|2022-04-25 01:50:20|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|0
1650851430000|2022-04-25 01:50:30|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|0
1650851440000|2022-04-25 01:50:40|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|5
1650851450000|2022-04-25 01:50:50|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1
1650851460000|2022-04-25 01:51:00|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|13
1650851470000|2022-04-25 01:51:10|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|1
1650851480000|2022-04-25 01:51:20|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|0
1650851500000|2022-04-25 01:51:40|1690.6|1689.4|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|0
1650851510000|2022-04-25 01:51:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|2
1650851520000|2022-04-25 01:52:00|1690.5|1689.3|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|2
1650851550000|2022-04-25 01:52:30|1690.8|1689.6|1690.5|1689.3|1690.8|1689.6|1690.5|1689.3|3
1650851560000|2022-04-25 01:52:40|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|14
1650851580000|2022-04-25 01:53:00|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|1
1650851590000|2022-04-25 01:53:10|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|2
1650851600000|2022-04-25 01:53:20|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|3
1650851610000|2022-04-25 01:53:30|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|13
1650851620000|2022-04-25 01:53:40|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.1|1687.9|16
1650851630000|2022-04-25 01:53:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1650851640000|2022-04-25 01:54:00|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|3
1650851650000|2022-04-25 01:54:10|||||||||13
1650851660000|2022-04-25 01:54:20|1689.3|1688.1|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|8
1650851670000|2022-04-25 01:54:30|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689.3|1688.1|4
1650851690000|2022-04-25 01:54:50|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650851700000|2022-04-25 01:55:00|1689.8|1688.6|1690|1688.8|1690|1688.8|1689.8|1688.6|6
1650851710000|2022-04-25 01:55:10|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1650851730000|2022-04-25 01:55:30|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1650851740000|2022-04-25 01:55:40|1689.9|1688.7|1689.8|1688.6|1689.9|1688.7|1689.8|1688.6|0
1650851760000|2022-04-25 01:56:00|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|3
1650851770000|2022-04-25 01:56:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650851780000|2022-04-25 01:56:20|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|48
1650851810000|2022-04-25 01:56:50|1689.1|1687.9|1688.9|1687.7|1689.1|1687.9|1688.9|1687.7|10
1650851820000|2022-04-25 01:57:00|1688.8|1687.6|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|15
1650851830000|2022-04-25 01:57:10|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1650851850000|2022-04-25 01:57:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1650851860000|2022-04-25 01:57:40|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|5
1650851870000|2022-04-25 01:57:50|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|5
1650851880000|2022-04-25 01:58:00|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|3
1650851890000|2022-04-25 01:58:10|1688.8|1687.6|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|6
1650851900000|2022-04-25 01:58:20|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|1
1650851920000|2022-04-25 01:58:40|1688.1|1686.9|1688.5|1687.3|1688.5|1687.3|1688.1|1686.9|36
1650851930000|2022-04-25 01:58:50|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1688|1686.8|7
1650851940000|2022-04-25 01:59:00|1687.9|1686.7|1687.4|1686.2|1687.9|1686.7|1687.4|1686.2|7
1650851950000|2022-04-25 01:59:10|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|5
1650851960000|2022-04-25 01:59:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1
1650851980000|2022-04-25 01:59:40|||||||||1
1650851990000|2022-04-25 01:59:50|1687.4|1686.2|1687.3|1686.1|1687.6|1686.4|1687.3|1686.1|2
1650852000000|2022-04-25 02:00:00|1687.1|1685.9|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|3
1650852010000|2022-04-25 02:00:10|1687.4|1686.2|1687.8|1686.6|1687.8|1686.6|1687.4|1686.2|0
1650852020000|2022-04-25 02:00:20|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|5
1650852030000|2022-04-25 02:00:30|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|0
1650852050000|2022-04-25 02:00:50|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|2
1650852060000|2022-04-25 02:01:00|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|10
1650852070000|2022-04-25 02:01:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1650852080000|2022-04-25 02:01:20|1687.6|1686.4|1687.3|1686.1|1687.6|1686.4|1687.3|1686.1|3
1650852090000|2022-04-25 02:01:30|1687.4|1686.2|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|12
1650852100000|2022-04-25 02:01:40|||||||||4
1650852110000|2022-04-25 02:01:50|||||||||1
1650852120000|2022-04-25 02:02:00|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|3
1650852130000|2022-04-25 02:02:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1650852140000|2022-04-25 02:02:20|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650852150000|2022-04-25 02:02:30|1687.5|1686.3|1687.1|1685.9|1687.5|1686.3|1687.1|1685.9|3
1650852160000|2022-04-25 02:02:40|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1650852170000|2022-04-25 02:02:50|1687.4|1686.2|1688.3|1687.1|1688.3|1687.1|1687.4|1686.2|2
1650852180000|2022-04-25 02:03:00|1688.1|1686.9|1687.8|1686.6|1688.1|1686.9|1687.5|1686.3|6
1650852190000|2022-04-25 02:03:10|||||||||1
1650852210000|2022-04-25 02:03:30|1687.5|1686.3|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|13
1650852220000|2022-04-25 02:03:40|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1650852230000|2022-04-25 02:03:50|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1650852240000|2022-04-25 02:04:00|1687|1685.8|1687|1685.8|1687.3|1686.1|1687|1685.8|13
1650852250000|2022-04-25 02:04:10|1687.3|1686.1|1687|1685.8|1687.3|1686.1|1687|1685.8|0
1650852260000|2022-04-25 02:04:20|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|1
1650852280000|2022-04-25 02:04:40|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1650852290000|2022-04-25 02:04:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1650852300000|2022-04-25 02:05:00|1686.6|1685.4|1686.5|1685.3|1686.8|1685.6|1686.5|1685.3|2
1650852310000|2022-04-25 02:05:10|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|3
1650852320000|2022-04-25 02:05:20|1686.6|1685.4|1686.4|1685.2|1686.6|1685.4|1686.4|1685.2|6
1650852340000|2022-04-25 02:05:40|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|3
1650852350000|2022-04-25 02:05:50|1685.6|1684.4|1685.6|1684.4|1685.9|1684.7|1685.6|1684.4|22
1650852360000|2022-04-25 02:06:00|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|1
1650852370000|2022-04-25 02:06:10|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|4
1650852380000|2022-04-25 02:06:20|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1650852390000|2022-04-25 02:06:30|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1650852400000|2022-04-25 02:06:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650852410000|2022-04-25 02:06:50|1685.5|1684.3|1686|1684.8|1686|1684.8|1685.5|1684.3|3
1650852420000|2022-04-25 02:07:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650852430000|2022-04-25 02:07:10|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|1
1650852440000|2022-04-25 02:07:20|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|1
1650852470000|2022-04-25 02:07:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1650852480000|2022-04-25 02:08:00|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|4
1650852490000|2022-04-25 02:08:10|||||||||2
1650852500000|2022-04-25 02:08:20|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|5
1650852510000|2022-04-25 02:08:30|||||||||15
1650852530000|2022-04-25 02:08:50|||||||||12
1650852540000|2022-04-25 02:09:00|1685|1683.8|1684.5|1683.3|1685.1|1683.9|1684.5|1683.3|16
1650852550000|2022-04-25 02:09:10|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|4
1650852580000|2022-04-25 02:09:40|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|2
1650852590000|2022-04-25 02:09:50|1684|1682.8|1684|1682.8|1684|1682.8|1683.9|1682.7|16
1650852600000|2022-04-25 02:10:00|1683.9|1682.7|1683.5|1682.3|1683.9|1682.7|1683.5|1682.3|3
1650852610000|2022-04-25 02:10:10|||||||||3
1650852620000|2022-04-25 02:10:20|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|2
1650852630000|2022-04-25 02:10:30|1683.8|1682.6|1684.5|1683.3|1684.5|1683.3|1683.8|1682.6|5
1650852640000|2022-04-25 02:10:40|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|4
1650852660000|2022-04-25 02:11:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1650852670000|2022-04-25 02:11:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1650852680000|2022-04-25 02:11:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1650852690000|2022-04-25 02:11:30|1684.1|1682.9|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|3
1650852700000|2022-04-25 02:11:40|||||||||2
1650852710000|2022-04-25 02:11:50|1684.6|1683.4|1684.9|1683.7|1685|1683.8|1684.6|1683.4|2
1650852720000|2022-04-25 02:12:00|1684.8|1683.6|1684.6|1683.4|1684.8|1683.6|1684.4|1683.2|5
1650852730000|2022-04-25 02:12:10|1684.4|1683.2|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|4
1650852740000|2022-04-25 02:12:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1650852750000|2022-04-25 02:12:30|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1650852760000|2022-04-25 02:12:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1650852770000|2022-04-25 02:12:50|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|0
1650852780000|2022-04-25 02:13:00|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1650852790000|2022-04-25 02:13:10|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|0
1650852810000|2022-04-25 02:13:30|1684.1|1682.9|1683.8|1682.6|1684.1|1682.9|1683.8|1682.6|2
1650852830000|2022-04-25 02:13:50|||||||||1
1650852840000|2022-04-25 02:14:00|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.1|1681.9|5
1650852850000|2022-04-25 02:14:10|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|2
1650852860000|2022-04-25 02:14:20|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|13
1650852890000|2022-04-25 02:14:50|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|11
1650852900000|2022-04-25 02:15:00|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|18
1650852910000|2022-04-25 02:15:10|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|4
1650852920000|2022-04-25 02:15:20|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|1
1650852960000|2022-04-25 02:16:00|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1650852970000|2022-04-25 02:16:10|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.6|1681.4|2
1650852980000|2022-04-25 02:16:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650852990000|2022-04-25 02:16:30|||||||||2
1650853000000|2022-04-25 02:16:40|1682.8|1681.6|1682.4|1681.2|1682.8|1681.6|1682.4|1681.2|16
1650853010000|2022-04-25 02:16:50|||||||||4
1650853020000|2022-04-25 02:17:00|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|6
1650853030000|2022-04-25 02:17:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|10
1650853040000|2022-04-25 02:17:20|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|12
1650853070000|2022-04-25 02:17:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1650853090000|2022-04-25 02:18:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650853120000|2022-04-25 02:18:40|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|1
1650853130000|2022-04-25 02:18:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|3
1650853140000|2022-04-25 02:19:00|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.4|1680.2|3
1650853150000|2022-04-25 02:19:10|||||||||1
1650853160000|2022-04-25 02:19:20|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|1
1650853170000|2022-04-25 02:19:30|||||||||1
1650853180000|2022-04-25 02:19:40|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650853190000|2022-04-25 02:19:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|14
1650853200000|2022-04-25 02:20:00|1682.4|1681.2|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650853230000|2022-04-25 02:20:30|1682.4|1681.2|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|3
1650853260000|2022-04-25 02:21:00|||||||||1
1650853270000|2022-04-25 02:21:10|||||||||1
1650853280000|2022-04-25 02:21:20|||||||||1
1650853310000|2022-04-25 02:21:50|1681.9|1680.7|1681.6|1680.4|1681.9|1680.7|1681.6|1680.4|12
1650853320000|2022-04-25 02:22:00|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.6|1680.4|13
1650853360000|2022-04-25 02:22:40|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|1
1650853400000|2022-04-25 02:23:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|2
1650853440000|2022-04-25 02:24:00|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|4
1650853450000|2022-04-25 02:24:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1650853470000|2022-04-25 02:24:30|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|4
1650853480000|2022-04-25 02:24:40|||||||||2
1650853490000|2022-04-25 02:24:50|||||||||5
1650853520000|2022-04-25 02:25:20|1681.1|1679.9|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|1
1650853530000|2022-04-25 02:25:30|1681.4|1680.2|1681.6|1680.4|1681.6|1680.4|1681.4|1680.2|3
1650853560000|2022-04-25 02:26:00|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|9
1650853570000|2022-04-25 02:26:10|1681.1|1679.9|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|7
1650853580000|2022-04-25 02:26:20|||||||||1
1650853600000|2022-04-25 02:26:40|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|5
1650853610000|2022-04-25 02:26:50|||||||||30
1650853620000|2022-04-25 02:27:00|||||||||2
1650853640000|2022-04-25 02:27:20|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1650853670000|2022-04-25 02:27:50|||||||||1
1650853700000|2022-04-25 02:28:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650853710000|2022-04-25 02:28:30|||||||||1
1650853730000|2022-04-25 02:28:50|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650853740000|2022-04-25 02:29:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650853750000|2022-04-25 02:29:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650853770000|2022-04-25 02:29:30|1681.5|1680.3|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|4
1650853800000|2022-04-25 02:30:00|1682.1|1680.9|1682.4|1681.2|1682.4|1681.2|1682|1680.8|3
1650853810000|2022-04-25 02:30:10|1682.6|1681.4|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|7
1650853820000|2022-04-25 02:30:20|1682.3|1681.1|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|1
1650853840000|2022-04-25 02:30:40|||||||||2
1650853850000|2022-04-25 02:30:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1650853860000|2022-04-25 02:31:00|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682|1680.8|5
1650853870000|2022-04-25 02:31:10|1682.4|1681.2|1682|1680.8|1682.4|1681.2|1682|1680.8|2
1650853880000|2022-04-25 02:31:20|1681.9|1680.7|1681.3|1680.1|1681.9|1680.7|1681.3|1680.1|13
1650853890000|2022-04-25 02:31:30|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|6
1650853900000|2022-04-25 02:31:40|1681.1|1679.9|1680.5|1679.3|1681.3|1680.1|1680.5|1679.3|48
1650853910000|2022-04-25 02:31:50|1680.4|1679.2|1681|1679.8|1681.1|1679.9|1679.8|1678.6|28
1650853920000|2022-04-25 02:32:00|1680.9|1679.7|1680.4|1679.2|1681|1679.8|1680.3|1679.1|13
1650853930000|2022-04-25 02:32:10|1680.3|1679.1|1680|1678.8|1680.3|1679.1|1680|1678.8|1
1650853950000|2022-04-25 02:32:30|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|2
1650853960000|2022-04-25 02:32:40|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|18
1650853970000|2022-04-25 02:32:50|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.3|1678.1|7
1650853980000|2022-04-25 02:33:00|1679.8|1678.6|1680.5|1679.3|1680.6|1679.4|1679.8|1678.6|5
1650853990000|2022-04-25 02:33:10|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680|1678.8|5
1650854000000|2022-04-25 02:33:20|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.1|1678.9|2
1650854010000|2022-04-25 02:33:30|1680.1|1678.9|1680.3|1679.1|1680.3|1679.1|1680.1|1678.9|1
1650854030000|2022-04-25 02:33:50|1680|1678.8|1679.5|1678.3|1680|1678.8|1679.5|1678.3|7
1650854040000|2022-04-25 02:34:00|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|4
1650854050000|2022-04-25 02:34:10|1679.9|1678.7|1680.5|1679.3|1680.6|1679.4|1679.9|1678.7|1
1650854060000|2022-04-25 02:34:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1
1650854070000|2022-04-25 02:34:30|1680.6|1679.4|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|4
1650854080000|2022-04-25 02:34:40|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|0
1650854090000|2022-04-25 02:34:50|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|3
1650854100000|2022-04-25 02:35:00|1681|1679.8|1681|1679.8|1681|1679.8|1680.8|1679.6|0
1650854110000|2022-04-25 02:35:10|1680.8|1679.6|1680.6|1679.4|1681|1679.8|1680.6|1679.4|1
1650854120000|2022-04-25 02:35:20|1680.5|1679.3|1680.6|1679.4|1680.9|1679.7|1680.5|1679.3|3
1650854130000|2022-04-25 02:35:30|1680.8|1679.6|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|2
1650854150000|2022-04-25 02:35:50|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|0
1650854160000|2022-04-25 02:36:00|1680.8|1679.6|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|1
1650854170000|2022-04-25 02:36:10|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|1
1650854190000|2022-04-25 02:36:30|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|0
1650854200000|2022-04-25 02:36:40|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1680.8|1679.6|3
1650854210000|2022-04-25 02:36:50|||||||||2
1650854220000|2022-04-25 02:37:00|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1680.9|1679.7|6
1650854230000|2022-04-25 02:37:10|1680.6|1679.4|1681|1679.8|1681|1679.8|1680.6|1679.4|6
1650854240000|2022-04-25 02:37:20|1681.1|1679.9|1681.5|1680.3|1681.5|1680.3|1681.1|1679.9|23
1650854250000|2022-04-25 02:37:30|1681.6|1680.4|1682.6|1681.4|1682.8|1681.6|1681.6|1680.4|18
1650854260000|2022-04-25 02:37:40|1682.8|1681.6|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|3
1650854270000|2022-04-25 02:37:50|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|24
1650854280000|2022-04-25 02:38:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|4
1650854290000|2022-04-25 02:38:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|14
1650854300000|2022-04-25 02:38:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|16
1650854310000|2022-04-25 02:38:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650854320000|2022-04-25 02:38:40|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|3
1650854330000|2022-04-25 02:38:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|6
1650854340000|2022-04-25 02:39:00|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|2
1650854350000|2022-04-25 02:39:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|3
1650854360000|2022-04-25 02:39:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650854370000|2022-04-25 02:39:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|4
1650854380000|2022-04-25 02:39:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650854390000|2022-04-25 02:39:50|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|0
1650854400000|2022-04-25 02:40:00|1682|1680.8|1682|1680.8|1682.4|1681.2|1682|1680.8|22
1650854410000|2022-04-25 02:40:10|1682.3|1681.1|1681.9|1680.7|1682.4|1681.2|1681.9|1680.7|3
1650854420000|2022-04-25 02:40:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|2
1650854430000|2022-04-25 02:40:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650854440000|2022-04-25 02:40:40|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|7
1650854470000|2022-04-25 02:41:10|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|2
1650854480000|2022-04-25 02:41:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650854490000|2022-04-25 02:41:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650854500000|2022-04-25 02:41:40|1682.6|1681.4|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|0
1650854520000|2022-04-25 02:42:00|1682.3|1681.1|1682.1|1680.9|1682.3|1681.1|1681.9|1680.7|7
1650854530000|2022-04-25 02:42:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650854540000|2022-04-25 02:42:20|1681.9|1680.7|1681.6|1680.4|1681.9|1680.7|1681.6|1680.4|1
1650854550000|2022-04-25 02:42:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1
1650854560000|2022-04-25 02:42:40|1681.6|1680.4|1681.8|1680.6|1681.9|1680.7|1681.6|1680.4|1
1650854590000|2022-04-25 02:43:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1650854600000|2022-04-25 02:43:20|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|5
1650854610000|2022-04-25 02:43:30|1682.4|1681.2|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650854620000|2022-04-25 02:43:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650854630000|2022-04-25 02:43:50|1682.5|1681.3|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|2
1650854640000|2022-04-25 02:44:00|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|7
1650854650000|2022-04-25 02:44:10|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|2
1650854660000|2022-04-25 02:44:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650854670000|2022-04-25 02:44:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650854680000|2022-04-25 02:44:40|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|0
1650854690000|2022-04-25 02:44:50|||||||||1
1650854700000|2022-04-25 02:45:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|4
1650854710000|2022-04-25 02:45:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650854720000|2022-04-25 02:45:20|1682.4|1681.2|1682.1|1680.9|1682.5|1681.3|1682.1|1680.9|4
1650854730000|2022-04-25 02:45:30|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|3
1650854750000|2022-04-25 02:45:50|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650854770000|2022-04-25 02:46:10|1681.8|1680.6|1681.6|1680.4|1681.8|1680.6|1681.6|1680.4|2
1650854780000|2022-04-25 02:46:20|1681.5|1680.3|1681.5|1680.3|1681.8|1680.6|1681.4|1680.2|1
1650854790000|2022-04-25 02:46:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650854800000|2022-04-25 02:46:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1650854810000|2022-04-25 02:46:50|||||||||1
1650854820000|2022-04-25 02:47:00|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1650854830000|2022-04-25 02:47:10|1681.1|1679.9|1681.1|1679.9|1681.3|1680.1|1681|1679.8|3
1650854840000|2022-04-25 02:47:20|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650854850000|2022-04-25 02:47:30|1681.3|1680.1|1681.8|1680.6|1681.8|1680.6|1681.3|1680.1|3
1650854870000|2022-04-25 02:47:50|||||||||1
1650854880000|2022-04-25 02:48:00|1681.5|1680.3|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|0
1650854890000|2022-04-25 02:48:10|1682|1680.8|1682.3|1681.1|1682.4|1681.2|1682|1680.8|1
1650854900000|2022-04-25 02:48:20|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|0
1650854910000|2022-04-25 02:48:30|1682.1|1680.9|1682|1680.8|1682.3|1681.1|1682|1680.8|10
1650854920000|2022-04-25 02:48:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650854930000|2022-04-25 02:48:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|37
1650854950000|2022-04-25 02:49:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|1
1650854960000|2022-04-25 02:49:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|2
1650854970000|2022-04-25 02:49:30|1682.3|1681.1|1682|1680.8|1682.3|1681.1|1682|1680.8|3
1650854980000|2022-04-25 02:49:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650854990000|2022-04-25 02:49:50|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650855000000|2022-04-25 02:50:00|1682.3|1681.1|1682|1680.8|1682.3|1681.1|1682|1680.8|2
1650855010000|2022-04-25 02:50:10|||||||||2
1650855020000|2022-04-25 02:50:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650855030000|2022-04-25 02:50:30|||||||||2
1650855040000|2022-04-25 02:50:40|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|9
1650855050000|2022-04-25 02:50:50|||||||||4
1650855060000|2022-04-25 02:51:00|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|4
1650855070000|2022-04-25 02:51:10|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.4|1680.2|3
1650855080000|2022-04-25 02:51:20|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|3
1650855090000|2022-04-25 02:51:30|1681.4|1680.2|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|0
1650855100000|2022-04-25 02:51:40|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1650855110000|2022-04-25 02:51:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|2
1650855120000|2022-04-25 02:52:00|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|1
1650855130000|2022-04-25 02:52:10|1680.9|1679.7|1681.3|1680.1|1681.3|1680.1|1680.9|1679.7|5
1650855140000|2022-04-25 02:52:20|1681.4|1680.2|1681.8|1680.6|1681.8|1680.6|1681.4|1680.2|0
1650855180000|2022-04-25 02:53:00|1681.5|1680.3|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|1
1650855190000|2022-04-25 02:53:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|6
1650855200000|2022-04-25 02:53:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650855210000|2022-04-25 02:53:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1650855250000|2022-04-25 02:54:10|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|0
1650855260000|2022-04-25 02:54:20|||||||||8
1650855290000|2022-04-25 02:54:50|1682|1680.8|1682.5|1681.3|1682.6|1681.4|1682|1680.8|7
1650855300000|2022-04-25 02:55:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650855310000|2022-04-25 02:55:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650855320000|2022-04-25 02:55:20|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1650855360000|2022-04-25 02:56:00|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|0
1650855370000|2022-04-25 02:56:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650855380000|2022-04-25 02:56:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650855410000|2022-04-25 02:56:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650855420000|2022-04-25 02:57:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650855440000|2022-04-25 02:57:20|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1650855450000|2022-04-25 02:57:30|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1650855480000|2022-04-25 02:58:00|1682|1680.8|1682.3|1681.1|1682.3|1681.1|1682|1680.8|2
1650855500000|2022-04-25 02:58:20|||||||||4
1650855510000|2022-04-25 02:58:30|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650855530000|2022-04-25 02:58:50|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|1
1650855540000|2022-04-25 02:59:00|1682.5|1681.3|1682.8|1681.6|1682.8|1681.6|1682.5|1681.3|6
1650855550000|2022-04-25 02:59:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1650855570000|2022-04-25 02:59:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1650855600000|2022-04-25 03:00:00|1682.4|1681.2|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|2
1650855610000|2022-04-25 03:00:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1650855620000|2022-04-25 03:00:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|22
1650855650000|2022-04-25 03:00:50|||||||||1
1650855660000|2022-04-25 03:01:00|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|2
1650855670000|2022-04-25 03:01:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1650855680000|2022-04-25 03:01:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650855700000|2022-04-25 03:01:40|||||||||1
1650855710000|2022-04-25 03:01:50|1682.6|1681.4|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|11
1650855720000|2022-04-25 03:02:00|1682.3|1681.1|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|3
1650855730000|2022-04-25 03:02:10|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.6|1680.4|5
1650855740000|2022-04-25 03:02:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650855750000|2022-04-25 03:02:30|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|0
1650855770000|2022-04-25 03:02:50|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|2
1650855780000|2022-04-25 03:03:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650855790000|2022-04-25 03:03:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|7
1650855800000|2022-04-25 03:03:20|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|4
1650855810000|2022-04-25 03:03:30|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|5
1650855820000|2022-04-25 03:03:40|1682.3|1681.1|1682.4|1681.2|1682.5|1681.3|1682.3|1681.1|1
1650855830000|2022-04-25 03:03:50|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650855840000|2022-04-25 03:04:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650855850000|2022-04-25 03:04:10|||||||||6
1650855860000|2022-04-25 03:04:20|||||||||2
1650855870000|2022-04-25 03:04:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650855880000|2022-04-25 03:04:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|45
1650855890000|2022-04-25 03:04:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1650855900000|2022-04-25 03:05:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1650855920000|2022-04-25 03:05:20|||||||||1
1650855940000|2022-04-25 03:05:40|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1650855990000|2022-04-25 03:06:30|||||||||1
1650856010000|2022-04-25 03:06:50|||||||||5
1650856020000|2022-04-25 03:07:00|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|0
1650856050000|2022-04-25 03:07:30|1682.8|1681.6|1682.6|1681.4|1683|1681.8|1682.6|1681.4|2
1650856060000|2022-04-25 03:07:40|1682.5|1681.3|1682.8|1681.6|1682.8|1681.6|1682.5|1681.3|1
1650856070000|2022-04-25 03:07:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650856080000|2022-04-25 03:08:00|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1650856090000|2022-04-25 03:08:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650856100000|2022-04-25 03:08:20|||||||||1
1650856110000|2022-04-25 03:08:30|1682.9|1681.7|1683.3|1682.1|1683.3|1682.1|1682.8|1681.6|2
1650856120000|2022-04-25 03:08:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650856130000|2022-04-25 03:08:50|1683.8|1682.6|1684|1682.8|1684|1682.8|1683.8|1682.6|12
1650856150000|2022-04-25 03:09:10|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856160000|2022-04-25 03:09:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1650856180000|2022-04-25 03:09:40|1683.8|1682.6|1683.6|1682.4|1683.8|1682.6|1683.6|1682.4|0
1650856190000|2022-04-25 03:09:50|1683.5|1682.3|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|1
1650856200000|2022-04-25 03:10:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650856210000|2022-04-25 03:10:10|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650856220000|2022-04-25 03:10:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856230000|2022-04-25 03:10:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650856240000|2022-04-25 03:10:40|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|1
1650856280000|2022-04-25 03:11:20|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|0
1650856320000|2022-04-25 03:12:00|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|1
1650856340000|2022-04-25 03:12:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1650856350000|2022-04-25 03:12:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650856360000|2022-04-25 03:12:40|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1650856380000|2022-04-25 03:13:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856400000|2022-04-25 03:13:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650856410000|2022-04-25 03:13:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856460000|2022-04-25 03:14:20|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|1
1650856470000|2022-04-25 03:14:30|||||||||1
1650856480000|2022-04-25 03:14:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|5
1650856500000|2022-04-25 03:15:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|4
1650856520000|2022-04-25 03:15:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650856540000|2022-04-25 03:15:40|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.8|1682.6|0
1650856560000|2022-04-25 03:16:00|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1650856570000|2022-04-25 03:16:10|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856580000|2022-04-25 03:16:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650856590000|2022-04-25 03:16:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856600000|2022-04-25 03:16:40|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|0
1650856620000|2022-04-25 03:17:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|0
1650856630000|2022-04-25 03:17:10|1683.5|1682.3|1683.5|1682.3|1683.8|1682.6|1683.5|1682.3|1
1650856670000|2022-04-25 03:17:50|1683.6|1682.4|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|10
1650856680000|2022-04-25 03:18:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|2
1650856710000|2022-04-25 03:18:30|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650856730000|2022-04-25 03:18:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650856740000|2022-04-25 03:19:00|1683.9|1682.7|1685.1|1683.9|1685.3|1684.1|1683.9|1682.7|5
1650856750000|2022-04-25 03:19:10|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|0
1650856760000|2022-04-25 03:19:20|1684.5|1683.3|1684.9|1683.7|1684.9|1683.7|1684.5|1683.3|0
1650856770000|2022-04-25 03:19:30|1684.8|1683.6|1685.1|1683.9|1685.1|1683.9|1684.6|1683.4|1
1650856780000|2022-04-25 03:19:40|1685.9|1684.7|1685.6|1684.4|1685.9|1684.7|1685.5|1684.3|4
1650856790000|2022-04-25 03:19:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|7
1650856800000|2022-04-25 03:20:00|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|2
1650856830000|2022-04-25 03:20:30|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|0
1650856840000|2022-04-25 03:20:40|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1685|1683.8|2
1650856850000|2022-04-25 03:20:50|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|2
1650856860000|2022-04-25 03:21:00|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|0
1650856870000|2022-04-25 03:21:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650856880000|2022-04-25 03:21:20|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|1
1650856890000|2022-04-25 03:21:30|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|2
1650856900000|2022-04-25 03:21:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1650856980000|2022-04-25 03:23:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|3
1650856990000|2022-04-25 03:23:10|1684.1|1682.9|1684.4|1683.2|1684.4|1683.2|1684.1|1682.9|2
1650857000000|2022-04-25 03:23:20|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|3
1650857030000|2022-04-25 03:23:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650857040000|2022-04-25 03:24:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1650857050000|2022-04-25 03:24:10|1683.8|1682.6|1683.6|1682.4|1683.8|1682.6|1683.6|1682.4|1
1650857060000|2022-04-25 03:24:20|1684|1682.8|1683.8|1682.6|1684|1682.8|1683.8|1682.6|1
1650857090000|2022-04-25 03:24:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1650857100000|2022-04-25 03:25:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|3
1650857110000|2022-04-25 03:25:10|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650857120000|2022-04-25 03:25:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1650857130000|2022-04-25 03:25:30|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|0
1650857140000|2022-04-25 03:25:40|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|0
1650857160000|2022-04-25 03:26:00|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|1
1650857170000|2022-04-25 03:26:10|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|0
1650857190000|2022-04-25 03:26:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1650857200000|2022-04-25 03:26:40|1684|1682.8|1683.8|1682.6|1684.3|1683.1|1683.8|1682.6|0
1650857210000|2022-04-25 03:26:50|1683.9|1682.7|1683.8|1682.6|1684|1682.8|1683.8|1682.6|0
1650857220000|2022-04-25 03:27:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1650857230000|2022-04-25 03:27:10|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650857240000|2022-04-25 03:27:20|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|3
1650857250000|2022-04-25 03:27:30|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1650857260000|2022-04-25 03:27:40|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|0
1650857270000|2022-04-25 03:27:50|1683.9|1682.7|1683.9|1682.7|1684|1682.8|1683.8|1682.6|1
1650857280000|2022-04-25 03:28:00|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650857290000|2022-04-25 03:28:10|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|0
1650857300000|2022-04-25 03:28:20|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|0
1650857310000|2022-04-25 03:28:30|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650857330000|2022-04-25 03:28:50|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|0
1650857340000|2022-04-25 03:29:00|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1650857360000|2022-04-25 03:29:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650857370000|2022-04-25 03:29:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650857380000|2022-04-25 03:29:40|1684|1682.8|1683.8|1682.6|1684|1682.8|1683.8|1682.6|0
1650857390000|2022-04-25 03:29:50|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.8|1682.6|0
1650857440000|2022-04-25 03:30:40|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|0
1650857450000|2022-04-25 03:30:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650857580000|2022-04-25 03:33:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650857660000|2022-04-25 03:34:20|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1650857690000|2022-04-25 03:34:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|5
1650857740000|2022-04-25 03:35:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650857800000|2022-04-25 03:36:40|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|1
1650857880000|2022-04-25 03:38:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650857890000|2022-04-25 03:38:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650857940000|2022-04-25 03:39:00|||||||||1
1650857980000|2022-04-25 03:39:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650858020000|2022-04-25 03:40:20|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650858060000|2022-04-25 03:41:00|1683.9|1682.7|1684|1682.8|1684.1|1682.9|1683.9|1682.7|0
1650858070000|2022-04-25 03:41:10|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|0
1650858080000|2022-04-25 03:41:20|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|0
1650858090000|2022-04-25 03:41:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650858120000|2022-04-25 03:42:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650858130000|2022-04-25 03:42:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650858140000|2022-04-25 03:42:20|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650858160000|2022-04-25 03:42:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650858180000|2022-04-25 03:43:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650858450000|2022-04-25 03:47:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1650858480000|2022-04-25 03:48:00|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|0
1650858500000|2022-04-25 03:48:20|1684.5|1683.3|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1650858520000|2022-04-25 03:48:40|1684.6|1683.4|1685|1683.8|1685|1683.8|1684.6|1683.4|0
1650858530000|2022-04-25 03:48:50|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|0
1650858600000|2022-04-25 03:50:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|4
1650858610000|2022-04-25 03:50:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650858630000|2022-04-25 03:50:30|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1650858710000|2022-04-25 03:51:50|||||||||1
1650858790000|2022-04-25 03:53:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650858820000|2022-04-25 03:53:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650858850000|2022-04-25 03:54:10|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650858930000|2022-04-25 03:55:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1650858990000|2022-04-25 03:56:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.2|1683|3
1650859070000|2022-04-25 03:57:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650859080000|2022-04-25 03:58:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650859110000|2022-04-25 03:58:30|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650859120000|2022-04-25 03:58:40|1684.4|1683.2|1684.2|1683|1684.4|1683.2|1684.2|1683|0
1650859180000|2022-04-25 03:59:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650859190000|2022-04-25 03:59:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|0
1650859350000|2022-04-25 04:02:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650859460000|2022-04-25 04:04:20|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|0
1650859480000|2022-04-25 04:04:40|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1650859500000|2022-04-25 04:05:00|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.6|1683.4|0
1650859510000|2022-04-25 04:05:10|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|1
1650859530000|2022-04-25 04:05:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650859550000|2022-04-25 04:05:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650859580000|2022-04-25 04:06:20|||||||||1
1650859590000|2022-04-25 04:06:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650859620000|2022-04-25 04:07:00|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1650859630000|2022-04-25 04:07:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650859640000|2022-04-25 04:07:20|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|0
1650859650000|2022-04-25 04:07:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650859660000|2022-04-25 04:07:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650859710000|2022-04-25 04:08:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650859720000|2022-04-25 04:08:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|3
1650859740000|2022-04-25 04:09:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1650859750000|2022-04-25 04:09:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|10
1650859770000|2022-04-25 04:09:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650859830000|2022-04-25 04:10:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650859850000|2022-04-25 04:10:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1650859860000|2022-04-25 04:11:00|||||||||1
1650859870000|2022-04-25 04:11:10|||||||||1
1650859940000|2022-04-25 04:12:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650859950000|2022-04-25 04:12:30|1684.9|1683.7|1684.7|1683.5|1685|1683.8|1684.7|1683.5|0
1650859980000|2022-04-25 04:13:00|1685|1683.8|1684.7|1683.5|1685|1683.8|1684.7|1683.5|0
1650859990000|2022-04-25 04:13:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650860010000|2022-04-25 04:13:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650860020000|2022-04-25 04:13:40|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1650860040000|2022-04-25 04:14:00|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.7|1683.5|0
1650860080000|2022-04-25 04:14:40|1685.1|1683.9|1685.6|1684.4|1685.6|1684.4|1685.1|1683.9|0
1650860090000|2022-04-25 04:14:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650860100000|2022-04-25 04:15:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650860110000|2022-04-25 04:15:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650860120000|2022-04-25 04:15:20|1685.6|1684.4|1686|1684.8|1686|1684.8|1685.6|1684.4|1
1650860170000|2022-04-25 04:16:10|1685.9|1684.7|1685.7|1684.5|1685.9|1684.7|1685.6|1684.4|4
1650860180000|2022-04-25 04:16:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1650860190000|2022-04-25 04:16:30|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|0
1650860210000|2022-04-25 04:16:50|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|0
1650860220000|2022-04-25 04:17:00|1685.7|1684.5|1686|1684.8|1686|1684.8|1685.7|1684.5|0
1650860270000|2022-04-25 04:17:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650860300000|2022-04-25 04:18:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1650860320000|2022-04-25 04:18:40|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650860360000|2022-04-25 04:19:20|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|1
1650860390000|2022-04-25 04:19:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1650860400000|2022-04-25 04:20:00|||||||||2
1650860410000|2022-04-25 04:20:10|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|5
1650860420000|2022-04-25 04:20:20|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1650860440000|2022-04-25 04:20:40|1685.2|1684|1685.4|1684.2|1685.4|1684.2|1685.2|1684|1
1650860460000|2022-04-25 04:21:00|||||||||1
1650860530000|2022-04-25 04:22:10|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|2
1650860540000|2022-04-25 04:22:20|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|0
1650860580000|2022-04-25 04:23:00|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|0
1650860700000|2022-04-25 04:25:00|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|6
1650860720000|2022-04-25 04:25:20|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1650860750000|2022-04-25 04:25:50|||||||||1
1650860760000|2022-04-25 04:26:00|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1650860770000|2022-04-25 04:26:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650860790000|2022-04-25 04:26:30|||||||||1
1650860940000|2022-04-25 04:29:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|2
1650861030000|2022-04-25 04:30:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|0
1650861040000|2022-04-25 04:30:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650861060000|2022-04-25 04:31:00|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650861080000|2022-04-25 04:31:20|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1650861100000|2022-04-25 04:31:40|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650861160000|2022-04-25 04:32:40|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|0
1650861180000|2022-04-25 04:33:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1650861250000|2022-04-25 04:34:10|||||||||1
1650861300000|2022-04-25 04:35:00|||||||||1
1650861340000|2022-04-25 04:35:40|1684.5|1683.3|1684.2|1683|1684.5|1683.3|1684.2|1683|0
1650861370000|2022-04-25 04:36:10|1684.1|1682.9|1684.4|1683.2|1684.4|1683.2|1684.1|1682.9|0
1650861410000|2022-04-25 04:36:50|||||||||2
1650861530000|2022-04-25 04:38:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650861540000|2022-04-25 04:39:00|||||||||2
1650861740000|2022-04-25 04:42:20|||||||||3
1650861830000|2022-04-25 04:43:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650861840000|2022-04-25 04:44:00|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|1
1650861900000|2022-04-25 04:45:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650861910000|2022-04-25 04:45:10|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|0
1650861920000|2022-04-25 04:45:20|1683.9|1682.7|1683.6|1682.4|1683.9|1682.7|1683.6|1682.4|0
1650861960000|2022-04-25 04:46:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.2|1682|4
1650861980000|2022-04-25 04:46:20|||||||||1
1650862080000|2022-04-25 04:48:00|1683.4|1682.2|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|2
1650862140000|2022-04-25 04:49:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|4
1650862150000|2022-04-25 04:49:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|2
1650862160000|2022-04-25 04:49:20|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.2|1682|41
1650862170000|2022-04-25 04:49:30|1683.3|1682.1|1683.7|1682.5|1684.1|1682.9|1683.3|1682.1|8
1650862180000|2022-04-25 04:49:40|1683.6|1682.4|1683.2|1682|1683.6|1682.4|1683|1681.8|37
1650862190000|2022-04-25 04:49:50|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|0
1650862200000|2022-04-25 04:50:00|1683.7|1682.5|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|9
1650862210000|2022-04-25 04:50:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|4
1650862220000|2022-04-25 04:50:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650862240000|2022-04-25 04:50:40|1684|1682.8|1683.7|1682.5|1684|1682.8|1683.7|1682.5|0
1650862250000|2022-04-25 04:50:50|1683.3|1682.1|1683.7|1682.5|1683.7|1682.5|1683.3|1682.1|7
1650862260000|2022-04-25 04:51:00|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|14
1650862270000|2022-04-25 04:51:10|1683.5|1682.3|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|2
1650862300000|2022-04-25 04:51:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1650862310000|2022-04-25 04:51:50|1683.5|1682.3|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|2
1650862320000|2022-04-25 04:52:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|3
1650862330000|2022-04-25 04:52:10|1683.5|1682.3|1683.2|1682|1683.6|1682.4|1683.2|1682|3
1650862340000|2022-04-25 04:52:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650862360000|2022-04-25 04:52:40|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|1
1650862370000|2022-04-25 04:52:50|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650862380000|2022-04-25 04:53:00|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|0
1650862390000|2022-04-25 04:53:10|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|0
1650862400000|2022-04-25 04:53:20|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|3
1650862410000|2022-04-25 04:53:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1650862420000|2022-04-25 04:53:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1650862440000|2022-04-25 04:54:00|1682.9|1681.7|1682.5|1681.3|1682.9|1681.7|1682.1|1680.9|37
1650862450000|2022-04-25 04:54:10|||||||||1
1650862470000|2022-04-25 04:54:30|||||||||1
1650862490000|2022-04-25 04:54:50|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.2|1681|2
1650862500000|2022-04-25 04:55:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|7
1650862510000|2022-04-25 04:55:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650862520000|2022-04-25 04:55:20|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|9
1650862540000|2022-04-25 04:55:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|1
1650862550000|2022-04-25 04:55:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|22
1650862560000|2022-04-25 04:56:00|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|34
1650862570000|2022-04-25 04:56:10|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|1
1650862580000|2022-04-25 04:56:20|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1650862620000|2022-04-25 04:57:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|3
1650862640000|2022-04-25 04:57:20|||||||||17
1650862650000|2022-04-25 04:57:30|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|21
1650862670000|2022-04-25 04:57:50|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.3|1681.1|22
1650862680000|2022-04-25 04:58:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650862710000|2022-04-25 04:58:30|||||||||2
1650862720000|2022-04-25 04:58:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|3
1650862730000|2022-04-25 04:58:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|6
1650862740000|2022-04-25 04:59:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|14
1650862750000|2022-04-25 04:59:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1650862760000|2022-04-25 04:59:20|1682.3|1681.1|1682.6|1681.4|1682.6|1681.4|1682.2|1681|3
1650862770000|2022-04-25 04:59:30|1682.7|1681.5|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|43
1650862780000|2022-04-25 04:59:40|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.1|1680.9|8
1650862790000|2022-04-25 04:59:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650862800000|2022-04-25 05:00:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1650862810000|2022-04-25 05:00:10|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|17
1650862820000|2022-04-25 05:00:20|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650862830000|2022-04-25 05:00:30|1682.3|1681.1|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|36
1650862840000|2022-04-25 05:00:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|4
1650862860000|2022-04-25 05:01:00|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|7
1650862870000|2022-04-25 05:01:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1650862880000|2022-04-25 05:01:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|3
1650862890000|2022-04-25 05:01:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650862910000|2022-04-25 05:01:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|48
1650862920000|2022-04-25 05:02:00|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|5
1650862940000|2022-04-25 05:02:20|1682.2|1681|1682.5|1681.3|1682.6|1681.4|1682.2|1681|15
1650862950000|2022-04-25 05:02:30|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|7
1650862960000|2022-04-25 05:02:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|22
1650862970000|2022-04-25 05:02:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|8
1650862980000|2022-04-25 05:03:00|1682.2|1681|1682|1680.8|1682.3|1681.1|1682|1680.8|20
1650863000000|2022-04-25 05:03:20|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|4
1650863010000|2022-04-25 05:03:30|1682.1|1680.9|1681.8|1680.6|1682.1|1680.9|1681.8|1680.6|2
1650863020000|2022-04-25 05:03:40|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|1
1650863030000|2022-04-25 05:03:50|||||||||12
1650863040000|2022-04-25 05:04:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|7
1650863050000|2022-04-25 05:04:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|3
1650863070000|2022-04-25 05:04:30|||||||||1
1650863100000|2022-04-25 05:05:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650863120000|2022-04-25 05:05:20|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|0
1650863130000|2022-04-25 05:05:30|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|0
1650863150000|2022-04-25 05:05:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|12
1650863160000|2022-04-25 05:06:00|1681.7|1680.5|1681.8|1680.6|1682.1|1680.9|1681.7|1680.5|27
1650863170000|2022-04-25 05:06:10|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|1
1650863180000|2022-04-25 05:06:20|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|3
1650863190000|2022-04-25 05:06:30|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1650863200000|2022-04-25 05:06:40|||||||||2
1650863220000|2022-04-25 05:07:00|||||||||2
1650863230000|2022-04-25 05:07:10|1681.3|1680.1|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|13
1650863240000|2022-04-25 05:07:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|30
1650863250000|2022-04-25 05:07:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|5
1650863260000|2022-04-25 05:07:40|||||||||1
1650863270000|2022-04-25 05:07:50|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|7
1650863280000|2022-04-25 05:08:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681|1679.8|5
1650863300000|2022-04-25 05:08:20|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|5
1650863310000|2022-04-25 05:08:30|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|3
1650863320000|2022-04-25 05:08:40|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650863330000|2022-04-25 05:08:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681|1679.8|0
1650863340000|2022-04-25 05:09:00|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1650863350000|2022-04-25 05:09:10|||||||||1
1650863370000|2022-04-25 05:09:30|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|1
1650863390000|2022-04-25 05:09:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650863400000|2022-04-25 05:10:00|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1650863410000|2022-04-25 05:10:10|||||||||1
1650863430000|2022-04-25 05:10:30|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|3
1650863450000|2022-04-25 05:10:50|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|1
1650863460000|2022-04-25 05:11:00|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1
1650863470000|2022-04-25 05:11:10|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|1
1650863490000|2022-04-25 05:11:30|1680.2|1679|1680.2|1679|1680.3|1679.1|1680.2|1679|0
1650863500000|2022-04-25 05:11:40|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650863520000|2022-04-25 05:12:00|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.1|1678.9|3
1650863560000|2022-04-25 05:12:40|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|10
1650863570000|2022-04-25 05:12:50|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1650863580000|2022-04-25 05:13:00|1681.1|1679.9|1681.2|1680|1681.3|1680.1|1681.1|1679.9|7
1650863590000|2022-04-25 05:13:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650863600000|2022-04-25 05:13:20|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|5
1650863610000|2022-04-25 05:13:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1650863620000|2022-04-25 05:13:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1650863630000|2022-04-25 05:13:50|||||||||2
1650863680000|2022-04-25 05:14:40|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|2
1650863690000|2022-04-25 05:14:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1
1650863700000|2022-04-25 05:15:00|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|2
1650863710000|2022-04-25 05:15:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|0
1650863730000|2022-04-25 05:15:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650863740000|2022-04-25 05:15:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1650863750000|2022-04-25 05:15:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|2
1650863770000|2022-04-25 05:16:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1650863780000|2022-04-25 05:16:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650863820000|2022-04-25 05:17:00|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1650863850000|2022-04-25 05:17:30|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|1
1650863910000|2022-04-25 05:18:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650863930000|2022-04-25 05:18:50|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|1
1650863950000|2022-04-25 05:19:10|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|1
1650864000000|2022-04-25 05:20:00|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|1
1650864010000|2022-04-25 05:20:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|7
1650864060000|2022-04-25 05:21:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|4
1650864080000|2022-04-25 05:21:20|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|0
1650864100000|2022-04-25 05:21:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1650864120000|2022-04-25 05:22:00|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.5|1680.3|0
1650864140000|2022-04-25 05:22:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650864160000|2022-04-25 05:22:40|||||||||1
1650864170000|2022-04-25 05:22:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|3
1650864180000|2022-04-25 05:23:00|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|1
1650864190000|2022-04-25 05:23:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|2
1650864200000|2022-04-25 05:23:20|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|1
1650864210000|2022-04-25 05:23:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650864230000|2022-04-25 05:23:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1650864240000|2022-04-25 05:24:00|1682|1680.8|1681.7|1680.5|1682|1680.8|1681.7|1680.5|0
1650864250000|2022-04-25 05:24:10|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|1
1650864300000|2022-04-25 05:25:00|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|2
1650864310000|2022-04-25 05:25:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650864320000|2022-04-25 05:25:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1650864360000|2022-04-25 05:26:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650864430000|2022-04-25 05:27:10|||||||||1
1650864470000|2022-04-25 05:27:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1650864480000|2022-04-25 05:28:00|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|1
1650864490000|2022-04-25 05:28:10|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650864500000|2022-04-25 05:28:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650864510000|2022-04-25 05:28:30|1681.7|1680.5|1682.5|1681.3|1682.5|1681.3|1681.7|1680.5|7
1650864540000|2022-04-25 05:29:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650864590000|2022-04-25 05:29:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650864600000|2022-04-25 05:30:00|1682|1680.8|1681.3|1680.1|1682|1680.8|1681.2|1680|7
1650864610000|2022-04-25 05:30:10|1681.5|1680.3|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|0
1650864620000|2022-04-25 05:30:20|1681.7|1680.5|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|0
1650864630000|2022-04-25 05:30:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650864640000|2022-04-25 05:30:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650864650000|2022-04-25 05:30:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|5
1650864660000|2022-04-25 05:31:00|1681.5|1680.3|1681.2|1680|1681.6|1680.4|1681.2|1680|1
1650864670000|2022-04-25 05:31:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650864680000|2022-04-25 05:31:20|||||||||6
1650864690000|2022-04-25 05:31:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1650864700000|2022-04-25 05:31:40|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|0
1650864710000|2022-04-25 05:31:50|1680.6|1679.4|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|8
1650864720000|2022-04-25 05:32:00|||||||||1
1650864730000|2022-04-25 05:32:10|||||||||1
1650864740000|2022-04-25 05:32:20|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|11
1650864750000|2022-04-25 05:32:30|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1650864780000|2022-04-25 05:33:00|1680.5|1679.3|1680.2|1679|1680.5|1679.3|1680.2|1679|2
1650864790000|2022-04-25 05:33:10|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650864800000|2022-04-25 05:33:20|1680.5|1679.3|1680.2|1679|1680.5|1679.3|1680.2|1679|3
1650864810000|2022-04-25 05:33:30|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|3
1650864820000|2022-04-25 05:33:40|1679.8|1678.6|1679.8|1678.6|1680.1|1678.9|1679.8|1678.6|5
1650864840000|2022-04-25 05:34:00|1680|1678.8|1680.3|1679.1|1680.5|1679.3|1680|1678.8|4
1650864850000|2022-04-25 05:34:10|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650864860000|2022-04-25 05:34:20|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.2|1679|0
1650864870000|2022-04-25 05:34:30|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|0
1650864910000|2022-04-25 05:35:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650864920000|2022-04-25 05:35:20|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.2|1679|1
1650864950000|2022-04-25 05:35:50|1680|1678.8|1679.7|1678.5|1680.1|1678.9|1679.7|1678.5|0
1650864960000|2022-04-25 05:36:00|1679.6|1678.4|1679.2|1678|1679.6|1678.4|1679.2|1678|20
1650864970000|2022-04-25 05:36:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650864980000|2022-04-25 05:36:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|2
1650864990000|2022-04-25 05:36:30|1679.6|1678.4|1679.7|1678.5|1679.8|1678.6|1679.6|1678.4|1
1650865000000|2022-04-25 05:36:40|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|7
1650865020000|2022-04-25 05:37:00|||||||||1
1650865030000|2022-04-25 05:37:10|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|1
1650865040000|2022-04-25 05:37:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.2|1678|0
1650865050000|2022-04-25 05:37:30|1679.2|1678|1678.7|1677.5|1679.2|1678|1678.7|1677.5|20
1650865060000|2022-04-25 05:37:40|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|7
1650865070000|2022-04-25 05:37:50|1678.5|1677.3|1677.3|1676.1|1678.5|1677.3|1677.3|1676.1|39
1650865080000|2022-04-25 05:38:00|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.3|1676.1|31
1650865090000|2022-04-25 05:38:10|1677.6|1676.4|1677.3|1676.1|1677.7|1676.5|1677.3|1676.1|6
1650865100000|2022-04-25 05:38:20|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|30
1650865110000|2022-04-25 05:38:30|1677.2|1676|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|17
1650865120000|2022-04-25 05:38:40|1677|1675.8|1677|1675.8|1677|1675.8|1676.8|1675.6|9
1650865130000|2022-04-25 05:38:50|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.5|1675.3|20
1650865140000|2022-04-25 05:39:00|1676.3|1675.1|1675.7|1674.5|1676.3|1675.1|1675.7|1674.5|66
1650865150000|2022-04-25 05:39:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|4
1650865160000|2022-04-25 05:39:20|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|6
1650865170000|2022-04-25 05:39:30|1675.5|1674.3|1674.5|1673.3|1675.5|1674.3|1674.5|1673.3|16
1650865180000|2022-04-25 05:39:40|1674.6|1673.4|1674.2|1673|1674.6|1673.4|1674.2|1673|8
1650865190000|2022-04-25 05:39:50|1674.1|1672.9|1674.2|1673|1674.3|1673.1|1674|1672.8|25
1650865200000|2022-04-25 05:40:00|1674.1|1672.9|1674.2|1673|1674.3|1673.1|1674|1672.8|13
1650865210000|2022-04-25 05:40:10|1674.1|1672.9|1673.7|1672.5|1674.1|1672.9|1673.7|1672.5|3
1650865220000|2022-04-25 05:40:20|1673.8|1672.6|1674|1672.8|1674|1672.8|1673.8|1672.6|9
1650865230000|2022-04-25 05:40:30|1673.8|1672.6|1673.7|1672.5|1674|1672.8|1673.7|1672.5|2
1650865240000|2022-04-25 05:40:40|1673.6|1672.4|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|1
1650865250000|2022-04-25 05:40:50|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|6
1650865260000|2022-04-25 05:41:00|1673.7|1672.5|1674.7|1673.5|1674.8|1673.6|1673.7|1672.5|28
1650865270000|2022-04-25 05:41:10|1674.6|1673.4|1674.8|1673.6|1675|1673.8|1674.5|1673.3|16
1650865280000|2022-04-25 05:41:20|1675|1673.8|1674.2|1673|1675|1673.8|1674|1672.8|8
1650865290000|2022-04-25 05:41:30|1674.1|1672.9|1674.1|1672.9|1674.2|1673|1674.1|1672.9|0
1650865300000|2022-04-25 05:41:40|1673.8|1672.6|1673.3|1672.1|1674|1672.8|1673.1|1671.9|35
1650865310000|2022-04-25 05:41:50|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|1
1650865320000|2022-04-25 05:42:00|1673.7|1672.5|1673.3|1672.1|1673.8|1672.6|1673.3|1672.1|13
1650865330000|2022-04-25 05:42:10|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|4
1650865340000|2022-04-25 05:42:20|1673.3|1672.1|1674|1672.8|1674|1672.8|1673.3|1672.1|25
1650865350000|2022-04-25 05:42:30|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674|1672.8|3
1650865360000|2022-04-25 05:42:40|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|6
1650865370000|2022-04-25 05:42:50|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1
1650865380000|2022-04-25 05:43:00|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|6
1650865390000|2022-04-25 05:43:10|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|0
1650865400000|2022-04-25 05:43:20|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.5|1673.3|10
1650865410000|2022-04-25 05:43:30|1674.7|1673.5|1674.2|1673|1674.7|1673.5|1674.2|1673|5
1650865420000|2022-04-25 05:43:40|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1650865430000|2022-04-25 05:43:50|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1650865440000|2022-04-25 05:44:00|1674.1|1672.9|1674.3|1673.1|1674.5|1673.3|1674|1672.8|2
1650865450000|2022-04-25 05:44:10|1674.1|1672.9|1674.2|1673|1674.3|1673.1|1674.1|1672.9|20
1650865470000|2022-04-25 05:44:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.2|1673|3
1650865480000|2022-04-25 05:44:40|||||||||2
1650865490000|2022-04-25 05:44:50|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|3
1650865500000|2022-04-25 05:45:00|1674.3|1673.1|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|3
1650865510000|2022-04-25 05:45:10|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|15
1650865550000|2022-04-25 05:45:50|1674.3|1673.1|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|1
1650865560000|2022-04-25 05:46:00|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|6
1650865570000|2022-04-25 05:46:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1650865580000|2022-04-25 05:46:20|1674.3|1673.1|1674.3|1673.1|1674.5|1673.3|1674.2|1673|1
1650865600000|2022-04-25 05:46:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|3
1650865610000|2022-04-25 05:46:50|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|1
1650865620000|2022-04-25 05:47:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1650865630000|2022-04-25 05:47:10|||||||||1
1650865640000|2022-04-25 05:47:20|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|7
1650865650000|2022-04-25 05:47:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|3
1650865660000|2022-04-25 05:47:40|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.5|1673.3|1
1650865670000|2022-04-25 05:47:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1650865690000|2022-04-25 05:48:10|1674.8|1673.6|1675.6|1674.4|1675.6|1674.4|1674.8|1673.6|4
1650865700000|2022-04-25 05:48:20|1676|1674.8|1676.2|1675|1676.2|1675|1676|1674.8|3
1650865710000|2022-04-25 05:48:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|2
1650865720000|2022-04-25 05:48:40|1676.3|1675.1|1676.2|1675|1676.5|1675.3|1676.2|1675|4
1650865740000|2022-04-25 05:49:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650865750000|2022-04-25 05:49:10|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|1
1650865760000|2022-04-25 05:49:20|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|1
1650865770000|2022-04-25 05:49:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|4
1650865780000|2022-04-25 05:49:40|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1650865800000|2022-04-25 05:50:00|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|2
1650865810000|2022-04-25 05:50:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|17
1650865820000|2022-04-25 05:50:20|1676.5|1675.3|1676.2|1675|1676.6|1675.4|1676.1|1674.9|0
1650865830000|2022-04-25 05:50:30|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|2
1650865840000|2022-04-25 05:50:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.6|1674.4|0
1650865850000|2022-04-25 05:50:50|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|2
1650865900000|2022-04-25 05:51:40|1675.8|1674.6|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|3
1650865910000|2022-04-25 05:51:50|||||||||1
1650865930000|2022-04-25 05:52:10|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|11
1650865940000|2022-04-25 05:52:20|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|3
1650865950000|2022-04-25 05:52:30|1676.6|1675.4|1676.2|1675|1676.6|1675.4|1676.2|1675|5
1650865960000|2022-04-25 05:52:40|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|0
1650865990000|2022-04-25 05:53:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|0
1650866000000|2022-04-25 05:53:20|1676.2|1675|1677.7|1676.5|1677.7|1676.5|1676.2|1675|8
1650866010000|2022-04-25 05:53:30|||||||||1
1650866020000|2022-04-25 05:53:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|3
1650866030000|2022-04-25 05:53:50|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1650866040000|2022-04-25 05:54:00|1677.3|1676.1|1677.5|1676.3|1677.7|1676.5|1677.3|1676.1|0
1650866050000|2022-04-25 05:54:10|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|7
1650866060000|2022-04-25 05:54:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1650866070000|2022-04-25 05:54:30|1677|1675.8|1676.7|1675.5|1677|1675.8|1676.7|1675.5|4
1650866080000|2022-04-25 05:54:40|||||||||1
1650866090000|2022-04-25 05:54:50|1676.6|1675.4|1676.5|1675.3|1676.7|1675.5|1676.5|1675.3|0
1650866100000|2022-04-25 05:55:00|1676.2|1675|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|1
1650866110000|2022-04-25 05:55:10|1676|1674.8|1676|1674.8|1676.2|1675|1676|1674.8|3
1650866120000|2022-04-25 05:55:20|1675.8|1674.6|1675.8|1674.6|1676|1674.8|1675.8|1674.6|2
1650866130000|2022-04-25 05:55:30|1676.1|1674.9|1675.6|1674.4|1676.1|1674.9|1675.6|1674.4|1
1650866140000|2022-04-25 05:55:40|1675.5|1674.3|1675.7|1674.5|1675.7|1674.5|1675.5|1674.3|1
1650866150000|2022-04-25 05:55:50|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|1
1650866160000|2022-04-25 05:56:00|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650866190000|2022-04-25 05:56:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1
1650866220000|2022-04-25 05:57:00|1675|1673.8|1675|1673.8|1675.1|1673.9|1675|1673.8|4
1650866240000|2022-04-25 05:57:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1650866260000|2022-04-25 05:57:40|1674.6|1673.4|1674.3|1673.1|1674.6|1673.4|1674.2|1673|3
1650866270000|2022-04-25 05:57:50|1674.2|1673|1674.2|1673|1674.3|1673.1|1674.2|1673|5
1650866280000|2022-04-25 05:58:00|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.2|1673|2
1650866290000|2022-04-25 05:58:10|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|1
1650866310000|2022-04-25 05:58:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1650866330000|2022-04-25 05:58:50|1674.7|1673.5|1675|1673.8|1675.1|1673.9|1674.7|1673.5|3
1650866340000|2022-04-25 05:59:00|1675.1|1673.9|1675.6|1674.4|1675.6|1674.4|1675|1673.8|1
1650866370000|2022-04-25 05:59:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1650866390000|2022-04-25 05:59:50|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650866400000|2022-04-25 06:00:00|1675.3|1674.1|1675.6|1674.4|1675.6|1674.4|1675.2|1674|0
1650866460000|2022-04-25 06:01:00|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.2|1674|5
1650866470000|2022-04-25 06:01:10|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|1
1650866500000|2022-04-25 06:01:40|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|0
1650866510000|2022-04-25 06:01:50|||||||||1
1650866520000|2022-04-25 06:02:00|1675.6|1674.4|1675|1673.8|1675.6|1674.4|1674.6|1673.4|18
1650866530000|2022-04-25 06:02:10|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1650866540000|2022-04-25 06:02:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|1
1650866550000|2022-04-25 06:02:30|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|8
1650866560000|2022-04-25 06:02:40|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.3|1673.1|3
1650866570000|2022-04-25 06:02:50|||||||||1
1650866580000|2022-04-25 06:03:00|1674.3|1673.1|1674.1|1672.9|1674.6|1673.4|1674|1672.8|1
1650866590000|2022-04-25 06:03:10|1674|1672.8|1674|1672.8|1674.1|1672.9|1674|1672.8|0
1650866600000|2022-04-25 06:03:20|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|4
1650866610000|2022-04-25 06:03:30|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|7
1650866620000|2022-04-25 06:03:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|6
1650866630000|2022-04-25 06:03:50|1673.7|1672.5|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|6
1650866640000|2022-04-25 06:04:00|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|1
1650866650000|2022-04-25 06:04:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.2|1672|3
1650866660000|2022-04-25 06:04:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1650866670000|2022-04-25 06:04:30|||||||||77
1650866680000|2022-04-25 06:04:40|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|7
1650866700000|2022-04-25 06:05:00|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|0
1650866710000|2022-04-25 06:05:10|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|1
1650866720000|2022-04-25 06:05:20|1673.6|1672.4|1673.8|1672.6|1673.8|1672.6|1673.6|1672.4|3
1650866760000|2022-04-25 06:06:00|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1650866780000|2022-04-25 06:06:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|2
1650866800000|2022-04-25 06:06:40|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|0
1650866820000|2022-04-25 06:07:00|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.5|1673.3|0
1650866840000|2022-04-25 06:07:20|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|24
1650866850000|2022-04-25 06:07:30|1674.6|1673.4|1674.3|1673.1|1674.6|1673.4|1674.3|1673.1|46
1650866860000|2022-04-25 06:07:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1650866880000|2022-04-25 06:08:00|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.2|1673|2
1650866940000|2022-04-25 06:09:00|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1650866950000|2022-04-25 06:09:10|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1650866970000|2022-04-25 06:09:30|1673.7|1672.5|1673.5|1672.3|1673.7|1672.5|1673.5|1672.3|7
1650867020000|2022-04-25 06:10:20|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|22
1650867060000|2022-04-25 06:11:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1650867070000|2022-04-25 06:11:10|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1650867090000|2022-04-25 06:11:30|1673.8|1672.6|1673.6|1672.4|1673.8|1672.6|1673.5|1672.3|3
1650867100000|2022-04-25 06:11:40|1673.5|1672.3|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|0
1650867110000|2022-04-25 06:11:50|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|0
1650867120000|2022-04-25 06:12:00|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|0
1650867130000|2022-04-25 06:12:10|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1650867140000|2022-04-25 06:12:20|||||||||5
1650867150000|2022-04-25 06:12:30|||||||||2
1650867160000|2022-04-25 06:12:40|1673.3|1672.1|1673.7|1672.5|1673.7|1672.5|1673.1|1671.9|3
1650867180000|2022-04-25 06:13:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1650867210000|2022-04-25 06:13:30|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|5
1650867220000|2022-04-25 06:13:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1650867230000|2022-04-25 06:13:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1650867240000|2022-04-25 06:14:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|2
1650867270000|2022-04-25 06:14:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1650867290000|2022-04-25 06:14:50|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1
1650867300000|2022-04-25 06:15:00|1673.3|1672.1|1673.2|1672|1673.5|1672.3|1673.2|1672|6
1650867310000|2022-04-25 06:15:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1
1650867320000|2022-04-25 06:15:20|1673.2|1672|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1650867330000|2022-04-25 06:15:30|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1650867350000|2022-04-25 06:15:50|1673.7|1672.5|1674|1672.8|1674|1672.8|1673.7|1672.5|1
1650867360000|2022-04-25 06:16:00|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|2
1650867370000|2022-04-25 06:16:10|||||||||1
1650867390000|2022-04-25 06:16:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|2
1650867420000|2022-04-25 06:17:00|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|2
1650867430000|2022-04-25 06:17:10|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1650867440000|2022-04-25 06:17:20|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1650867470000|2022-04-25 06:17:50|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1650867480000|2022-04-25 06:18:00|1673.9|1672.7|1674|1672.8|1674|1672.8|1673.9|1672.7|1
1650867500000|2022-04-25 06:18:20|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|11
1650867510000|2022-04-25 06:18:30|1674.4|1673.2|1674.2|1673|1674.4|1673.2|1674.2|1673|3
1650867520000|2022-04-25 06:18:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1673.9|1672.7|1
1650867530000|2022-04-25 06:18:50|1674.2|1673|1673.9|1672.7|1674.2|1673|1673.9|1672.7|0
1650867540000|2022-04-25 06:19:00|1673.8|1672.6|1673.4|1672.2|1673.8|1672.6|1673.4|1672.2|2
1650867550000|2022-04-25 06:19:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650867560000|2022-04-25 06:19:20|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650867570000|2022-04-25 06:19:30|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|1
1650867580000|2022-04-25 06:19:40|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|0
1650867590000|2022-04-25 06:19:50|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|0
1650867600000|2022-04-25 06:20:00|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1650867680000|2022-04-25 06:21:20|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|3
1650867720000|2022-04-25 06:22:00|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|1
1650867750000|2022-04-25 06:22:30|||||||||1
1650867770000|2022-04-25 06:22:50|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|2
1650867790000|2022-04-25 06:23:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|2
1650867800000|2022-04-25 06:23:20|||||||||1
1650867830000|2022-04-25 06:23:50|1673.6|1672.4|1673.2|1672|1673.6|1672.4|1673.2|1672|2
1650867840000|2022-04-25 06:24:00|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|19
1650867860000|2022-04-25 06:24:20|||||||||8
1650867870000|2022-04-25 06:24:30|1672.3|1671.1|1673.7|1672.5|1674.1|1672.9|1672.3|1671.1|30
1650867900000|2022-04-25 06:25:00|||||||||3
1650867930000|2022-04-25 06:25:30|||||||||1
1650867960000|2022-04-25 06:26:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|1
1650868020000|2022-04-25 06:27:00|1673.3|1672.1|1673.3|1672.1|1673.5|1672.3|1673.1|1671.9|24
1650868030000|2022-04-25 06:27:10|1673.2|1672|1672.9|1671.7|1673.2|1672|1672.9|1671.7|10
1650868040000|2022-04-25 06:27:20|1673|1671.8|1673.2|1672|1673.3|1672.1|1673|1671.8|2
1650868080000|2022-04-25 06:28:00|1673.3|1672.1|1673.7|1672.5|1673.9|1672.7|1673.3|1672.1|1
1650868110000|2022-04-25 06:28:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1650868130000|2022-04-25 06:28:50|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|4
1650868140000|2022-04-25 06:29:00|1673.1|1671.9|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|6
1650868150000|2022-04-25 06:29:10|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|2
1650868160000|2022-04-25 06:29:20|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650868180000|2022-04-25 06:29:40|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1
1650868190000|2022-04-25 06:29:50|1673|1671.8|1673.1|1671.9|1673.2|1672|1673|1671.8|0
1650868200000|2022-04-25 06:30:00|1673|1671.8|1672.7|1671.5|1673|1671.8|1672.7|1671.5|0
1650868210000|2022-04-25 06:30:10|1672.8|1671.6|1673.4|1672.2|1673.4|1672.2|1672.8|1671.6|6
1650868220000|2022-04-25 06:30:20|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1
1650868240000|2022-04-25 06:30:40|||||||||1
1650868250000|2022-04-25 06:30:50|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.9|1671.7|1
1650868260000|2022-04-25 06:31:00|1672.7|1671.5|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|1
1650868270000|2022-04-25 06:31:10|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|24
1650868280000|2022-04-25 06:31:20|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|12
1650868300000|2022-04-25 06:31:40|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|1
1650868310000|2022-04-25 06:31:50|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|7
1650868320000|2022-04-25 06:32:00|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672.1|1670.9|8
1650868360000|2022-04-25 06:32:40|1672.4|1671.2|1672.4|1671.2|1672.7|1671.5|1672.4|1671.2|29
1650868370000|2022-04-25 06:32:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|3
1650868380000|2022-04-25 06:33:00|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|2
1650868390000|2022-04-25 06:33:10|1673.1|1671.9|1672.9|1671.7|1673.2|1672|1672.9|1671.7|3
1650868400000|2022-04-25 06:33:20|||||||||1
1650868410000|2022-04-25 06:33:30|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1650868420000|2022-04-25 06:33:40|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|0
1650868430000|2022-04-25 06:33:50|1672.7|1671.5|1672.4|1671.2|1672.7|1671.5|1672.4|1671.2|8
1650868440000|2022-04-25 06:34:00|1672.3|1671.1|1672.2|1671|1672.3|1671.1|1672.2|1671|4
1650868460000|2022-04-25 06:34:20|||||||||2
1650868470000|2022-04-25 06:34:30|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|0
1650868480000|2022-04-25 06:34:40|||||||||6
1650868490000|2022-04-25 06:34:50|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|7
1650868500000|2022-04-25 06:35:00|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|3
1650868510000|2022-04-25 06:35:10|1671.7|1670.5|1671.7|1670.5|1671.8|1670.6|1671.4|1670.2|21
1650868520000|2022-04-25 06:35:20|||||||||1
1650868530000|2022-04-25 06:35:30|1671.6|1670.4|1671.8|1670.6|1671.8|1670.6|1671.6|1670.4|1
1650868540000|2022-04-25 06:35:40|||||||||2
1650868550000|2022-04-25 06:35:50|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|3
1650868560000|2022-04-25 06:36:00|1671.9|1670.7|1671.6|1670.4|1671.9|1670.7|1671.6|1670.4|4
1650868570000|2022-04-25 06:36:10|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1
1650868580000|2022-04-25 06:36:20|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|5
1650868590000|2022-04-25 06:36:30|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|14
1650868600000|2022-04-25 06:36:40|||||||||1
1650868610000|2022-04-25 06:36:50|||||||||2
1650868620000|2022-04-25 06:37:00|||||||||4
1650868630000|2022-04-25 06:37:10|||||||||6
1650868650000|2022-04-25 06:37:30|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|73
1650868660000|2022-04-25 06:37:40|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|0
1650868670000|2022-04-25 06:37:50|1670.2|1669|1669.8|1668.6|1670.2|1669|1669.8|1668.6|40
1650868680000|2022-04-25 06:38:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|6
1650868690000|2022-04-25 06:38:10|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|2
1650868700000|2022-04-25 06:38:20|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|5
1650868710000|2022-04-25 06:38:30|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|3
1650868730000|2022-04-25 06:38:50|||||||||1
1650868740000|2022-04-25 06:39:00|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|8
1650868750000|2022-04-25 06:39:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1650868760000|2022-04-25 06:39:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1650868780000|2022-04-25 06:39:40|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1650868790000|2022-04-25 06:39:50|||||||||3
1650868800000|2022-04-25 06:40:00|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|5
1650868810000|2022-04-25 06:40:10|1669.4|1668.2|1667.7|1666.5|1669.4|1668.2|1667.6|1666.4|59
1650868820000|2022-04-25 06:40:20|1667.6|1666.4|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|4
1650868830000|2022-04-25 06:40:30|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|1
1650868840000|2022-04-25 06:40:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1650868850000|2022-04-25 06:40:50|1666.7|1665.5|1667.3|1666.1|1667.3|1666.1|1666.7|1665.5|9
1650868860000|2022-04-25 06:41:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|4
1650868870000|2022-04-25 06:41:10|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1666.9|1665.7|30
1650868880000|2022-04-25 06:41:20|1667.2|1666|1666.9|1665.7|1667.2|1666|1666.8|1665.6|3
1650868890000|2022-04-25 06:41:30|1666.4|1665.2|1666.9|1665.7|1666.9|1665.7|1666.4|1665.2|5
1650868900000|2022-04-25 06:41:40|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|1
1650868910000|2022-04-25 06:41:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1
1650868920000|2022-04-25 06:42:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1650868940000|2022-04-25 06:42:20|1666.6|1665.4|1666.3|1665.1|1666.7|1665.5|1666.3|1665.1|9
1650868950000|2022-04-25 06:42:30|||||||||10
1650868960000|2022-04-25 06:42:40|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|41
1650868970000|2022-04-25 06:42:50|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|1
1650868990000|2022-04-25 06:43:10|1666.2|1665|1666.2|1665|1666.3|1665.1|1666.1|1664.9|4
1650869000000|2022-04-25 06:43:20|1666.1|1664.9|1665.7|1664.5|1666.2|1665|1665.7|1664.5|4
1650869010000|2022-04-25 06:43:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|2
1650869020000|2022-04-25 06:43:40|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|3
1650869030000|2022-04-25 06:43:50|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|1
1650869040000|2022-04-25 06:44:00|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|1
1650869050000|2022-04-25 06:44:10|1665.8|1664.6|1665.3|1664.1|1665.9|1664.7|1665.3|1664.1|11
1650869060000|2022-04-25 06:44:20|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|7
1650869070000|2022-04-25 06:44:30|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1664.9|1663.7|1
1650869080000|2022-04-25 06:44:40|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1650869090000|2022-04-25 06:44:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|1
1650869100000|2022-04-25 06:45:00|1665.1|1663.9|1664.9|1663.7|1665.4|1664.2|1664.8|1663.6|8
1650869110000|2022-04-25 06:45:10|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1650869120000|2022-04-25 06:45:20|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|2
1650869130000|2022-04-25 06:45:30|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|4
1650869140000|2022-04-25 06:45:40|||||||||7
1650869150000|2022-04-25 06:45:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|3
1650869160000|2022-04-25 06:46:00|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|1
1650869170000|2022-04-25 06:46:10|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1650869180000|2022-04-25 06:46:20|1665.2|1664|1664.7|1663.5|1665.2|1664|1664.7|1663.5|2
1650869190000|2022-04-25 06:46:30|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|0
1650869200000|2022-04-25 06:46:40|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|0
1650869210000|2022-04-25 06:46:50|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|44
1650869220000|2022-04-25 06:47:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.1|1662.9|17
1650869230000|2022-04-25 06:47:10|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|1
1650869240000|2022-04-25 06:47:20|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|2
1650869250000|2022-04-25 06:47:30|||||||||2
1650869260000|2022-04-25 06:47:40|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|4
1650869270000|2022-04-25 06:47:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.1|1662.9|3
1650869280000|2022-04-25 06:48:00|1664.1|1662.9|1664.2|1663|1664.2|1663|1664.1|1662.9|4
1650869290000|2022-04-25 06:48:10|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1
1650869300000|2022-04-25 06:48:20|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|7
1650869310000|2022-04-25 06:48:30|1664.3|1663.1|1664.2|1663|1664.4|1663.2|1664.2|1663|3
1650869320000|2022-04-25 06:48:40|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1650869330000|2022-04-25 06:48:50|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1
1650869340000|2022-04-25 06:49:00|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|12
1650869350000|2022-04-25 06:49:10|1665.2|1664|1664.9|1663.7|1665.2|1664|1664.9|1663.7|3
1650869360000|2022-04-25 06:49:20|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|2
1650869370000|2022-04-25 06:49:30|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.1|1662.9|15
1650869390000|2022-04-25 06:49:50|||||||||2
1650869400000|2022-04-25 06:50:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|2
1650869410000|2022-04-25 06:50:10|1664.8|1663.6|1665.4|1664.2|1665.6|1664.4|1664.8|1663.6|7
1650869420000|2022-04-25 06:50:20|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|5
1650869430000|2022-04-25 06:50:30|1664.8|1663.6|1664.4|1663.2|1664.8|1663.6|1664.2|1663|6
1650869440000|2022-04-25 06:50:40|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.9|1662.7|3
1650869450000|2022-04-25 06:50:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|11
1650869460000|2022-04-25 06:51:00|1663.4|1662.2|1663.7|1662.5|1663.8|1662.6|1663.4|1662.2|4
1650869470000|2022-04-25 06:51:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1650869480000|2022-04-25 06:51:20|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1650869490000|2022-04-25 06:51:30|1663.8|1662.6|1663.9|1662.7|1664.1|1662.9|1663.8|1662.6|2
1650869500000|2022-04-25 06:51:40|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|4
1650869510000|2022-04-25 06:51:50|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|29
1650869520000|2022-04-25 06:52:00|1663.7|1662.5|1664.1|1662.9|1664.3|1663.1|1663.7|1662.5|28
1650869530000|2022-04-25 06:52:10|1663.9|1662.7|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|0
1650869540000|2022-04-25 06:52:20|1664.1|1662.9|1663.9|1662.7|1664.1|1662.9|1663.9|1662.7|0
1650869550000|2022-04-25 06:52:30|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1650869560000|2022-04-25 06:52:40|1663.8|1662.6|1663.7|1662.5|1663.8|1662.6|1663.7|1662.5|2
1650869570000|2022-04-25 06:52:50|1663.8|1662.6|1664.4|1663.2|1664.4|1663.2|1663.8|1662.6|5
1650869580000|2022-04-25 06:53:00|1664.6|1663.4|1665.3|1664.1|1665.4|1664.2|1664.6|1663.4|17
1650869590000|2022-04-25 06:53:10|1665.2|1664|1665.1|1663.9|1665.6|1664.4|1665.1|1663.9|12
1650869600000|2022-04-25 06:53:20|1664.9|1663.7|1664.4|1663.2|1665.1|1663.9|1664.3|1663.1|4
1650869610000|2022-04-25 06:53:30|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|0
1650869620000|2022-04-25 06:53:40|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|0
1650869630000|2022-04-25 06:53:50|1664.4|1663.2|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|1
1650869700000|2022-04-25 06:55:00|1664.6|1663.4|1664.7|1663.5|1665.3|1664.1|1664.6|1663.4|11
1650869710000|2022-04-25 06:55:10|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|1
1650869720000|2022-04-25 06:55:20|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|5
1650869730000|2022-04-25 06:55:30|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1650869740000|2022-04-25 06:55:40|1664.7|1663.5|1664.9|1663.7|1664.9|1663.7|1664.7|1663.5|5
1650869760000|2022-04-25 06:56:00|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1650869770000|2022-04-25 06:56:10|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|7
1650869790000|2022-04-25 06:56:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1650869800000|2022-04-25 06:56:40|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|2
1650869810000|2022-04-25 06:56:50|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|1
1650869820000|2022-04-25 06:57:00|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1664.9|1663.7|3
1650869830000|2022-04-25 06:57:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1
1650869840000|2022-04-25 06:57:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|25
1650869850000|2022-04-25 06:57:30|||||||||1
1650869880000|2022-04-25 06:58:00|1664.9|1663.7|1665.3|1664.1|1665.4|1664.2|1664.9|1663.7|6
1650869890000|2022-04-25 06:58:10|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|3
1650869900000|2022-04-25 06:58:20|1664.8|1663.6|1664.9|1663.7|1665.1|1663.9|1664.7|1663.5|1
1650869910000|2022-04-25 06:58:30|1664.7|1663.5|1664.9|1663.7|1665.2|1664|1664.7|1663.5|3
1650869930000|2022-04-25 06:58:50|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|64
1650869940000|2022-04-25 06:59:00|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|47
1650869950000|2022-04-25 06:59:10|1664.4|1663.2|1664.7|1663.5|1664.8|1663.6|1664.4|1663.2|17
1650869960000|2022-04-25 06:59:20|1664.6|1663.4|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|19
1650869970000|2022-04-25 06:59:30|||||||||3
1650869980000|2022-04-25 06:59:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|6
1650869990000|2022-04-25 06:59:50|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.2|1663|9
1650870000000|2022-04-25 07:00:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650870020000|2022-04-25 07:00:20|||||||||7
1650870050000|2022-04-25 07:00:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|8
1650870060000|2022-04-25 07:01:00|||||||||1
1650870090000|2022-04-25 07:01:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|5
1650870100000|2022-04-25 07:01:40|1665.6|1664.4|1665.7|1664.5|1665.9|1664.7|1665.6|1664.4|14
1650870120000|2022-04-25 07:02:00|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.8|1664.6|5
1650870130000|2022-04-25 07:02:10|1666.1|1664.9|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|4
1650870140000|2022-04-25 07:02:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650870160000|2022-04-25 07:02:40|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1650870170000|2022-04-25 07:02:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650870180000|2022-04-25 07:03:00|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1650870200000|2022-04-25 07:03:20|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|1
1650870210000|2022-04-25 07:03:30|||||||||3
1650870220000|2022-04-25 07:03:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1650870230000|2022-04-25 07:03:50|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|2
1650870240000|2022-04-25 07:04:00|1665.8|1664.6|1666.4|1665.2|1666.4|1665.2|1665.8|1664.6|2
1650870250000|2022-04-25 07:04:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|0
1650870260000|2022-04-25 07:04:20|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|0
1650870270000|2022-04-25 07:04:30|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|0
1650870280000|2022-04-25 07:04:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1650870290000|2022-04-25 07:04:50|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|2
1650870320000|2022-04-25 07:05:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|3
1650870360000|2022-04-25 07:06:00|||||||||6
1650870370000|2022-04-25 07:06:10|1666.4|1665.2|1666.8|1665.6|1666.8|1665.6|1666.4|1665.2|3
1650870380000|2022-04-25 07:06:20|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1650870410000|2022-04-25 07:06:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|2
1650870430000|2022-04-25 07:07:10|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|1
1650870440000|2022-04-25 07:07:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1650870450000|2022-04-25 07:07:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|4
1650870460000|2022-04-25 07:07:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|4
1650870470000|2022-04-25 07:07:50|||||||||2
1650870480000|2022-04-25 07:08:00|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|11
1650870490000|2022-04-25 07:08:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1650870510000|2022-04-25 07:08:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1650870520000|2022-04-25 07:08:40|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|3
1650870530000|2022-04-25 07:08:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1650870540000|2022-04-25 07:09:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1650870560000|2022-04-25 07:09:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1650870580000|2022-04-25 07:09:40|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1650870590000|2022-04-25 07:09:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|2
1650870600000|2022-04-25 07:10:00|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|7
1650870610000|2022-04-25 07:10:10|1667.2|1666|1666.7|1665.5|1667.2|1666|1666.7|1665.5|6
1650870620000|2022-04-25 07:10:20|||||||||2
1650870630000|2022-04-25 07:10:30|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1
1650870640000|2022-04-25 07:10:40|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|5
1650870650000|2022-04-25 07:10:50|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.2|1666|1
1650870660000|2022-04-25 07:11:00|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.2|1666|4
1650870670000|2022-04-25 07:11:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650870680000|2022-04-25 07:11:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|2
1650870690000|2022-04-25 07:11:30|||||||||1
1650870710000|2022-04-25 07:11:50|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|0
1650870720000|2022-04-25 07:12:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|1
1650870730000|2022-04-25 07:12:10|1667.4|1666.2|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|6
1650870740000|2022-04-25 07:12:20|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|2
1650870750000|2022-04-25 07:12:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1650870760000|2022-04-25 07:12:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650870770000|2022-04-25 07:12:50|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.2|1666|4
1650870780000|2022-04-25 07:13:00|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|2
1650870800000|2022-04-25 07:13:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1650870810000|2022-04-25 07:13:30|1667.8|1666.6|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|13
1650870840000|2022-04-25 07:14:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|3
1650870850000|2022-04-25 07:14:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1650870860000|2022-04-25 07:14:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1650870870000|2022-04-25 07:14:30|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|2
1650870880000|2022-04-25 07:14:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1650870890000|2022-04-25 07:14:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|18
1650870900000|2022-04-25 07:15:00|1667.6|1666.4|1667.1|1665.9|1667.6|1666.4|1667.1|1665.9|4
1650870910000|2022-04-25 07:15:10|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.4|1665.2|2
1650870920000|2022-04-25 07:15:20|1666.4|1665.2|1666.7|1665.5|1666.7|1665.5|1666.3|1665.1|4
1650870930000|2022-04-25 07:15:30|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|5
1650870940000|2022-04-25 07:15:40|1666.7|1665.5|1666.9|1665.7|1666.9|1665.7|1666.7|1665.5|0
1650870950000|2022-04-25 07:15:50|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|1
1650870960000|2022-04-25 07:16:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1650870980000|2022-04-25 07:16:20|1666.9|1665.7|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|5
1650871000000|2022-04-25 07:16:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1650871010000|2022-04-25 07:16:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650871020000|2022-04-25 07:17:00|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|0
1650871030000|2022-04-25 07:17:10|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|3
1650871040000|2022-04-25 07:17:20|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|0
1650871050000|2022-04-25 07:17:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650871060000|2022-04-25 07:17:40|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1650871070000|2022-04-25 07:17:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1650871080000|2022-04-25 07:18:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650871090000|2022-04-25 07:18:10|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|12
1650871100000|2022-04-25 07:18:20|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|3
1650871110000|2022-04-25 07:18:30|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|1
1650871120000|2022-04-25 07:18:40|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1650871130000|2022-04-25 07:18:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|62
1650871140000|2022-04-25 07:19:00|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|1
1650871170000|2022-04-25 07:19:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650871190000|2022-04-25 07:19:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|3
1650871200000|2022-04-25 07:20:00|||||||||1
1650871210000|2022-04-25 07:20:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|2
1650871220000|2022-04-25 07:20:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|2
1650871230000|2022-04-25 07:20:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|3
1650871260000|2022-04-25 07:21:00|1667.4|1666.2|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|0
1650871270000|2022-04-25 07:21:10|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1650871280000|2022-04-25 07:21:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1650871290000|2022-04-25 07:21:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1650871320000|2022-04-25 07:22:00|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.2|1666|1
1650871330000|2022-04-25 07:22:10|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|4
1650871340000|2022-04-25 07:22:20|||||||||1
1650871360000|2022-04-25 07:22:40|||||||||2
1650871370000|2022-04-25 07:22:50|1667.3|1666.1|1667.4|1666.2|1667.7|1666.5|1667.3|1666.1|6
1650871380000|2022-04-25 07:23:00|||||||||1
1650871390000|2022-04-25 07:23:10|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.3|1666.1|0
1650871400000|2022-04-25 07:23:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1650871410000|2022-04-25 07:23:30|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.5|1666.3|0
1650871420000|2022-04-25 07:23:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|12
1650871440000|2022-04-25 07:24:00|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.3|1666.1|1
1650871460000|2022-04-25 07:24:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1650871470000|2022-04-25 07:24:30|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|2
1650871480000|2022-04-25 07:24:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1650871500000|2022-04-25 07:25:00|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|6
1650871510000|2022-04-25 07:25:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|1
1650871520000|2022-04-25 07:25:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650871530000|2022-04-25 07:25:30|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.5|1666.3|28
1650871540000|2022-04-25 07:25:40|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.7|1666.5|0
1650871550000|2022-04-25 07:25:50|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1650871560000|2022-04-25 07:26:00|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1650871570000|2022-04-25 07:26:10|1667.7|1666.5|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|1
1650871580000|2022-04-25 07:26:20|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|3
1650871590000|2022-04-25 07:26:30|||||||||1
1650871600000|2022-04-25 07:26:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1650871610000|2022-04-25 07:26:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|3
1650871620000|2022-04-25 07:27:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.2|1666|1
1650871630000|2022-04-25 07:27:10|1667.3|1666.1|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|4
1650871640000|2022-04-25 07:27:20|1667.4|1666.2|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|2
1650871660000|2022-04-25 07:27:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1650871670000|2022-04-25 07:27:50|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|0
1650871680000|2022-04-25 07:28:00|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|1
1650871690000|2022-04-25 07:28:10|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1650871700000|2022-04-25 07:28:20|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|2
1650871710000|2022-04-25 07:28:30|1667.2|1666|1666.9|1665.7|1667.2|1666|1666.9|1665.7|3
1650871720000|2022-04-25 07:28:40|1666.8|1665.6|1666.8|1665.6|1666.9|1665.7|1666.8|1665.6|1
1650871740000|2022-04-25 07:29:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1650871750000|2022-04-25 07:29:10|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1650871760000|2022-04-25 07:29:20|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|0
1650871770000|2022-04-25 07:29:30|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|1
1650871780000|2022-04-25 07:29:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650871820000|2022-04-25 07:30:20|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.8|1665.6|3
1650871830000|2022-04-25 07:30:30|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|49
1650871840000|2022-04-25 07:30:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|3
1650871850000|2022-04-25 07:30:50|||||||||10
1650871860000|2022-04-25 07:31:00|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|1
1650871870000|2022-04-25 07:31:10|1666.3|1665.1|1665.4|1664.2|1666.3|1665.1|1665.4|1664.2|11
1650871880000|2022-04-25 07:31:20|1665.5|1664.3|1665.7|1664.5|1665.9|1664.7|1665.5|1664.3|2
1650871890000|2022-04-25 07:31:30|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.7|1664.5|1
1650871900000|2022-04-25 07:31:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1650871920000|2022-04-25 07:32:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|0
1650871970000|2022-04-25 07:32:50|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1664.9|1663.7|0
1650871990000|2022-04-25 07:33:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|2
1650872000000|2022-04-25 07:33:20|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|1
1650872010000|2022-04-25 07:33:30|1665.2|1664|1664.9|1663.7|1665.2|1664|1664.9|1663.7|0
1650872020000|2022-04-25 07:33:40|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|1
1650872040000|2022-04-25 07:34:00|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|0
1650872050000|2022-04-25 07:34:10|1664.8|1663.6|1664.4|1663.2|1664.8|1663.6|1664.4|1663.2|9
1650872060000|2022-04-25 07:34:20|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1650872070000|2022-04-25 07:34:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|5
1650872100000|2022-04-25 07:35:00|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1650872110000|2022-04-25 07:35:10|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|2
1650872160000|2022-04-25 07:36:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1
1650872180000|2022-04-25 07:36:20|1664.5|1663.3|1663.7|1662.5|1664.5|1663.3|1663.7|1662.5|6
1650872190000|2022-04-25 07:36:30|1663.5|1662.3|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|0
1650872200000|2022-04-25 07:36:40|1663.4|1662.2|1663.2|1662|1663.4|1662.2|1663.2|1662|26
1650872210000|2022-04-25 07:36:50|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|2
1650872220000|2022-04-25 07:37:00|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|6
1650872230000|2022-04-25 07:37:10|1663.2|1662|1663.2|1662|1663.2|1662|1663|1661.8|2
1650872240000|2022-04-25 07:37:20|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1662.9|1661.7|15
1650872250000|2022-04-25 07:37:30|||||||||2
1650872260000|2022-04-25 07:37:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|2
1650872280000|2022-04-25 07:38:00|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|1
1650872290000|2022-04-25 07:38:10|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|1662.7|1661.5|3
1650872300000|2022-04-25 07:38:20|||||||||2
1650872310000|2022-04-25 07:38:30|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.5|1661.3|3
1650872320000|2022-04-25 07:38:40|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|3
1650872370000|2022-04-25 07:39:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|52
1650872380000|2022-04-25 07:39:40|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.5|1661.3|2
1650872390000|2022-04-25 07:39:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|1
1650872400000|2022-04-25 07:40:00|1663|1661.8|1663.2|1662|1663.2|1662|1663|1661.8|1
1650872410000|2022-04-25 07:40:10|||||||||3
1650872430000|2022-04-25 07:40:30|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1663.3|1662.1|7
1650872440000|2022-04-25 07:40:40|||||||||1
1650872460000|2022-04-25 07:41:00|1663.2|1662|1663|1661.8|1663.2|1662|1663|1661.8|3
1650872470000|2022-04-25 07:41:10|||||||||15
1650872490000|2022-04-25 07:41:30|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|4
1650872500000|2022-04-25 07:41:40|1663.5|1662.3|1663.8|1662.6|1663.8|1662.6|1663.5|1662.3|2
1650872510000|2022-04-25 07:41:50|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|2
1650872520000|2022-04-25 07:42:00|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|2
1650872530000|2022-04-25 07:42:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|3
1650872550000|2022-04-25 07:42:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|3
1650872570000|2022-04-25 07:42:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1
1650872590000|2022-04-25 07:43:10|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|3
1650872610000|2022-04-25 07:43:30|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|0
1650872630000|2022-04-25 07:43:50|1664.4|1663.2|1664.3|1663.1|1664.4|1663.2|1664.3|1663.1|2
1650872640000|2022-04-25 07:44:00|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|1
1650872650000|2022-04-25 07:44:10|||||||||1
1650872660000|2022-04-25 07:44:20|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|2
1650872670000|2022-04-25 07:44:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650872700000|2022-04-25 07:45:00|1664|1662.8|1663.8|1662.6|1664.2|1663|1663.8|1662.6|10
1650872710000|2022-04-25 07:45:10|||||||||5
1650872730000|2022-04-25 07:45:30|||||||||1
1650872760000|2022-04-25 07:46:00|||||||||3
1650872770000|2022-04-25 07:46:10|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|8
1650872780000|2022-04-25 07:46:20|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|2
1650872790000|2022-04-25 07:46:30|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|0
1650872800000|2022-04-25 07:46:40|1663.2|1662|1663.2|1662|1663.2|1662|1663.2|1662|3
1650872810000|2022-04-25 07:46:50|1663|1661.8|1663|1661.8|1663.2|1662|1663|1661.8|0
1650872820000|2022-04-25 07:47:00|1662|1660.8|1662|1660.8|1662.3|1661.1|1662|1660.8|11
1650872830000|2022-04-25 07:47:10|||||||||2
1650872840000|2022-04-25 07:47:20|1661.5|1660.3|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|4
1650872850000|2022-04-25 07:47:30|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|8
1650872860000|2022-04-25 07:47:40|||||||||1
1650872870000|2022-04-25 07:47:50|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|2
1650872880000|2022-04-25 07:48:00|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|3
1650872890000|2022-04-25 07:48:10|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|8
1650872900000|2022-04-25 07:48:20|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1
1650872910000|2022-04-25 07:48:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1650872920000|2022-04-25 07:48:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1
1650872930000|2022-04-25 07:48:50|1661.7|1660.5|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|17
1650872940000|2022-04-25 07:49:00|||||||||4
1650872960000|2022-04-25 07:49:20|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|7
1650872970000|2022-04-25 07:49:30|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|1
1650872980000|2022-04-25 07:49:40|1661.5|1660.3|1661.5|1660.3|1661.7|1660.5|1661.5|1660.3|8
1650872990000|2022-04-25 07:49:50|||||||||1
1650873000000|2022-04-25 07:50:00|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|0
1650873010000|2022-04-25 07:50:10|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|2
1650873020000|2022-04-25 07:50:20|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.5|1660.3|6
1650873030000|2022-04-25 07:50:30|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|6
1650873040000|2022-04-25 07:50:40|||||||||5
1650873050000|2022-04-25 07:50:50|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|5
1650873060000|2022-04-25 07:51:00|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1661.7|1660.5|1
1650873070000|2022-04-25 07:51:10|||||||||4
1650873080000|2022-04-25 07:51:20|1661.5|1660.3|1661.7|1660.5|1661.7|1660.5|1661.5|1660.3|1
1650873090000|2022-04-25 07:51:30|1661.8|1660.6|1661.7|1660.5|1661.8|1660.6|1661.7|1660.5|0
1650873100000|2022-04-25 07:51:40|1661.9|1660.7|1661.7|1660.5|1661.9|1660.7|1661.7|1660.5|1
1650873110000|2022-04-25 07:51:50|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|0
1650873120000|2022-04-25 07:52:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1650873140000|2022-04-25 07:52:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|3
1650873150000|2022-04-25 07:52:30|1661.8|1660.6|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|21
1650873160000|2022-04-25 07:52:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1650873170000|2022-04-25 07:52:50|1661.5|1660.3|1661.2|1660|1661.5|1660.3|1661.2|1660|4
1650873190000|2022-04-25 07:53:10|1661|1659.8|1660.2|1659|1661|1659.8|1660.2|1659|57
1650873200000|2022-04-25 07:53:20|||||||||8
1650873210000|2022-04-25 07:53:30|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|1
1650873220000|2022-04-25 07:53:40|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1650873230000|2022-04-25 07:53:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1650873240000|2022-04-25 07:54:00|||||||||1
1650873260000|2022-04-25 07:54:20|||||||||5
1650873270000|2022-04-25 07:54:30|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|1
1650873280000|2022-04-25 07:54:40|1660|1658.8|1660.5|1659.3|1660.5|1659.3|1660|1658.8|5
1650873290000|2022-04-25 07:54:50|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|2
1650873300000|2022-04-25 07:55:00|||||||||5
1650873320000|2022-04-25 07:55:20|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1
1650873330000|2022-04-25 07:55:30|||||||||4
1650873340000|2022-04-25 07:55:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1650873350000|2022-04-25 07:55:50|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1650873360000|2022-04-25 07:56:00|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|2
1650873370000|2022-04-25 07:56:10|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1
1650873420000|2022-04-25 07:57:00|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.7|1659.5|4
1650873430000|2022-04-25 07:57:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|0
1650873440000|2022-04-25 07:57:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|0
1650873460000|2022-04-25 07:57:40|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.7|1659.5|2
1650873470000|2022-04-25 07:57:50|1660.8|1659.6|1660.9|1659.7|1661|1659.8|1660.8|1659.6|1
1650873480000|2022-04-25 07:58:00|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1650873490000|2022-04-25 07:58:10|1661.2|1660|1660.9|1659.7|1661.2|1660|1660.9|1659.7|3
1650873510000|2022-04-25 07:58:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|0
1650873520000|2022-04-25 07:58:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|3
1650873530000|2022-04-25 07:58:50|1660.8|1659.6|1662|1660.8|1662|1660.8|1660.8|1659.6|10
1650873540000|2022-04-25 07:59:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.2|1661|2
1650873550000|2022-04-25 07:59:10|||||||||1
1650873560000|2022-04-25 07:59:20|1662.7|1661.5|1662.7|1661.5|1662.9|1661.7|1662.7|1661.5|8
1650873570000|2022-04-25 07:59:30|1662.8|1661.6|1662.7|1661.5|1662.8|1661.6|1662.7|1661.5|3
1650873580000|2022-04-25 07:59:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|2
1650873590000|2022-04-25 07:59:50|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|6
1650873600000|2022-04-25 08:00:00|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663|1661.8|20
1650873610000|2022-04-25 08:00:10|1663.9|1662.7|1664|1662.8|1664.2|1663|1663.7|1662.5|8
1650873620000|2022-04-25 08:00:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|2
1650873630000|2022-04-25 08:00:30|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1650873640000|2022-04-25 08:00:40|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|2
1650873650000|2022-04-25 08:00:50|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|20
1650873660000|2022-04-25 08:01:00|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1650873670000|2022-04-25 08:01:10|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|2
1650873680000|2022-04-25 08:01:20|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|0
1650873690000|2022-04-25 08:01:30|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1
1650873700000|2022-04-25 08:01:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1650873710000|2022-04-25 08:01:50|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|3
1650873720000|2022-04-25 08:02:00|1663.3|1662.1|1663.2|1662|1663.4|1662.2|1663.2|1662|3
1650873730000|2022-04-25 08:02:10|1663.4|1662.2|1663.5|1662.3|1663.5|1662.3|1663.4|1662.2|3
1650873770000|2022-04-25 08:02:50|1663.3|1662.1|1663.4|1662.2|1663.7|1662.5|1663.3|1662.1|1
1650873780000|2022-04-25 08:03:00|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|2
1650873790000|2022-04-25 08:03:10|||||||||1
1650873800000|2022-04-25 08:03:20|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.2|1662|1
1650873820000|2022-04-25 08:03:40|1663.5|1662.3|1663.9|1662.7|1663.9|1662.7|1663.5|1662.3|10
1650873830000|2022-04-25 08:03:50|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|3
1650873840000|2022-04-25 08:04:00|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.7|1662.5|17
1650873850000|2022-04-25 08:04:10|1663.7|1662.5|1663.7|1662.5|1663.9|1662.7|1663.7|1662.5|5
1650873870000|2022-04-25 08:04:30|1663.5|1662.3|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|3
1650873880000|2022-04-25 08:04:40|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|2
1650873890000|2022-04-25 08:04:50|1663.5|1662.3|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|1
1650873900000|2022-04-25 08:05:00|1663.5|1662.3|1663.7|1662.5|1663.7|1662.5|1663.5|1662.3|2
1650873920000|2022-04-25 08:05:20|1663.5|1662.3|1663.7|1662.5|1663.8|1662.6|1663.5|1662.3|1
1650873930000|2022-04-25 08:05:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|6
1650873940000|2022-04-25 08:05:40|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|5
1650873950000|2022-04-25 08:05:50|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.2|1663|13
1650873960000|2022-04-25 08:06:00|1664.5|1663.3|1664.2|1663|1664.5|1663.3|1664.2|1663|8
1650873980000|2022-04-25 08:06:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1650873990000|2022-04-25 08:06:30|||||||||17
1650874000000|2022-04-25 08:06:40|1664.2|1663|1664.2|1663|1664.2|1663|1664|1662.8|7
1650874010000|2022-04-25 08:06:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|1
1650874020000|2022-04-25 08:07:00|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|7
1650874040000|2022-04-25 08:07:20|1664|1662.8|1664.4|1663.2|1664.4|1663.2|1664|1662.8|1
1650874050000|2022-04-25 08:07:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|1
1650874060000|2022-04-25 08:07:40|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650874070000|2022-04-25 08:07:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|2
1650874080000|2022-04-25 08:08:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|3
1650874090000|2022-04-25 08:08:10|||||||||1
1650874100000|2022-04-25 08:08:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1650874110000|2022-04-25 08:08:30|1664.3|1663.1|1664.4|1663.2|1664.4|1663.2|1664.3|1663.1|2
1650874120000|2022-04-25 08:08:40|1664.5|1663.3|1664.9|1663.7|1664.9|1663.7|1664.5|1663.3|1
1650874130000|2022-04-25 08:08:50|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1650874140000|2022-04-25 08:09:00|1665.2|1664|1664.9|1663.7|1665.2|1664|1664.9|1663.7|5
1650874150000|2022-04-25 08:09:10|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|0
1650874160000|2022-04-25 08:09:20|1664.8|1663.6|1664.9|1663.7|1665|1663.8|1664.4|1663.2|13
1650874170000|2022-04-25 08:09:30|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|2
1650874190000|2022-04-25 08:09:50|1665|1663.8|1666|1664.8|1666.3|1665.1|1665|1663.8|11
1650874200000|2022-04-25 08:10:00|1665.9|1664.7|1665.9|1664.7|1666.2|1665|1665.9|1664.7|5
1650874230000|2022-04-25 08:10:30|1666|1664.8|1665.8|1664.6|1666.2|1665|1665.8|1664.6|4
1650874240000|2022-04-25 08:10:40|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|1
1650874250000|2022-04-25 08:10:50|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|4
1650874280000|2022-04-25 08:11:20|1665.5|1664.3|1665.3|1664.1|1665.5|1664.3|1665.3|1664.1|2
1650874310000|2022-04-25 08:11:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|2
1650874320000|2022-04-25 08:12:00|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|4
1650874330000|2022-04-25 08:12:10|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1650874340000|2022-04-25 08:12:20|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.7|1664.5|2
1650874370000|2022-04-25 08:12:50|1665.4|1664.2|1665.8|1664.6|1665.8|1664.6|1665.4|1664.2|3
1650874390000|2022-04-25 08:13:10|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|2
1650874400000|2022-04-25 08:13:20|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1650874420000|2022-04-25 08:13:40|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|0
1650874430000|2022-04-25 08:13:50|1666.2|1665|1666.2|1665|1666.3|1665.1|1666.2|1665|1
1650874440000|2022-04-25 08:14:00|1665.9|1664.7|1665.4|1664.2|1666|1664.8|1665.4|1664.2|2
1650874450000|2022-04-25 08:14:10|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|0
1650874460000|2022-04-25 08:14:20|1665.2|1664|1665.4|1664.2|1665.4|1664.2|1665.2|1664|1
1650874470000|2022-04-25 08:14:30|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.2|1664|1
1650874480000|2022-04-25 08:14:40|1664.4|1663.2|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|16
1650874490000|2022-04-25 08:14:50|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.7|1663.5|2
1650874500000|2022-04-25 08:15:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|11
1650874510000|2022-04-25 08:15:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1
1650874520000|2022-04-25 08:15:20|1664.5|1663.3|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|3
1650874530000|2022-04-25 08:15:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650874540000|2022-04-25 08:15:40|||||||||1
1650874560000|2022-04-25 08:16:00|1664.2|1663|1664|1662.8|1664.2|1663|1664|1662.8|1
1650874570000|2022-04-25 08:16:10|||||||||2
1650874580000|2022-04-25 08:16:20|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|9
1650874600000|2022-04-25 08:16:40|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|7
1650874610000|2022-04-25 08:16:50|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1650874620000|2022-04-25 08:17:00|1665.2|1664|1665.3|1664.1|1665.4|1664.2|1665.2|1664|0
1650874640000|2022-04-25 08:17:20|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|10
1650874660000|2022-04-25 08:17:40|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.8|1664.6|1
1650874670000|2022-04-25 08:17:50|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|2
1650874680000|2022-04-25 08:18:00|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|0
1650874710000|2022-04-25 08:18:30|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1650874730000|2022-04-25 08:18:50|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.8|1664.6|3
1650874740000|2022-04-25 08:19:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|1
1650874760000|2022-04-25 08:19:20|1665.8|1664.6|1665.5|1664.3|1665.8|1664.6|1665.5|1664.3|0
1650874770000|2022-04-25 08:19:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|2
1650874780000|2022-04-25 08:19:40|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|0
1650874820000|2022-04-25 08:20:20|1665.8|1664.6|1665.2|1664|1665.8|1664.6|1665.2|1664|3
1650874830000|2022-04-25 08:20:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|2
1650874840000|2022-04-25 08:20:40|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|2
1650874850000|2022-04-25 08:20:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|2
1650874860000|2022-04-25 08:21:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1
1650874870000|2022-04-25 08:21:10|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1650874880000|2022-04-25 08:21:20|1665.9|1664.7|1665.7|1664.5|1665.9|1664.7|1665.7|1664.5|4
1650874890000|2022-04-25 08:21:30|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.7|1664.5|0
1650874900000|2022-04-25 08:21:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|57
1650874910000|2022-04-25 08:21:50|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|1
1650874920000|2022-04-25 08:22:00|1665.8|1664.6|1666.2|1665|1666.2|1665|1665.8|1664.6|3
1650874930000|2022-04-25 08:22:10|1666.3|1665.1|1666.2|1665|1666.4|1665.2|1666.2|1665|2
1650874940000|2022-04-25 08:22:20|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|3
1650874950000|2022-04-25 08:22:30|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650874960000|2022-04-25 08:22:40|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|1
1650874970000|2022-04-25 08:22:50|||||||||2
1650874980000|2022-04-25 08:23:00|1665.5|1664.3|1665.3|1664.1|1665.5|1664.3|1665.3|1664.1|20
1650874990000|2022-04-25 08:23:10|1665.4|1664.2|1665.7|1664.5|1665.7|1664.5|1665.4|1664.2|7
1650875000000|2022-04-25 08:23:20|1665.8|1664.6|1665.3|1664.1|1665.8|1664.6|1665.3|1664.1|3
1650875010000|2022-04-25 08:23:30|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1650875030000|2022-04-25 08:23:50|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|1
1650875040000|2022-04-25 08:24:00|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|1
1650875050000|2022-04-25 08:24:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1650875060000|2022-04-25 08:24:20|1664.8|1663.6|1664.4|1663.2|1664.8|1663.6|1664.4|1663.2|3
1650875070000|2022-04-25 08:24:30|1664.2|1663|1664|1662.8|1664.2|1663|1664|1662.8|1
1650875090000|2022-04-25 08:24:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|15
1650875100000|2022-04-25 08:25:00|1664|1662.8|1664|1662.8|1664.2|1663|1664|1662.8|26
1650875110000|2022-04-25 08:25:10|||||||||7
1650875120000|2022-04-25 08:25:20|||||||||6
1650875130000|2022-04-25 08:25:30|||||||||5
1650875140000|2022-04-25 08:25:40|||||||||1
1650875150000|2022-04-25 08:25:50|||||||||2
1650875160000|2022-04-25 08:26:00|||||||||2
1650875180000|2022-04-25 08:26:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|2
1650875190000|2022-04-25 08:26:30|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.2|1662|6
1650875200000|2022-04-25 08:26:40|1663.2|1662|1663.3|1662.1|1663.3|1662.1|1663.2|1662|1
1650875210000|2022-04-25 08:26:50|1663.5|1662.3|1664|1662.8|1664|1662.8|1663.5|1662.3|11
1650875220000|2022-04-25 08:27:00|1663.9|1662.7|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|0
1650875240000|2022-04-25 08:27:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|10
1650875250000|2022-04-25 08:27:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1
1650875260000|2022-04-25 08:27:40|1663.9|1662.7|1664.3|1663.1|1664.3|1663.1|1663.9|1662.7|4
1650875280000|2022-04-25 08:28:00|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1
1650875290000|2022-04-25 08:28:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1650875300000|2022-04-25 08:28:20|1664.4|1663.2|1664.7|1663.5|1664.7|1663.5|1664.4|1663.2|6
1650875310000|2022-04-25 08:28:30|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|1
1650875320000|2022-04-25 08:28:40|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|2
1650875330000|2022-04-25 08:28:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1650875350000|2022-04-25 08:29:10|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|0
1650875360000|2022-04-25 08:29:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1650875370000|2022-04-25 08:29:30|||||||||1
1650875380000|2022-04-25 08:29:40|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664.1|1662.9|2
1650875390000|2022-04-25 08:29:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|2
1650875400000|2022-04-25 08:30:00|1663.9|1662.7|1663.5|1662.3|1663.9|1662.7|1663.4|1662.2|9
1650875410000|2022-04-25 08:30:10|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1650875420000|2022-04-25 08:30:20|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1650875430000|2022-04-25 08:30:30|1663.1|1661.9|1663.4|1662.2|1663.4|1662.2|1663|1661.8|6
1650875450000|2022-04-25 08:30:50|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1663.6|1662.4|5
1650875460000|2022-04-25 08:31:00|1663.8|1662.6|1664|1662.8|1664|1662.8|1663.8|1662.6|1
1650875470000|2022-04-25 08:31:10|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1650875480000|2022-04-25 08:31:20|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|0
1650875490000|2022-04-25 08:31:30|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|4
1650875500000|2022-04-25 08:31:40|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|1663.7|1662.5|0
1650875510000|2022-04-25 08:31:50|1664.2|1663|1663.9|1662.7|1664.2|1663|1663.9|1662.7|10
1650875520000|2022-04-25 08:32:00|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.8|1662.6|3
1650875540000|2022-04-25 08:32:20|1664|1662.8|1663.5|1662.3|1664|1662.8|1663.5|1662.3|1
1650875550000|2022-04-25 08:32:30|1663.6|1662.4|1663|1661.8|1663.6|1662.4|1663|1661.8|4
1650875560000|2022-04-25 08:32:40|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|0
1650875570000|2022-04-25 08:32:50|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|2
1650875580000|2022-04-25 08:33:00|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1
1650875590000|2022-04-25 08:33:10|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1650875600000|2022-04-25 08:33:20|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|4
1650875610000|2022-04-25 08:33:30|1662.9|1661.7|1662.5|1661.3|1662.9|1661.7|1662.5|1661.3|3
1650875630000|2022-04-25 08:33:50|1662.4|1661.2|1662.4|1661.2|1662.6|1661.4|1662.4|1661.2|2
1650875640000|2022-04-25 08:34:00|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|23
1650875650000|2022-04-25 08:34:10|1662.8|1661.6|1662.4|1661.2|1662.8|1661.6|1662.4|1661.2|1
1650875670000|2022-04-25 08:34:30|1662.1|1660.9|1662.3|1661.1|1662.4|1661.2|1662.1|1660.9|2
1650875680000|2022-04-25 08:34:40|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|0
1650875690000|2022-04-25 08:34:50|1662.5|1661.3|1662|1660.8|1662.5|1661.3|1662|1660.8|2
1650875700000|2022-04-25 08:35:00|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1650875710000|2022-04-25 08:35:10|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|3
1650875720000|2022-04-25 08:35:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1
1650875730000|2022-04-25 08:35:30|1661.6|1660.4|1661.3|1660.1|1661.6|1660.4|1661.3|1660.1|5
1650875740000|2022-04-25 08:35:40|1661.1|1659.9|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|19
1650875750000|2022-04-25 08:35:50|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|20
1650875760000|2022-04-25 08:36:00|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|5
1650875770000|2022-04-25 08:36:10|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|0
1650875780000|2022-04-25 08:36:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1650875790000|2022-04-25 08:36:30|1661.6|1660.4|1662.1|1660.9|1662.1|1660.9|1661.6|1660.4|11
1650875800000|2022-04-25 08:36:40|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|1
1650875810000|2022-04-25 08:36:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1
1650875820000|2022-04-25 08:37:00|1662|1660.8|1662.4|1661.2|1662.4|1661.2|1661.9|1660.7|6
1650875830000|2022-04-25 08:37:10|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|1
1650875840000|2022-04-25 08:37:20|1662.5|1661.3|1662.4|1661.2|1662.5|1661.3|1662.4|1661.2|1
1650875850000|2022-04-25 08:37:30|1662.3|1661.1|1662.4|1661.2|1662.4|1661.2|1662.3|1661.1|0
1650875860000|2022-04-25 08:37:40|1662.3|1661.1|1662.9|1661.7|1662.9|1661.7|1662.3|1661.1|6
1650875870000|2022-04-25 08:37:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|7
1650875880000|2022-04-25 08:38:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.1|1661.9|7
1650875890000|2022-04-25 08:38:10|1663.6|1662.4|1663.8|1662.6|1663.9|1662.7|1663.4|1662.2|8
1650875900000|2022-04-25 08:38:20|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1650875910000|2022-04-25 08:38:30|1664|1662.8|1663.6|1662.4|1664|1662.8|1663.6|1662.4|0
1650875920000|2022-04-25 08:38:40|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.4|1662.2|8
1650875930000|2022-04-25 08:38:50|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|4
1650875940000|2022-04-25 08:39:00|1663.1|1661.9|1663|1661.8|1663.1|1661.9|1663|1661.8|1
1650875970000|2022-04-25 08:39:30|1662.8|1661.6|1662.9|1661.7|1663|1661.8|1662.8|1661.6|7
1650875980000|2022-04-25 08:39:40|1663|1661.8|1662.8|1661.6|1663|1661.8|1662.8|1661.6|1
1650876000000|2022-04-25 08:40:00|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.4|1661.2|3
1650876010000|2022-04-25 08:40:10|||||||||1
1650876040000|2022-04-25 08:40:40|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1650876060000|2022-04-25 08:41:00|1662.9|1661.7|1662.6|1661.4|1662.9|1661.7|1662.6|1661.4|2
1650876070000|2022-04-25 08:41:10|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|2
1650876090000|2022-04-25 08:41:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|2
1650876100000|2022-04-25 08:41:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|4
1650876110000|2022-04-25 08:41:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|0
1650876120000|2022-04-25 08:42:00|||||||||1
1650876150000|2022-04-25 08:42:30|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|1
1650876180000|2022-04-25 08:43:00|1662.3|1661.1|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|1
1650876200000|2022-04-25 08:43:20|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|5
1650876210000|2022-04-25 08:43:30|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|1662.8|1661.6|2
1650876220000|2022-04-25 08:43:40|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|2
1650876230000|2022-04-25 08:43:50|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1650876240000|2022-04-25 08:44:00|1662.5|1661.3|1662.6|1661.4|1662.6|1661.4|1662.5|1661.3|2
1650876270000|2022-04-25 08:44:30|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|5
1650876280000|2022-04-25 08:44:40|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|0
1650876290000|2022-04-25 08:44:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1650876300000|2022-04-25 08:45:00|1662.1|1660.9|1661.6|1660.4|1662.1|1660.9|1661.6|1660.4|4
1650876310000|2022-04-25 08:45:10|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1650876320000|2022-04-25 08:45:20|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|0
1650876330000|2022-04-25 08:45:30|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|1
1650876340000|2022-04-25 08:45:40|1661.5|1660.3|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|3
1650876360000|2022-04-25 08:46:00|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|3
1650876370000|2022-04-25 08:46:10|1662|1660.8|1662|1660.8|1662.1|1660.9|1661.9|1660.7|0
1650876380000|2022-04-25 08:46:20|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662|1660.8|0
1650876390000|2022-04-25 08:46:30|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|1
1650876410000|2022-04-25 08:46:50|1661.8|1660.6|1662|1660.8|1662.1|1660.9|1661.8|1660.6|2
1650876420000|2022-04-25 08:47:00|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|3
1650876430000|2022-04-25 08:47:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|4
1650876440000|2022-04-25 08:47:20|1661.4|1660.2|1660.9|1659.7|1661.4|1660.2|1660.8|1659.6|11
1650876450000|2022-04-25 08:47:30|||||||||5
1650876460000|2022-04-25 08:47:40|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|7
1650876470000|2022-04-25 08:47:50|||||||||1
1650876480000|2022-04-25 08:48:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|1
1650876490000|2022-04-25 08:48:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1650876500000|2022-04-25 08:48:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1650876510000|2022-04-25 08:48:30|1661.1|1659.9|1661.4|1660.2|1661.4|1660.2|1661.1|1659.9|5
1650876530000|2022-04-25 08:48:50|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1650876540000|2022-04-25 08:49:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1
1650876550000|2022-04-25 08:49:10|1661.5|1660.3|1661.4|1660.2|1661.9|1660.7|1661.3|1660.1|5
1650876560000|2022-04-25 08:49:20|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1650876570000|2022-04-25 08:49:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1650876580000|2022-04-25 08:49:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1650876590000|2022-04-25 08:49:50|1662|1660.8|1662|1660.8|1662|1660.8|1661.9|1660.7|1
1650876600000|2022-04-25 08:50:00|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1661.4|1660.2|2
1650876610000|2022-04-25 08:50:10|1661.1|1659.9|1661.3|1660.1|1661.3|1660.1|1661.1|1659.9|0
1650876620000|2022-04-25 08:50:20|1661.4|1660.2|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|1
1650876630000|2022-04-25 08:50:30|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|0
1650876640000|2022-04-25 08:50:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1650876650000|2022-04-25 08:50:50|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1650876660000|2022-04-25 08:51:00|1661.6|1660.4|1661.5|1660.3|1661.9|1660.7|1661.5|1660.3|9
1650876670000|2022-04-25 08:51:10|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|12
1650876680000|2022-04-25 08:51:20|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|4
1650876690000|2022-04-25 08:51:30|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|0
1650876700000|2022-04-25 08:51:40|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|0
1650876710000|2022-04-25 08:51:50|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1650876720000|2022-04-25 08:52:00|1662|1660.8|1662.1|1660.9|1662.3|1661.1|1662|1660.8|4
1650876730000|2022-04-25 08:52:10|1662|1660.8|1662|1660.8|1662|1660.8|1661.9|1660.7|0
1650876740000|2022-04-25 08:52:20|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1650876760000|2022-04-25 08:52:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|2
1650876770000|2022-04-25 08:52:50|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|6
1650876780000|2022-04-25 08:53:00|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|2
1650876790000|2022-04-25 08:53:10|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1650876800000|2022-04-25 08:53:20|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|0
1650876810000|2022-04-25 08:53:30|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1650876820000|2022-04-25 08:53:40|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|0
1650876830000|2022-04-25 08:53:50|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|0
1650876840000|2022-04-25 08:54:00|1661.9|1660.7|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|7
1650876850000|2022-04-25 08:54:10|1661.3|1660.1|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|0
1650876870000|2022-04-25 08:54:30|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|1
1650876880000|2022-04-25 08:54:40|1661.1|1659.9|1661.4|1660.2|1661.4|1660.2|1661.1|1659.9|2
1650876890000|2022-04-25 08:54:50|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1650876900000|2022-04-25 08:55:00|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1650876910000|2022-04-25 08:55:10|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1650876920000|2022-04-25 08:55:20|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|0
1650876930000|2022-04-25 08:55:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1650876950000|2022-04-25 08:55:50|1661.4|1660.2|1661.5|1660.3|1661.5|1660.3|1661.4|1660.2|0
1650876960000|2022-04-25 08:56:00|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.4|1660.2|4
1650876970000|2022-04-25 08:56:10|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1661.4|1660.2|1
1650876980000|2022-04-25 08:56:20|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|1
1650877000000|2022-04-25 08:56:40|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|1661.5|1660.3|3
1650877010000|2022-04-25 08:56:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|0
1650877020000|2022-04-25 08:57:00|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|0
1650877030000|2022-04-25 08:57:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|3
1650877050000|2022-04-25 08:57:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|0
1650877070000|2022-04-25 08:57:50|1661|1659.8|1660.6|1659.4|1661|1659.8|1660.6|1659.4|1
1650877080000|2022-04-25 08:58:00|1660.5|1659.3|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|6
1650877090000|2022-04-25 08:58:10|||||||||2
1650877120000|2022-04-25 08:58:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|2
1650877130000|2022-04-25 08:58:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1650877140000|2022-04-25 08:59:00|||||||||3
1650877150000|2022-04-25 08:59:10|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|6
1650877170000|2022-04-25 08:59:30|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|6
1650877180000|2022-04-25 08:59:40|1661|1659.8|1661|1659.8|1661|1659.8|1660.9|1659.7|0
1650877190000|2022-04-25 08:59:50|||||||||1
1650877200000|2022-04-25 09:00:00|||||||||1
1650877220000|2022-04-25 09:00:20|1661.1|1659.9|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|15
1650877230000|2022-04-25 09:00:30|1661|1659.8|1661.1|1659.9|1661.4|1660.2|1661|1659.8|2
1650877240000|2022-04-25 09:00:40|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1650877260000|2022-04-25 09:01:00|1661.3|1660.1|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|2
1650877270000|2022-04-25 09:01:10|||||||||2
1650877280000|2022-04-25 09:01:20|||||||||1
1650877290000|2022-04-25 09:01:30|1661|1659.8|1661|1659.8|1661.1|1659.9|1661|1659.8|1
1650877300000|2022-04-25 09:01:40|||||||||1
1650877320000|2022-04-25 09:02:00|||||||||3
1650877340000|2022-04-25 09:02:20|1661.9|1660.7|1661.8|1660.6|1662|1660.8|1661.8|1660.6|40
1650877350000|2022-04-25 09:02:30|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|0
1650877360000|2022-04-25 09:02:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|3
1650877370000|2022-04-25 09:02:50|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1650877380000|2022-04-25 09:03:00|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|1
1650877390000|2022-04-25 09:03:10|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|0
1650877400000|2022-04-25 09:03:20|1661.6|1660.4|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|2
1650877410000|2022-04-25 09:03:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|0
1650877420000|2022-04-25 09:03:40|1661.5|1660.3|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|3
1650877430000|2022-04-25 09:03:50|1661.8|1660.6|1662|1660.8|1662|1660.8|1661.8|1660.6|0
1650877450000|2022-04-25 09:04:10|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1650877460000|2022-04-25 09:04:20|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|0
1650877470000|2022-04-25 09:04:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1650877480000|2022-04-25 09:04:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|5
1650877500000|2022-04-25 09:05:00|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|2
1650877510000|2022-04-25 09:05:10|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|0
1650877540000|2022-04-25 09:05:40|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|0
1650877580000|2022-04-25 09:06:20|1661.9|1660.7|1662.1|1660.9|1662.3|1661.1|1661.9|1660.7|2
1650877590000|2022-04-25 09:06:30|||||||||2
1650877610000|2022-04-25 09:06:50|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|30
1650877620000|2022-04-25 09:07:00|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|0
1650877630000|2022-04-25 09:07:10|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|1
1650877640000|2022-04-25 09:07:20|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1650877670000|2022-04-25 09:07:50|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|3
1650877690000|2022-04-25 09:08:10|1662.1|1660.9|1661.8|1660.6|1662.1|1660.9|1661.8|1660.6|12
1650877710000|2022-04-25 09:08:30|1662|1660.8|1662|1660.8|1662|1660.8|1662|1660.8|1
1650877720000|2022-04-25 09:08:40|||||||||3
1650877770000|2022-04-25 09:09:30|||||||||1
1650877790000|2022-04-25 09:09:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|5
1650877800000|2022-04-25 09:10:00|1662.3|1661.1|1662|1660.8|1662.3|1661.1|1662|1660.8|1
1650877820000|2022-04-25 09:10:20|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|0
1650877830000|2022-04-25 09:10:30|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662.1|1660.9|1
1650877840000|2022-04-25 09:10:40|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1662.5|1661.3|1
1650877850000|2022-04-25 09:10:50|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|2
1650877860000|2022-04-25 09:11:00|||||||||1
1650877870000|2022-04-25 09:11:10|1662.6|1661.4|1662.8|1661.6|1662.8|1661.6|1662.6|1661.4|1
1650877880000|2022-04-25 09:11:20|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1663|1661.8|4
1650877890000|2022-04-25 09:11:30|1663|1661.8|1663|1661.8|1663|1661.8|1663|1661.8|0
1650877900000|2022-04-25 09:11:40|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|0
1650877910000|2022-04-25 09:11:50|||||||||27
1650877920000|2022-04-25 09:12:00|1663|1661.8|1663.3|1662.1|1663.3|1662.1|1663|1661.8|3
1650877940000|2022-04-25 09:12:20|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|3
1650877950000|2022-04-25 09:12:30|1663.3|1662.1|1663.6|1662.4|1663.6|1662.4|1663.3|1662.1|4
1650877960000|2022-04-25 09:12:40|1663.5|1662.3|1663.5|1662.3|1663.6|1662.4|1663.5|1662.3|14
1650877970000|2022-04-25 09:12:50|1663.4|1662.2|1663.6|1662.4|1663.6|1662.4|1663.4|1662.2|3
1650877980000|2022-04-25 09:13:00|1663.5|1662.3|1663.4|1662.2|1663.5|1662.3|1663.4|1662.2|0
1650877990000|2022-04-25 09:13:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1650878000000|2022-04-25 09:13:20|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1650878010000|2022-04-25 09:13:30|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1650878020000|2022-04-25 09:13:40|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|0
1650878030000|2022-04-25 09:13:50|1663.8|1662.6|1664.3|1663.1|1664.3|1663.1|1663.8|1662.6|3
1650878040000|2022-04-25 09:14:00|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664.1|1662.9|5
1650878050000|2022-04-25 09:14:10|1664.1|1662.9|1664.1|1662.9|1664.3|1663.1|1664|1662.8|6
1650878060000|2022-04-25 09:14:20|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.9|1662.7|0
1650878090000|2022-04-25 09:14:50|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|3
1650878100000|2022-04-25 09:15:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|2
1650878110000|2022-04-25 09:15:10|||||||||1
1650878120000|2022-04-25 09:15:20|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1650878130000|2022-04-25 09:15:30|1663|1661.8|1662.9|1661.7|1663.1|1661.9|1662.8|1661.6|4
1650878140000|2022-04-25 09:15:40|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|6
1650878150000|2022-04-25 09:15:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|5
1650878160000|2022-04-25 09:16:00|1662.9|1661.7|1662.9|1661.7|1663.1|1661.9|1662.9|1661.7|11
1650878170000|2022-04-25 09:16:10|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|0
1650878180000|2022-04-25 09:16:20|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|0
1650878190000|2022-04-25 09:16:30|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1
1650878200000|2022-04-25 09:16:40|1663.3|1662.1|1663.5|1662.3|1663.6|1662.4|1663.3|1662.1|10
1650878210000|2022-04-25 09:16:50|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|3
1650878220000|2022-04-25 09:17:00|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|5
1650878230000|2022-04-25 09:17:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|0
1650878240000|2022-04-25 09:17:20|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|1
1650878250000|2022-04-25 09:17:30|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|9
1650878260000|2022-04-25 09:17:40|||||||||4
1650878270000|2022-04-25 09:17:50|||||||||3
1650878350000|2022-04-25 09:19:10|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|11
1650878360000|2022-04-25 09:19:20|1664|1662.8|1664.3|1663.1|1664.4|1663.2|1664|1662.8|3
1650878370000|2022-04-25 09:19:30|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664|1662.8|18
1650878380000|2022-04-25 09:19:40|1664.1|1662.9|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|0
1650878390000|2022-04-25 09:19:50|||||||||1
1650878410000|2022-04-25 09:20:10|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|1
1650878430000|2022-04-25 09:20:30|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|1
1650878460000|2022-04-25 09:21:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650878470000|2022-04-25 09:21:10|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1664.1|1662.9|1
1650878490000|2022-04-25 09:21:30|||||||||1
1650878510000|2022-04-25 09:21:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1650878520000|2022-04-25 09:22:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|4
1650878530000|2022-04-25 09:22:10|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|3
1650878540000|2022-04-25 09:22:20|1664.5|1663.3|1664.6|1663.4|1664.8|1663.6|1664.5|1663.3|45
1650878560000|2022-04-25 09:22:40|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|0
1650878580000|2022-04-25 09:23:00|||||||||5
1650878640000|2022-04-25 09:24:00|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|0
1650878670000|2022-04-25 09:24:30|||||||||2
1650878690000|2022-04-25 09:24:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1650878710000|2022-04-25 09:25:10|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|2
1650878720000|2022-04-25 09:25:20|1665|1663.8|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1650878730000|2022-04-25 09:25:30|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1665|1663.8|7
1650878740000|2022-04-25 09:25:40|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|1
1650878750000|2022-04-25 09:25:50|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.5|1664.3|7
1650878760000|2022-04-25 09:26:00|1665.5|1664.3|1665.4|1664.2|1665.6|1664.4|1665.4|1664.2|1
1650878770000|2022-04-25 09:26:10|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|2
1650878790000|2022-04-25 09:26:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1650878800000|2022-04-25 09:26:40|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|2
1650878810000|2022-04-25 09:26:50|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1
1650878820000|2022-04-25 09:27:00|1665.5|1664.3|1665.8|1664.6|1665.8|1664.6|1665.5|1664.3|7
1650878830000|2022-04-25 09:27:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1650878870000|2022-04-25 09:27:50|1665.8|1664.6|1666|1664.8|1666.1|1664.9|1665.8|1664.6|6
1650878880000|2022-04-25 09:28:00|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|4
1650878890000|2022-04-25 09:28:10|||||||||1
1650878910000|2022-04-25 09:28:30|||||||||5
1650878930000|2022-04-25 09:28:50|1665.6|1664.4|1665.4|1664.2|1665.6|1664.4|1665.3|1664.1|5
1650878940000|2022-04-25 09:29:00|1665.3|1664.1|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|12
1650878950000|2022-04-25 09:29:10|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|10
1650878990000|2022-04-25 09:29:50|1665.5|1664.3|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|1
1650879000000|2022-04-25 09:30:00|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|0
1650879010000|2022-04-25 09:30:10|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|2
1650879050000|2022-04-25 09:30:50|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|0
1650879070000|2022-04-25 09:31:10|||||||||7
1650879090000|2022-04-25 09:31:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1650879100000|2022-04-25 09:31:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|2
1650879110000|2022-04-25 09:31:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1650879140000|2022-04-25 09:32:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650879160000|2022-04-25 09:32:40|1665.8|1664.6|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|0
1650879180000|2022-04-25 09:33:00|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1650879190000|2022-04-25 09:33:10|1665.3|1664.1|1665.5|1664.3|1665.5|1664.3|1665.3|1664.1|2
1650879210000|2022-04-25 09:33:30|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|2
1650879220000|2022-04-25 09:33:40|1664.9|1663.7|1664.8|1663.6|1664.9|1663.7|1664.8|1663.6|24
1650879230000|2022-04-25 09:33:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|7
1650879240000|2022-04-25 09:34:00|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|1
1650879250000|2022-04-25 09:34:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1
1650879270000|2022-04-25 09:34:30|||||||||3
1650879280000|2022-04-25 09:34:40|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|2
1650879290000|2022-04-25 09:34:50|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|3
1650879300000|2022-04-25 09:35:00|1665.9|1664.7|1666.6|1665.4|1666.6|1665.4|1665.9|1664.7|20
1650879320000|2022-04-25 09:35:20|1666.3|1665.1|1666|1664.8|1666.3|1665.1|1666|1664.8|4
1650879330000|2022-04-25 09:35:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|1
1650879340000|2022-04-25 09:35:40|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1650879350000|2022-04-25 09:35:50|1665.9|1664.7|1665.9|1664.7|1666|1664.8|1665.9|1664.7|0
1650879360000|2022-04-25 09:36:00|1666|1664.8|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|0
1650879370000|2022-04-25 09:36:10|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|0
1650879380000|2022-04-25 09:36:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650879390000|2022-04-25 09:36:30|||||||||12
1650879400000|2022-04-25 09:36:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1650879410000|2022-04-25 09:36:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1650879420000|2022-04-25 09:37:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1
1650879430000|2022-04-25 09:37:10|1666|1664.8|1666.1|1664.9|1666.3|1665.1|1666|1664.8|4
1650879450000|2022-04-25 09:37:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1650879480000|2022-04-25 09:38:00|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|7
1650879490000|2022-04-25 09:38:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1650879500000|2022-04-25 09:38:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|4
1650879510000|2022-04-25 09:38:30|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|0
1650879520000|2022-04-25 09:38:40|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.3|1665.1|1
1650879530000|2022-04-25 09:38:50|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|5
1650879540000|2022-04-25 09:39:00|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|0
1650879550000|2022-04-25 09:39:10|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|0
1650879570000|2022-04-25 09:39:30|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666|1664.8|4
1650879600000|2022-04-25 09:40:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1650879610000|2022-04-25 09:40:10|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|0
1650879620000|2022-04-25 09:40:20|1666|1664.8|1665.9|1664.7|1666|1664.8|1665.9|1664.7|3
1650879630000|2022-04-25 09:40:30|1665.8|1664.6|1665.6|1664.4|1665.8|1664.6|1665.6|1664.4|9
1650879640000|2022-04-25 09:40:40|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1
1650879660000|2022-04-25 09:41:00|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|6
1650879670000|2022-04-25 09:41:10|1665.1|1663.9|1665.5|1664.3|1665.5|1664.3|1665.1|1663.9|2
1650879690000|2022-04-25 09:41:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1650879720000|2022-04-25 09:42:00|||||||||1
1650879730000|2022-04-25 09:42:10|||||||||1
1650879740000|2022-04-25 09:42:20|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1650879750000|2022-04-25 09:42:30|1665|1663.8|1665.3|1664.1|1665.3|1664.1|1664.9|1663.7|3
1650879760000|2022-04-25 09:42:40|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|3
1650879770000|2022-04-25 09:42:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1650879780000|2022-04-25 09:43:00|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|0
1650879790000|2022-04-25 09:43:10|||||||||6
1650879810000|2022-04-25 09:43:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|4
1650879820000|2022-04-25 09:43:40|||||||||9
1650879840000|2022-04-25 09:44:00|||||||||9
1650879850000|2022-04-25 09:44:10|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.9|1664.7|26
1650879860000|2022-04-25 09:44:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|4
1650879870000|2022-04-25 09:44:30|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1650879880000|2022-04-25 09:44:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1650879890000|2022-04-25 09:44:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1650879900000|2022-04-25 09:45:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|2
1650879910000|2022-04-25 09:45:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|2
1650879930000|2022-04-25 09:45:30|1666.1|1664.9|1666.3|1665.1|1666.3|1665.1|1666.1|1664.9|9
1650879940000|2022-04-25 09:45:40|1666.1|1664.9|1667.3|1666.1|1667.3|1666.1|1666.1|1664.9|5
1650879950000|2022-04-25 09:45:50|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|7
1650879960000|2022-04-25 09:46:00|1667.3|1666.1|1668.3|1667.1|1668.3|1667.1|1667.1|1665.9|6
1650879970000|2022-04-25 09:46:10|||||||||3
1650879980000|2022-04-25 09:46:20|||||||||10
1650879990000|2022-04-25 09:46:30|||||||||1
1650880000000|2022-04-25 09:46:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1650880010000|2022-04-25 09:46:50|1668|1666.8|1668|1666.8|1668.1|1666.9|1668|1666.8|5
1650880020000|2022-04-25 09:47:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|11
1650880030000|2022-04-25 09:47:10|1668|1666.8|1667.6|1666.4|1668|1666.8|1667.6|1666.4|8
1650880040000|2022-04-25 09:47:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1650880050000|2022-04-25 09:47:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650880060000|2022-04-25 09:47:40|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1650880080000|2022-04-25 09:48:00|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|4
1650880090000|2022-04-25 09:48:10|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|1
1650880120000|2022-04-25 09:48:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|9
1650880140000|2022-04-25 09:49:00|1667.6|1666.4|1668.3|1667.1|1668.3|1667.1|1667.6|1666.4|31
1650880150000|2022-04-25 09:49:10|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|9
1650880160000|2022-04-25 09:49:20|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|0
1650880170000|2022-04-25 09:49:30|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|6
1650880180000|2022-04-25 09:49:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|11
1650880190000|2022-04-25 09:49:50|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|6
1650880200000|2022-04-25 09:50:00|1668.5|1667.3|1668.1|1666.9|1668.5|1667.3|1668.1|1666.9|1
1650880210000|2022-04-25 09:50:10|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|1
1650880230000|2022-04-25 09:50:30|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|1
1650880240000|2022-04-25 09:50:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650880260000|2022-04-25 09:51:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650880290000|2022-04-25 09:51:30|1667.5|1666.3|1667.8|1666.6|1667.8|1666.6|1667.5|1666.3|4
1650880300000|2022-04-25 09:51:40|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|3
1650880310000|2022-04-25 09:51:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1650880320000|2022-04-25 09:52:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|3
1650880330000|2022-04-25 09:52:10|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|2
1650880410000|2022-04-25 09:53:30|||||||||1
1650880440000|2022-04-25 09:54:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1650880450000|2022-04-25 09:54:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|2
1650880470000|2022-04-25 09:54:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650880500000|2022-04-25 09:55:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650880530000|2022-04-25 09:55:30|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1650880540000|2022-04-25 09:55:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|9
1650880560000|2022-04-25 09:56:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|2
1650880610000|2022-04-25 09:56:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1650880620000|2022-04-25 09:57:00|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|4
1650880630000|2022-04-25 09:57:10|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.1|1665.9|2
1650880640000|2022-04-25 09:57:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1650880680000|2022-04-25 09:58:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|4
1650880690000|2022-04-25 09:58:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|5
1650880700000|2022-04-25 09:58:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1650880730000|2022-04-25 09:58:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|2
1650880740000|2022-04-25 09:59:00|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|2
1650880750000|2022-04-25 09:59:10|||||||||1
1650880760000|2022-04-25 09:59:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|3
1650880770000|2022-04-25 09:59:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|10
1650880780000|2022-04-25 09:59:40|1668.9|1667.7|1668.6|1667.4|1668.9|1667.7|1668.6|1667.4|8
1650880790000|2022-04-25 09:59:50|1668.5|1667.3|1668.7|1667.5|1668.9|1667.7|1668.5|1667.3|0
1650880800000|2022-04-25 10:00:00|1668.6|1667.4|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|9
1650880810000|2022-04-25 10:00:10|1668.4|1667.2|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|2
1650880820000|2022-04-25 10:00:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1650880830000|2022-04-25 10:00:30|||||||||10
1650880850000|2022-04-25 10:00:50|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1650880860000|2022-04-25 10:01:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|4
1650880870000|2022-04-25 10:01:10|||||||||9
1650880890000|2022-04-25 10:01:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1650880910000|2022-04-25 10:01:50|1668.4|1667.2|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|6
1650880920000|2022-04-25 10:02:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1650880950000|2022-04-25 10:02:30|||||||||1
1650880960000|2022-04-25 10:02:40|||||||||4
1650880970000|2022-04-25 10:02:50|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|3
1650880990000|2022-04-25 10:03:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|3
1650881000000|2022-04-25 10:03:20|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|10
1650881040000|2022-04-25 10:04:00|1668.2|1667|1668.6|1667.4|1668.6|1667.4|1668.2|1667|4
1650881070000|2022-04-25 10:04:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1650881080000|2022-04-25 10:04:40|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|6
1650881090000|2022-04-25 10:04:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1650881100000|2022-04-25 10:05:00|1668.4|1667.2|1668|1666.8|1668.4|1667.2|1668|1666.8|8
1650881120000|2022-04-25 10:05:20|||||||||6
1650881130000|2022-04-25 10:05:30|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|3
1650881140000|2022-04-25 10:05:40|1667.5|1666.3|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|2
1650881160000|2022-04-25 10:06:00|1667.6|1666.4|1667.1|1665.9|1667.6|1666.4|1667.1|1665.9|2
1650881170000|2022-04-25 10:06:10|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|2
1650881180000|2022-04-25 10:06:20|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1650881200000|2022-04-25 10:06:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1650881210000|2022-04-25 10:06:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650881220000|2022-04-25 10:07:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1650881250000|2022-04-25 10:07:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1650881260000|2022-04-25 10:07:40|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1650881270000|2022-04-25 10:07:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1650881280000|2022-04-25 10:08:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1650881290000|2022-04-25 10:08:10|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.2|1666|2
1650881310000|2022-04-25 10:08:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650881330000|2022-04-25 10:08:50|||||||||10
1650881350000|2022-04-25 10:09:10|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|0
1650881370000|2022-04-25 10:09:30|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1650881380000|2022-04-25 10:09:40|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1650881400000|2022-04-25 10:10:00|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|3
1650881430000|2022-04-25 10:10:30|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|2
1650881450000|2022-04-25 10:10:50|||||||||27
1650881460000|2022-04-25 10:11:00|||||||||1
1650881490000|2022-04-25 10:11:30|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|13
1650881510000|2022-04-25 10:11:50|1667.2|1666|1667.5|1666.3|1667.5|1666.3|1667.2|1666|1
1650881520000|2022-04-25 10:12:00|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|3
1650881570000|2022-04-25 10:12:50|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1650881580000|2022-04-25 10:13:00|1667.4|1666.2|1668|1666.8|1668.1|1666.9|1667.4|1666.2|11
1650881590000|2022-04-25 10:13:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1650881600000|2022-04-25 10:13:20|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|1
1650881610000|2022-04-25 10:13:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650881620000|2022-04-25 10:13:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650881640000|2022-04-25 10:14:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1650881650000|2022-04-25 10:14:10|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1650881660000|2022-04-25 10:14:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|16
1650881700000|2022-04-25 10:15:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|5
1650881730000|2022-04-25 10:15:30|||||||||1
1650881760000|2022-04-25 10:16:00|1666.7|1665.5|1667.1|1665.9|1667.2|1666|1666.7|1665.5|7
1650881770000|2022-04-25 10:16:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650881780000|2022-04-25 10:16:20|||||||||1
1650881800000|2022-04-25 10:16:40|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1650881810000|2022-04-25 10:16:50|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|3
1650881820000|2022-04-25 10:17:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1650881830000|2022-04-25 10:17:10|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|3
1650881840000|2022-04-25 10:17:20|1667|1665.8|1668.7|1667.5|1668.7|1667.5|1667|1665.8|15
1650881850000|2022-04-25 10:17:30|||||||||2
1650881860000|2022-04-25 10:17:40|1668.5|1667.3|1668.7|1667.5|1668.7|1667.5|1668.5|1667.3|5
1650881870000|2022-04-25 10:17:50|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|5
1650881880000|2022-04-25 10:18:00|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|7
1650881890000|2022-04-25 10:18:10|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|7
1650881900000|2022-04-25 10:18:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|0
1650881910000|2022-04-25 10:18:30|1669.9|1668.7|1669.1|1667.9|1670|1668.8|1669.1|1667.9|26
1650881930000|2022-04-25 10:18:50|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|4
1650881940000|2022-04-25 10:19:00|1669.2|1668|1669.5|1668.3|1669.5|1668.3|1669.2|1668|2
1650881950000|2022-04-25 10:19:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|6
1650881970000|2022-04-25 10:19:30|||||||||4
1650881990000|2022-04-25 10:19:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1
1650882000000|2022-04-25 10:20:00|||||||||2
1650882010000|2022-04-25 10:20:10|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1650882020000|2022-04-25 10:20:20|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|11
1650882030000|2022-04-25 10:20:30|1669.1|1667.9|1669.1|1667.9|1669.4|1668.2|1669.1|1667.9|0
1650882050000|2022-04-25 10:20:50|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1650882090000|2022-04-25 10:21:30|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1650882100000|2022-04-25 10:21:40|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1650882110000|2022-04-25 10:21:50|1668.7|1667.5|1668.5|1667.3|1668.7|1667.5|1668.4|1667.2|8
1650882120000|2022-04-25 10:22:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1650882130000|2022-04-25 10:22:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1650882150000|2022-04-25 10:22:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|6
1650882170000|2022-04-25 10:22:50|||||||||3
1650882190000|2022-04-25 10:23:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1650882210000|2022-04-25 10:23:30|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|13
1650882240000|2022-04-25 10:24:00|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|1
1650882260000|2022-04-25 10:24:20|1669.4|1668.2|1669.7|1668.5|1669.7|1668.5|1669.4|1668.2|12
1650882270000|2022-04-25 10:24:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|2
1650882280000|2022-04-25 10:24:40|1669.5|1668.3|1669.7|1668.5|1669.7|1668.5|1669.5|1668.3|2
1650882290000|2022-04-25 10:24:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|13
1650882300000|2022-04-25 10:25:00|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1650882310000|2022-04-25 10:25:10|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|9
1650882320000|2022-04-25 10:25:20|1669.6|1668.4|1669.4|1668.2|1669.6|1668.4|1669.4|1668.2|1
1650882330000|2022-04-25 10:25:30|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|15
1650882340000|2022-04-25 10:25:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1650882350000|2022-04-25 10:25:50|1669|1667.8|1668.4|1667.2|1669|1667.8|1668.4|1667.2|3
1650882360000|2022-04-25 10:26:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1650882370000|2022-04-25 10:26:10|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1650882380000|2022-04-25 10:26:20|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|1
1650882390000|2022-04-25 10:26:30|1668.2|1667|1668.1|1666.9|1668.4|1667.2|1668.1|1666.9|2
1650882410000|2022-04-25 10:26:50|||||||||1
1650882440000|2022-04-25 10:27:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|4
1650882460000|2022-04-25 10:27:40|1667.7|1666.5|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|5
1650882470000|2022-04-25 10:27:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|4
1650882480000|2022-04-25 10:28:00|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.2|1665|7
1650882490000|2022-04-25 10:28:10|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|2
1650882500000|2022-04-25 10:28:20|||||||||3
1650882510000|2022-04-25 10:28:30|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1665.7|1664.5|3
1650882520000|2022-04-25 10:28:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1650882530000|2022-04-25 10:28:50|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|2
1650882540000|2022-04-25 10:29:00|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|7
1650882550000|2022-04-25 10:29:10|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|3
1650882560000|2022-04-25 10:29:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1650882570000|2022-04-25 10:29:30|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1650882580000|2022-04-25 10:29:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1650882600000|2022-04-25 10:30:00|1667|1665.8|1667.4|1666.2|1667.4|1666.2|1667|1665.8|4
1650882610000|2022-04-25 10:30:10|1667.5|1666.3|1667.2|1666|1667.5|1666.3|1667.2|1666|12
1650882620000|2022-04-25 10:30:20|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|5
1650882650000|2022-04-25 10:30:50|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.7|1666.5|4
1650882660000|2022-04-25 10:31:00|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|0
1650882670000|2022-04-25 10:31:10|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|7
1650882680000|2022-04-25 10:31:20|1668.6|1667.4|1668.1|1666.9|1668.7|1667.5|1668.1|1666.9|3
1650882690000|2022-04-25 10:31:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|3
1650882700000|2022-04-25 10:31:40|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1650882720000|2022-04-25 10:32:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1650882730000|2022-04-25 10:32:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650882740000|2022-04-25 10:32:20|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.7|1666.5|2
1650882750000|2022-04-25 10:32:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|1
1650882760000|2022-04-25 10:32:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1650882780000|2022-04-25 10:33:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650882810000|2022-04-25 10:33:30|1667.1|1665.9|1667.5|1666.3|1667.5|1666.3|1667.1|1665.9|2
1650882830000|2022-04-25 10:33:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1650882860000|2022-04-25 10:34:20|1667.2|1666|1667.2|1666|1667.4|1666.2|1667.2|1666|38
1650882880000|2022-04-25 10:34:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1650882890000|2022-04-25 10:34:50|1667|1665.8|1667.2|1666|1667.2|1666|1667|1665.8|9
1650882900000|2022-04-25 10:35:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|2
1650882910000|2022-04-25 10:35:10|1667|1665.8|1667.2|1666|1667.4|1666.2|1667|1665.8|4
1650882920000|2022-04-25 10:35:20|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|3
1650882930000|2022-04-25 10:35:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1650882940000|2022-04-25 10:35:40|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.1|1664.9|1
1650882950000|2022-04-25 10:35:50|1666.4|1665.2|1666.1|1664.9|1666.5|1665.3|1666.1|1664.9|1
1650882960000|2022-04-25 10:36:00|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|0
1650882970000|2022-04-25 10:36:10|||||||||6
1650882980000|2022-04-25 10:36:20|1666.2|1665|1666.1|1664.9|1666.2|1665|1666|1664.8|1
1650882990000|2022-04-25 10:36:30|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|1
1650883000000|2022-04-25 10:36:40|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1650883010000|2022-04-25 10:36:50|1666.2|1665|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|0
1650883020000|2022-04-25 10:37:00|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|1
1650883030000|2022-04-25 10:37:10|1666.5|1665.3|1666.2|1665|1666.5|1665.3|1666.2|1665|1
1650883040000|2022-04-25 10:37:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1650883050000|2022-04-25 10:37:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|2
1650883060000|2022-04-25 10:37:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|5
1650883070000|2022-04-25 10:37:50|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|7
1650883080000|2022-04-25 10:38:00|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1650883090000|2022-04-25 10:38:10|1666.1|1664.9|1666.1|1664.9|1666.2|1665|1666.1|1664.9|1
1650883100000|2022-04-25 10:38:20|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|6
1650883120000|2022-04-25 10:38:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1650883130000|2022-04-25 10:38:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|3
1650883140000|2022-04-25 10:39:00|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1650883150000|2022-04-25 10:39:10|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|0
1650883160000|2022-04-25 10:39:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1650883170000|2022-04-25 10:39:30|||||||||11
1650883200000|2022-04-25 10:40:00|||||||||2
1650883210000|2022-04-25 10:40:10|||||||||3
1650883220000|2022-04-25 10:40:20|||||||||2
1650883230000|2022-04-25 10:40:30|||||||||1
1650883240000|2022-04-25 10:40:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|5
1650883250000|2022-04-25 10:40:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|5
1650883260000|2022-04-25 10:41:00|1665|1663.8|1664.1|1662.9|1665|1663.8|1664.1|1662.9|3
1650883270000|2022-04-25 10:41:10|||||||||1
1650883280000|2022-04-25 10:41:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|3
1650883290000|2022-04-25 10:41:30|||||||||2
1650883310000|2022-04-25 10:41:50|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1
1650883320000|2022-04-25 10:42:00|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|1
1650883330000|2022-04-25 10:42:10|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|14
1650883340000|2022-04-25 10:42:20|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1650883350000|2022-04-25 10:42:30|||||||||1
1650883360000|2022-04-25 10:42:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|3
1650883380000|2022-04-25 10:43:00|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|8
1650883390000|2022-04-25 10:43:10|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|2
1650883400000|2022-04-25 10:43:20|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1
1650883410000|2022-04-25 10:43:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|1
1650883430000|2022-04-25 10:43:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1650883440000|2022-04-25 10:44:00|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|3
1650883460000|2022-04-25 10:44:20|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1650883470000|2022-04-25 10:44:30|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|0
1650883480000|2022-04-25 10:44:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1650883490000|2022-04-25 10:44:50|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1650883500000|2022-04-25 10:45:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.2|1664|2
1650883510000|2022-04-25 10:45:10|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665|1663.8|7
1650883530000|2022-04-25 10:45:30|||||||||13
1650883540000|2022-04-25 10:45:40|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|0
1650883570000|2022-04-25 10:46:10|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|0
1650883580000|2022-04-25 10:46:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1650883590000|2022-04-25 10:46:30|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1650883610000|2022-04-25 10:46:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1
1650883620000|2022-04-25 10:47:00|||||||||2
1650883640000|2022-04-25 10:47:20|1665.2|1664|1665.6|1664.4|1665.7|1664.5|1665.1|1663.9|2
1650883650000|2022-04-25 10:47:30|||||||||4
1650883660000|2022-04-25 10:47:40|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|5
1650883680000|2022-04-25 10:48:00|1665.1|1663.9|1665.2|1664|1665.2|1664|1665|1663.8|3
1650883700000|2022-04-25 10:48:20|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1
1650883710000|2022-04-25 10:48:30|1665.2|1664|1665.4|1664.2|1665.4|1664.2|1665.2|1664|2
1650883720000|2022-04-25 10:48:40|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1
1650883730000|2022-04-25 10:48:50|1665|1663.8|1664.9|1663.7|1665.1|1663.9|1664.7|1663.5|0
1650883740000|2022-04-25 10:49:00|1665|1663.8|1664.7|1663.5|1665|1663.8|1664.7|1663.5|1
1650883750000|2022-04-25 10:49:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1
1650883770000|2022-04-25 10:49:30|||||||||1
1650883790000|2022-04-25 10:49:50|1664.7|1663.5|1664.2|1663|1664.7|1663.5|1664.2|1663|1
1650883800000|2022-04-25 10:50:00|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|3
1650883820000|2022-04-25 10:50:20|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|0
1650883830000|2022-04-25 10:50:30|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|1
1650883840000|2022-04-25 10:50:40|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|4
1650883850000|2022-04-25 10:50:50|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1650883860000|2022-04-25 10:51:00|1664.5|1663.3|1665|1663.8|1665|1663.8|1664.5|1663.3|2
1650883870000|2022-04-25 10:51:10|1665.1|1663.9|1665.4|1664.2|1665.4|1664.2|1665|1663.8|2
1650883880000|2022-04-25 10:51:20|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1650883900000|2022-04-25 10:51:40|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|0
1650883910000|2022-04-25 10:51:50|1665.7|1664.5|1666|1664.8|1666|1664.8|1665.7|1664.5|4
1650883920000|2022-04-25 10:52:00|1666.1|1664.9|1666.5|1665.3|1666.5|1665.3|1666.1|1664.9|3
1650883930000|2022-04-25 10:52:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1650883940000|2022-04-25 10:52:20|1665.9|1664.7|1666.4|1665.2|1666.4|1665.2|1665.9|1664.7|3
1650883950000|2022-04-25 10:52:30|1666.1|1664.9|1665.6|1664.4|1666.2|1665|1665.6|1664.4|25
1650883960000|2022-04-25 10:52:40|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|0
1650883980000|2022-04-25 10:53:00|||||||||1
1650883990000|2022-04-25 10:53:10|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|0
1650884010000|2022-04-25 10:53:30|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|1
1650884020000|2022-04-25 10:53:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1650884030000|2022-04-25 10:53:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1650884040000|2022-04-25 10:54:00|1665.6|1664.4|1666.1|1664.9|1666.1|1664.9|1665.6|1664.4|1
1650884050000|2022-04-25 10:54:10|1666.4|1665.2|1666.1|1664.9|1666.4|1665.2|1666|1664.8|6
1650884090000|2022-04-25 10:54:50|1666|1664.8|1666.2|1665|1666.4|1665.2|1666|1664.8|6
1650884140000|2022-04-25 10:55:40|||||||||1
1650884150000|2022-04-25 10:55:50|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1650884160000|2022-04-25 10:56:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1650884170000|2022-04-25 10:56:10|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.5|1665.3|3
1650884180000|2022-04-25 10:56:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|6
1650884220000|2022-04-25 10:57:00|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|8
1650884230000|2022-04-25 10:57:10|||||||||6
1650884240000|2022-04-25 10:57:20|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|2
1650884250000|2022-04-25 10:57:30|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|4
1650884300000|2022-04-25 10:58:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1650884330000|2022-04-25 10:58:50|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|1
1650884340000|2022-04-25 10:59:00|||||||||10
1650884350000|2022-04-25 10:59:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650884360000|2022-04-25 10:59:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1650884370000|2022-04-25 10:59:30|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|3
1650884380000|2022-04-25 10:59:40|||||||||1
1650884390000|2022-04-25 10:59:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|2
1650884400000|2022-04-25 11:00:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1650884410000|2022-04-25 11:00:10|1668.1|1666.9|1668.2|1667|1668.4|1667.2|1668.1|1666.9|1
1650884420000|2022-04-25 11:00:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1650884430000|2022-04-25 11:00:30|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|1
1650884450000|2022-04-25 11:00:50|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|0
1650884460000|2022-04-25 11:01:00|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|2
1650884470000|2022-04-25 11:01:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1650884490000|2022-04-25 11:01:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1650884520000|2022-04-25 11:02:00|1667.7|1666.5|1667.9|1666.7|1668|1666.8|1667.6|1666.4|6
1650884530000|2022-04-25 11:02:10|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.4|1666.2|1
1650884550000|2022-04-25 11:02:30|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|2
1650884560000|2022-04-25 11:02:40|1667.2|1666|1668.1|1666.9|1668.1|1666.9|1667.1|1665.9|4
1650884570000|2022-04-25 11:02:50|1668.2|1667|1668.6|1667.4|1668.6|1667.4|1668.2|1667|17
1650884580000|2022-04-25 11:03:00|1668.4|1667.2|1668.6|1667.4|1668.6|1667.4|1668.1|1666.9|9
1650884600000|2022-04-25 11:03:20|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|3
1650884610000|2022-04-25 11:03:30|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1650884620000|2022-04-25 11:03:40|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|32
1650884630000|2022-04-25 11:03:50|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1669.1|1667.9|32
1650884640000|2022-04-25 11:04:00|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|8
1650884650000|2022-04-25 11:04:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|4
1650884660000|2022-04-25 11:04:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1650884670000|2022-04-25 11:04:30|1668.1|1666.9|1668.6|1667.4|1668.6|1667.4|1668.1|1666.9|10
1650884680000|2022-04-25 11:04:40|1668.7|1667.5|1669.7|1668.5|1669.7|1668.5|1668.7|1667.5|12
1650884690000|2022-04-25 11:04:50|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|2
1650884700000|2022-04-25 11:05:00|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|5
1650884710000|2022-04-25 11:05:10|1669.2|1668|1668.9|1667.7|1669.2|1668|1668.9|1667.7|2
1650884720000|2022-04-25 11:05:20|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|3
1650884730000|2022-04-25 11:05:30|1668.5|1667.3|1668.7|1667.5|1668.9|1667.7|1668.4|1667.2|12
1650884740000|2022-04-25 11:05:40|1668.6|1667.4|1669.1|1667.9|1669.1|1667.9|1668.5|1667.3|1
1650884750000|2022-04-25 11:05:50|1669.4|1668.2|1669.1|1667.9|1669.4|1668.2|1669.1|1667.9|1
1650884760000|2022-04-25 11:06:00|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.2|1668|4
1650884770000|2022-04-25 11:06:10|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|12
1650884780000|2022-04-25 11:06:20|1669.5|1668.3|1669.6|1668.4|1669.9|1668.7|1669.5|1668.3|22
1650884790000|2022-04-25 11:06:30|1669.5|1668.3|1669.4|1668.2|1669.5|1668.3|1669.4|1668.2|3
1650884800000|2022-04-25 11:06:40|1669.2|1668|1669.1|1667.9|1669.2|1668|1669|1667.8|4
1650884810000|2022-04-25 11:06:50|1669.2|1668|1668.7|1667.5|1669.2|1668|1668.7|1667.5|6
1650884820000|2022-04-25 11:07:00|1668.6|1667.4|1668.9|1667.7|1669|1667.8|1668.6|1667.4|5
1650884830000|2022-04-25 11:07:10|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1650884840000|2022-04-25 11:07:20|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.7|1667.5|1
1650884850000|2022-04-25 11:07:30|1669|1667.8|1669|1667.8|1669.2|1668|1668.9|1667.7|1
1650884860000|2022-04-25 11:07:40|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|0
1650884870000|2022-04-25 11:07:50|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|5
1650884880000|2022-04-25 11:08:00|1669.2|1668|1670|1668.8|1670|1668.8|1669.2|1668|5
1650884890000|2022-04-25 11:08:10|1669.6|1668.4|1670|1668.8|1670|1668.8|1669.6|1668.4|24
1650884900000|2022-04-25 11:08:20|1669.9|1668.7|1669.7|1668.5|1669.9|1668.7|1669.7|1668.5|2
1650884910000|2022-04-25 11:08:30|1669.5|1668.3|1670|1668.8|1670|1668.8|1669.4|1668.2|8
1650884920000|2022-04-25 11:08:40|1669.9|1668.7|1669.7|1668.5|1669.9|1668.7|1669.7|1668.5|3
1650884930000|2022-04-25 11:08:50|1669.9|1668.7|1670.4|1669.2|1670.4|1669.2|1669.9|1668.7|11
1650884940000|2022-04-25 11:09:00|1670.2|1669|1670|1668.8|1670.2|1669|1670|1668.8|3
1650884950000|2022-04-25 11:09:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1
1650884960000|2022-04-25 11:09:20|1670|1668.8|1670|1668.8|1670.1|1668.9|1670|1668.8|1
1650884970000|2022-04-25 11:09:30|1670.5|1669.3|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|25
1650884980000|2022-04-25 11:09:40|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|6
1650884990000|2022-04-25 11:09:50|1670.6|1669.4|1671.5|1670.3|1671.5|1670.3|1670.6|1669.4|20
1650885000000|2022-04-25 11:10:00|1671.4|1670.2|1671.4|1670.2|1671.5|1670.3|1671.4|1670.2|5
1650885010000|2022-04-25 11:10:10|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.4|1670.2|3
1650885020000|2022-04-25 11:10:20|1672.1|1670.9|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|1
1650885030000|2022-04-25 11:10:30|1672|1670.8|1672.1|1670.9|1672.1|1670.9|1671.9|1670.7|0
1650885040000|2022-04-25 11:10:40|1672.2|1671|1672.1|1670.9|1672.2|1671|1672|1670.8|8
1650885050000|2022-04-25 11:10:50|1672.2|1671|1672.1|1670.9|1672.2|1671|1672.1|1670.9|1
1650885060000|2022-04-25 11:11:00|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|22
1650885080000|2022-04-25 11:11:20|1672.2|1671|1672.1|1670.9|1672.2|1671|1672.1|1670.9|4
1650885090000|2022-04-25 11:11:30|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|7
1650885110000|2022-04-25 11:11:50|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|6
1650885120000|2022-04-25 11:12:00|1670.9|1669.7|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|3
1650885130000|2022-04-25 11:12:10|||||||||11
1650885140000|2022-04-25 11:12:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|2
1650885150000|2022-04-25 11:12:30|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|4
1650885160000|2022-04-25 11:12:40|||||||||1
1650885170000|2022-04-25 11:12:50|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1650885180000|2022-04-25 11:13:00|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|20
1650885200000|2022-04-25 11:13:20|1671.2|1670|1671.5|1670.3|1671.5|1670.3|1671.2|1670|2
1650885210000|2022-04-25 11:13:30|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|1671.4|1670.2|2
1650885220000|2022-04-25 11:13:40|1671.5|1670.3|1671|1669.8|1671.5|1670.3|1671|1669.8|1
1650885230000|2022-04-25 11:13:50|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1650885240000|2022-04-25 11:14:00|||||||||5
1650885260000|2022-04-25 11:14:20|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|3
1650885270000|2022-04-25 11:14:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1650885280000|2022-04-25 11:14:40|1670.7|1669.5|1670.8|1669.6|1671|1669.8|1670.7|1669.5|5
1650885290000|2022-04-25 11:14:50|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1
1650885300000|2022-04-25 11:15:00|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|3
1650885330000|2022-04-25 11:15:30|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|1
1650885340000|2022-04-25 11:15:40|1671.2|1670|1671|1669.8|1671.2|1670|1670.8|1669.6|1
1650885350000|2022-04-25 11:15:50|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|1
1650885360000|2022-04-25 11:16:00|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|1
1650885370000|2022-04-25 11:16:10|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|3
1650885380000|2022-04-25 11:16:20|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1
1650885390000|2022-04-25 11:16:30|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|0
1650885400000|2022-04-25 11:16:40|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|4
1650885410000|2022-04-25 11:16:50|||||||||1
1650885420000|2022-04-25 11:17:00|1671.2|1670|1671.3|1670.1|1671.3|1670.1|1671.2|1670|3
1650885450000|2022-04-25 11:17:30|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|1
1650885480000|2022-04-25 11:18:00|1671.1|1669.9|1671.2|1670|1671.2|1670|1671.1|1669.9|0
1650885500000|2022-04-25 11:18:20|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|7
1650885530000|2022-04-25 11:18:50|1671.2|1670|1671.1|1669.9|1671.2|1670|1671.1|1669.9|9
1650885540000|2022-04-25 11:19:00|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|6
1650885550000|2022-04-25 11:19:10|||||||||12
1650885560000|2022-04-25 11:19:20|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|2
1650885590000|2022-04-25 11:19:50|||||||||1
1650885600000|2022-04-25 11:20:00|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|2
1650885610000|2022-04-25 11:20:10|||||||||1
1650885630000|2022-04-25 11:20:30|1670.6|1669.4|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|20
1650885640000|2022-04-25 11:20:40|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|2
1650885650000|2022-04-25 11:20:50|||||||||21
1650885660000|2022-04-25 11:21:00|||||||||3
1650885670000|2022-04-25 11:21:10|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|10
1650885680000|2022-04-25 11:21:20|1669.7|1668.5|1670.2|1669|1670.2|1669|1669.7|1668.5|11
1650885690000|2022-04-25 11:21:30|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|0
1650885700000|2022-04-25 11:21:40|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|2
1650885710000|2022-04-25 11:21:50|1670.5|1669.3|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|30
1650885720000|2022-04-25 11:22:00|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.7|1668.5|54
1650885730000|2022-04-25 11:22:10|1670|1668.8|1670|1668.8|1670.1|1668.9|1670|1668.8|0
1650885740000|2022-04-25 11:22:20|1670.1|1668.9|1670.5|1669.3|1670.5|1669.3|1670.1|1668.9|0
1650885750000|2022-04-25 11:22:30|||||||||1
1650885760000|2022-04-25 11:22:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|4
1650885770000|2022-04-25 11:22:50|1671|1669.8|1671.2|1670|1671.5|1670.3|1671|1669.8|14
1650885780000|2022-04-25 11:23:00|1671.1|1669.9|1671.6|1670.4|1671.6|1670.4|1671.1|1669.9|7
1650885790000|2022-04-25 11:23:10|1671.5|1670.3|1671.6|1670.4|1671.6|1670.4|1671.5|1670.3|1
1650885800000|2022-04-25 11:23:20|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|0
1650885810000|2022-04-25 11:23:30|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|0
1650885820000|2022-04-25 11:23:40|||||||||7
1650885840000|2022-04-25 11:24:00|1671.5|1670.3|1671.6|1670.4|1671.7|1670.5|1671.5|1670.3|5
1650885850000|2022-04-25 11:24:10|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.7|1670.5|2
1650885860000|2022-04-25 11:24:20|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.7|1670.5|1
1650885870000|2022-04-25 11:24:30|1671.7|1670.5|1672|1670.8|1672|1670.8|1671.7|1670.5|8
1650885880000|2022-04-25 11:24:40|||||||||6
1650885890000|2022-04-25 11:24:50|1671.8|1670.6|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|3
1650885900000|2022-04-25 11:25:00|1671.8|1670.6|1671.7|1670.5|1671.8|1670.6|1671.7|1670.5|1
1650885910000|2022-04-25 11:25:10|1671.5|1670.3|1671.6|1670.4|1671.6|1670.4|1671.5|1670.3|2
1650885920000|2022-04-25 11:25:20|1671.7|1670.5|1671.3|1670.1|1671.7|1670.5|1671.3|1670.1|4
1650885930000|2022-04-25 11:25:30|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|0
1650885940000|2022-04-25 11:25:40|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1
1650885950000|2022-04-25 11:25:50|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|0
1650885970000|2022-04-25 11:26:10|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.2|1670|2
1650885990000|2022-04-25 11:26:30|||||||||1
1650886000000|2022-04-25 11:26:40|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|10
1650886010000|2022-04-25 11:26:50|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|6
1650886020000|2022-04-25 11:27:00|1670.7|1669.5|1670.8|1669.6|1671|1669.8|1670.5|1669.3|10
1650886030000|2022-04-25 11:27:10|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|0
1650886040000|2022-04-25 11:27:20|1671|1669.8|1670.7|1669.5|1671|1669.8|1670.7|1669.5|1
1650886050000|2022-04-25 11:27:30|||||||||6
1650886060000|2022-04-25 11:27:40|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|2
1650886070000|2022-04-25 11:27:50|||||||||1
1650886080000|2022-04-25 11:28:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|3
1650886090000|2022-04-25 11:28:10|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1650886100000|2022-04-25 11:28:20|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|4
1650886110000|2022-04-25 11:28:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1650886120000|2022-04-25 11:28:40|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|1
1650886130000|2022-04-25 11:28:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1650886150000|2022-04-25 11:29:10|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|9
1650886170000|2022-04-25 11:29:30|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|2
1650886180000|2022-04-25 11:29:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|3
1650886190000|2022-04-25 11:29:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1650886200000|2022-04-25 11:30:00|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|1
1650886210000|2022-04-25 11:30:10|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1
1650886220000|2022-04-25 11:30:20|1669.3|1668.1|1669.1|1667.9|1669.3|1668.1|1669.1|1667.9|2
1650886240000|2022-04-25 11:30:40|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|4
1650886250000|2022-04-25 11:30:50|1668.8|1667.6|1668.3|1667.1|1668.8|1667.6|1668.3|1667.1|25
1650886260000|2022-04-25 11:31:00|1668.2|1667|1667.7|1666.5|1668.2|1667|1667.6|1666.4|15
1650886270000|2022-04-25 11:31:10|1667.3|1666.1|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|5
1650886280000|2022-04-25 11:31:20|1668.1|1666.9|1668.1|1666.9|1668.2|1667|1668.1|1666.9|2
1650886290000|2022-04-25 11:31:30|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.7|1666.5|1
1650886300000|2022-04-25 11:31:40|1667.5|1666.3|1667.7|1666.5|1667.7|1666.5|1667.5|1666.3|7
1650886310000|2022-04-25 11:31:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.2|1666|21
1650886320000|2022-04-25 11:32:00|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|7
1650886330000|2022-04-25 11:32:10|1667.8|1666.6|1668.1|1666.9|1668.1|1666.9|1667.8|1666.6|5
1650886340000|2022-04-25 11:32:20|1668.2|1667|1668.2|1667|1668.3|1667.1|1668.1|1666.9|2
1650886350000|2022-04-25 11:32:30|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|14
1650886360000|2022-04-25 11:32:40|1667.7|1666.5|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|12
1650886370000|2022-04-25 11:32:50|1667.5|1666.3|1666.7|1665.5|1667.6|1666.4|1666.7|1665.5|14
1650886380000|2022-04-25 11:33:00|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.2|1665|7
1650886390000|2022-04-25 11:33:10|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|9
1650886400000|2022-04-25 11:33:20|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|2
1650886410000|2022-04-25 11:33:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1650886420000|2022-04-25 11:33:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1650886430000|2022-04-25 11:33:50|1666.3|1665.1|1666.8|1665.6|1666.8|1665.6|1666.3|1665.1|2
1650886440000|2022-04-25 11:34:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|0
1650886460000|2022-04-25 11:34:20|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|2
1650886470000|2022-04-25 11:34:30|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|6
1650886480000|2022-04-25 11:34:40|||||||||7
1650886490000|2022-04-25 11:34:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|14
1650886500000|2022-04-25 11:35:00|1666.7|1665.5|1666.2|1665|1666.7|1665.5|1666.2|1665|14
1650886510000|2022-04-25 11:35:10|1666|1664.8|1666.1|1664.9|1666.3|1665.1|1666|1664.8|18
1650886520000|2022-04-25 11:35:20|1666.2|1665|1666.3|1665.1|1666.6|1665.4|1666.2|1665|5
1650886530000|2022-04-25 11:35:30|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|5
1650886540000|2022-04-25 11:35:40|1666.2|1665|1666.2|1665|1666.3|1665.1|1666.1|1664.9|6
1650886550000|2022-04-25 11:35:50|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|2
1650886560000|2022-04-25 11:36:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666|1664.8|7
1650886570000|2022-04-25 11:36:10|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1650886580000|2022-04-25 11:36:20|1666.3|1665.1|1666.2|1665|1666.6|1665.4|1666.2|1665|6
1650886590000|2022-04-25 11:36:30|1666|1664.8|1666|1664.8|1666.1|1664.9|1666|1664.8|3
1650886600000|2022-04-25 11:36:40|1666.1|1664.9|1666.6|1665.4|1666.6|1665.4|1666.1|1664.9|6
1650886610000|2022-04-25 11:36:50|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|4
1650886620000|2022-04-25 11:37:00|1666.7|1665.5|1666.3|1665.1|1666.7|1665.5|1666.3|1665.1|1
1650886630000|2022-04-25 11:37:10|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1650886640000|2022-04-25 11:37:20|1666.2|1665|1666|1664.8|1666.2|1665|1666|1664.8|1
1650886660000|2022-04-25 11:37:40|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1
1650886670000|2022-04-25 11:37:50|1665.5|1664.3|1665.2|1664|1665.5|1664.3|1665.2|1664|16
1650886680000|2022-04-25 11:38:00|1665.1|1663.9|1665.1|1663.9|1665.3|1664.1|1665|1663.8|12
1650886690000|2022-04-25 11:38:10|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1664.8|1663.6|1
1650886700000|2022-04-25 11:38:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.2|1664|2
1650886720000|2022-04-25 11:38:40|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|0
1650886730000|2022-04-25 11:38:50|||||||||3
1650886740000|2022-04-25 11:39:00|1665.6|1664.4|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|3
1650886750000|2022-04-25 11:39:10|1665.6|1664.4|1665.3|1664.1|1665.6|1664.4|1665.2|1664|9
1650886760000|2022-04-25 11:39:20|1665.5|1664.3|1664.3|1663.1|1665.5|1664.3|1664.3|1663.1|12
1650886770000|2022-04-25 11:39:30|1664.1|1662.9|1664.3|1663.1|1664.3|1663.1|1663.8|1662.6|20
1650886780000|2022-04-25 11:39:40|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|17
1650886790000|2022-04-25 11:39:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1650886800000|2022-04-25 11:40:00|1664.1|1662.9|1663.8|1662.6|1664.3|1663.1|1663.8|1662.6|14
1650886810000|2022-04-25 11:40:10|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.5|1662.3|8
1650886830000|2022-04-25 11:40:30|1663.8|1662.6|1664.1|1662.9|1664.1|1662.9|1663.8|1662.6|11
1650886840000|2022-04-25 11:40:40|1664.2|1663|1664.2|1663|1664.3|1663.1|1664.2|1663|1
1650886850000|2022-04-25 11:40:50|1664.3|1663.1|1664.2|1663|1664.3|1663.1|1664.2|1663|2
1650886860000|2022-04-25 11:41:00|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|3
1650886870000|2022-04-25 11:41:10|1664|1662.8|1663.8|1662.6|1664|1662.8|1663.6|1662.4|17
1650886880000|2022-04-25 11:41:20|||||||||1
1650886900000|2022-04-25 11:41:40|1664.1|1662.9|1663.8|1662.6|1664.1|1662.9|1663.8|1662.6|1
1650886910000|2022-04-25 11:41:50|1664.1|1662.9|1664.2|1663|1664.2|1663|1664|1662.8|3
1650886920000|2022-04-25 11:42:00|1664.1|1662.9|1663.7|1662.5|1664.1|1662.9|1663.6|1662.4|9
1650886930000|2022-04-25 11:42:10|1664.1|1662.9|1664.2|1663|1664.2|1663|1664.1|1662.9|1
1650886940000|2022-04-25 11:42:20|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1
1650886950000|2022-04-25 11:42:30|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650886970000|2022-04-25 11:42:50|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1650886980000|2022-04-25 11:43:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1650886990000|2022-04-25 11:43:10|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|1
1650887000000|2022-04-25 11:43:20|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|0
1650887010000|2022-04-25 11:43:30|1663.6|1662.4|1663.7|1662.5|1664|1662.8|1663.6|1662.4|18
1650887020000|2022-04-25 11:43:40|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.7|1662.5|1
1650887030000|2022-04-25 11:43:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|0
1650887040000|2022-04-25 11:44:00|1663.7|1662.5|1663.3|1662.1|1663.7|1662.5|1663.3|1662.1|2
1650887060000|2022-04-25 11:44:20|1663.6|1662.4|1664.3|1663.1|1664.3|1663.1|1663.6|1662.4|12
1650887070000|2022-04-25 11:44:30|1664.5|1663.3|1664.3|1663.1|1664.5|1663.3|1664.2|1663|1
1650887080000|2022-04-25 11:44:40|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|2
1650887090000|2022-04-25 11:44:50|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|9
1650887100000|2022-04-25 11:45:00|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|5
1650887110000|2022-04-25 11:45:10|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|2
1650887120000|2022-04-25 11:45:20|1664.1|1662.9|1663.6|1662.4|1664.1|1662.9|1663.6|1662.4|1
1650887130000|2022-04-25 11:45:30|1663.5|1662.3|1663.2|1662|1663.5|1662.3|1663.2|1662|5
1650887140000|2022-04-25 11:45:40|1663.5|1662.3|1663.2|1662|1663.5|1662.3|1663.2|1662|7
1650887150000|2022-04-25 11:45:50|1663.3|1662.1|1663.2|1662|1663.3|1662.1|1663.2|1662|11
1650887160000|2022-04-25 11:46:00|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|66
1650887190000|2022-04-25 11:46:30|||||||||1
1650887200000|2022-04-25 11:46:40|1663.8|1662.6|1664.1|1662.9|1664.2|1663|1663.8|1662.6|2
1650887210000|2022-04-25 11:46:50|1664.8|1663.6|1665.2|1664|1665.3|1664.1|1664.8|1663.6|10
1650887220000|2022-04-25 11:47:00|1665.3|1664.1|1665.7|1664.5|1665.7|1664.5|1665.3|1664.1|5
1650887230000|2022-04-25 11:47:10|1666|1664.8|1665.5|1664.3|1666|1664.8|1665.3|1664.1|3
1650887240000|2022-04-25 11:47:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1
1650887250000|2022-04-25 11:47:30|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|1665.5|1664.3|6
1650887260000|2022-04-25 11:47:40|||||||||1
1650887270000|2022-04-25 11:47:50|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|1
1650887280000|2022-04-25 11:48:00|1665.6|1664.4|1666|1664.8|1666|1664.8|1665.6|1664.4|6
1650887290000|2022-04-25 11:48:10|||||||||1
1650887300000|2022-04-25 11:48:20|1666.5|1665.3|1666.7|1665.5|1666.8|1665.6|1666.5|1665.3|15
1650887310000|2022-04-25 11:48:30|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|3
1650887320000|2022-04-25 11:48:40|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|1
1650887340000|2022-04-25 11:49:00|1666.6|1665.4|1666.1|1664.9|1666.6|1665.4|1666.1|1664.9|8
1650887350000|2022-04-25 11:49:10|1665.8|1664.6|1666|1664.8|1666|1664.8|1665.8|1664.6|4
1650887360000|2022-04-25 11:49:20|1665.8|1664.6|1665.8|1664.6|1666|1664.8|1665.6|1664.4|0
1650887370000|2022-04-25 11:49:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1650887380000|2022-04-25 11:49:40|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665.1|1663.9|0
1650887390000|2022-04-25 11:49:50|1665|1663.8|1665.1|1663.9|1665.2|1664|1665|1663.8|1
1650887400000|2022-04-25 11:50:00|1665|1663.8|1665|1663.8|1665|1663.8|1664.8|1663.6|0
1650887410000|2022-04-25 11:50:10|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|0
1650887420000|2022-04-25 11:50:20|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|0
1650887430000|2022-04-25 11:50:30|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|0
1650887440000|2022-04-25 11:50:40|||||||||3
1650887450000|2022-04-25 11:50:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1
1650887460000|2022-04-25 11:51:00|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|3
1650887470000|2022-04-25 11:51:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1650887480000|2022-04-25 11:51:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|8
1650887490000|2022-04-25 11:51:30|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1650887500000|2022-04-25 11:51:40|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|1
1650887510000|2022-04-25 11:51:50|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1664.8|1663.6|1
1650887530000|2022-04-25 11:52:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1
1650887540000|2022-04-25 11:52:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1650887560000|2022-04-25 11:52:40|1665|1663.8|1665|1663.8|1665|1663.8|1664.8|1663.6|3
1650887570000|2022-04-25 11:52:50|1664.8|1663.6|1665.1|1663.9|1665.1|1663.9|1664.8|1663.6|6
1650887590000|2022-04-25 11:53:10|1664.8|1663.6|1664.8|1663.6|1665|1663.8|1664.8|1663.6|1
1650887610000|2022-04-25 11:53:30|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|3
1650887630000|2022-04-25 11:53:50|1664.8|1663.6|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|2
1650887640000|2022-04-25 11:54:00|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.5|1663.3|2
1650887660000|2022-04-25 11:54:20|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|1
1650887680000|2022-04-25 11:54:40|1664.3|1663.1|1664.1|1662.9|1664.5|1663.3|1664.1|1662.9|4
1650887690000|2022-04-25 11:54:50|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1650887700000|2022-04-25 11:55:00|1663.8|1662.6|1664.1|1662.9|1664.1|1662.9|1663.8|1662.6|2
1650887710000|2022-04-25 11:55:10|1664|1662.8|1664|1662.8|1664|1662.8|1663.7|1662.5|3
1650887720000|2022-04-25 11:55:20|1663.8|1662.6|1664.1|1662.9|1664.1|1662.9|1663.8|1662.6|16
1650887730000|2022-04-25 11:55:30|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1650887740000|2022-04-25 11:55:40|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1650887760000|2022-04-25 11:56:00|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|2
1650887770000|2022-04-25 11:56:10|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|2
1650887780000|2022-04-25 11:56:20|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|3
1650887800000|2022-04-25 11:56:40|1665.3|1664.1|1665.5|1664.3|1665.7|1664.5|1665.3|1664.1|44
1650887810000|2022-04-25 11:56:50|1665.6|1664.4|1666.1|1664.9|1666.1|1664.9|1665.6|1664.4|37
1650887820000|2022-04-25 11:57:00|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|6
1650887830000|2022-04-25 11:57:10|1666.2|1665|1666.2|1665|1666.5|1665.3|1666.2|1665|17
1650887840000|2022-04-25 11:57:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|39
1650887850000|2022-04-25 11:57:30|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|47
1650887860000|2022-04-25 11:57:40|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|2
1650887880000|2022-04-25 11:58:00|1666.5|1665.3|1666.1|1664.9|1666.5|1665.3|1666.1|1664.9|12
1650887890000|2022-04-25 11:58:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|5
1650887910000|2022-04-25 11:58:30|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|10
1650887920000|2022-04-25 11:58:40|||||||||5
1650887930000|2022-04-25 11:58:50|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|11
1650887940000|2022-04-25 11:59:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667|1665.8|5
1650887950000|2022-04-25 11:59:10|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.2|1666|21
1650887960000|2022-04-25 11:59:20|1667.1|1665.9|1667|1665.8|1667.2|1666|1667|1665.8|6
1650887970000|2022-04-25 11:59:30|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1650887980000|2022-04-25 11:59:40|1666.8|1665.6|1667.3|1666.1|1667.3|1666.1|1666.8|1665.6|9
1650887990000|2022-04-25 11:59:50|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|8
1650888000000|2022-04-25 12:00:00|1667|1665.8|1667.1|1665.9|1667.2|1666|1667|1665.8|7
1650888020000|2022-04-25 12:00:20|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|9
1650888030000|2022-04-25 12:00:30|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.2|1666|2
1650888040000|2022-04-25 12:00:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1650888050000|2022-04-25 12:00:50|1667.2|1666|1667.6|1666.4|1667.6|1666.4|1667.1|1665.9|4
1650888060000|2022-04-25 12:01:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|2
1650888070000|2022-04-25 12:01:10|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.5|1666.3|3
1650888080000|2022-04-25 12:01:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1650888090000|2022-04-25 12:01:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1650888120000|2022-04-25 12:02:00|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|10
1650888130000|2022-04-25 12:02:10|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1650888140000|2022-04-25 12:02:20|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1650888150000|2022-04-25 12:02:30|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1650888160000|2022-04-25 12:02:40|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.6|1666.4|5
1650888170000|2022-04-25 12:02:50|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.5|1666.3|5
1650888180000|2022-04-25 12:03:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1650888190000|2022-04-25 12:03:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|7
1650888200000|2022-04-25 12:03:20|||||||||1
1650888210000|2022-04-25 12:03:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1650888220000|2022-04-25 12:03:40|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.7|1666.5|1
1650888230000|2022-04-25 12:03:50|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|4
1650888240000|2022-04-25 12:04:00|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|10
1650888250000|2022-04-25 12:04:10|1668.5|1667.3|1669|1667.8|1669|1667.8|1668.1|1666.9|15
1650888260000|2022-04-25 12:04:20|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|2
1650888270000|2022-04-25 12:04:30|1669|1667.8|1669|1667.8|1669.1|1667.9|1669|1667.8|1
1650888280000|2022-04-25 12:04:40|||||||||30
1650888290000|2022-04-25 12:04:50|||||||||16
1650888300000|2022-04-25 12:05:00|||||||||31
1650888310000|2022-04-25 12:05:10|||||||||8
1650888320000|2022-04-25 12:05:20|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|20
1650888330000|2022-04-25 12:05:30|1669.7|1668.5|1669.1|1667.9|1669.7|1668.5|1669.1|1667.9|11
1650888340000|2022-04-25 12:05:40|1669.2|1668|1669.6|1668.4|1669.6|1668.4|1669.2|1668|2
1650888360000|2022-04-25 12:06:00|1669.7|1668.5|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|2
1650888370000|2022-04-25 12:06:10|1669.6|1668.4|1668.8|1667.6|1669.6|1668.4|1668.8|1667.6|71
1650888380000|2022-04-25 12:06:20|1669|1667.8|1669|1667.8|1669.1|1667.9|1669|1667.8|0
1650888390000|2022-04-25 12:06:30|1669.1|1667.9|1668.8|1667.6|1669.3|1668.1|1668.8|1667.6|10
1650888400000|2022-04-25 12:06:40|1669|1667.8|1668.8|1667.6|1669.1|1667.9|1668.8|1667.6|1
1650888410000|2022-04-25 12:06:50|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1650888420000|2022-04-25 12:07:00|1669.1|1667.9|1669.1|1667.9|1669.2|1668|1669.1|1667.9|4
1650888430000|2022-04-25 12:07:10|1669.3|1668.1|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|2
1650888460000|2022-04-25 12:07:40|1669.5|1668.3|1669.7|1668.5|1669.7|1668.5|1669.5|1668.3|3
1650888470000|2022-04-25 12:07:50|1669.6|1668.4|1670|1668.8|1670|1668.8|1669.6|1668.4|11
1650888480000|2022-04-25 12:08:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|1
1650888490000|2022-04-25 12:08:10|1670|1668.8|1670.3|1669.1|1670.3|1669.1|1670|1668.8|1
1650888500000|2022-04-25 12:08:20|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|4
1650888510000|2022-04-25 12:08:30|1671|1669.8|1670.3|1669.1|1671|1669.8|1670.1|1668.9|5
1650888520000|2022-04-25 12:08:40|||||||||3
1650888530000|2022-04-25 12:08:50|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.3|1668.1|43
1650888540000|2022-04-25 12:09:00|1669.5|1668.3|1669.6|1668.4|1670|1668.8|1669.3|1668.1|20
1650888550000|2022-04-25 12:09:10|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|1
1650888560000|2022-04-25 12:09:20|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1
1650888570000|2022-04-25 12:09:30|1669.5|1668.3|1669.2|1668|1669.5|1668.3|1669.2|1668|8
1650888590000|2022-04-25 12:09:50|1669.1|1667.9|1668.7|1667.5|1669.1|1667.9|1668.7|1667.5|0
1650888600000|2022-04-25 12:10:00|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|3
1650888620000|2022-04-25 12:10:20|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|2
1650888640000|2022-04-25 12:10:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1650888650000|2022-04-25 12:10:50|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|1
1650888660000|2022-04-25 12:11:00|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|0
1650888670000|2022-04-25 12:11:10|1669.2|1668|1669.2|1668|1669.2|1668|1669.1|1667.9|0
1650888700000|2022-04-25 12:11:40|1669.1|1667.9|1668.8|1667.6|1669.1|1667.9|1668.8|1667.6|1
1650888710000|2022-04-25 12:11:50|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|8
1650888720000|2022-04-25 12:12:00|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|5
1650888730000|2022-04-25 12:12:10|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.5|1668.3|5
1650888740000|2022-04-25 12:12:20|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|1
1650888750000|2022-04-25 12:12:30|1669.7|1668.5|1670.1|1668.9|1670.1|1668.9|1669.3|1668.1|42
1650888760000|2022-04-25 12:12:40|1669.6|1668.4|1669.1|1667.9|1669.6|1668.4|1669.1|1667.9|42
1650888770000|2022-04-25 12:12:50|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|16
1650888780000|2022-04-25 12:13:00|1669.2|1668|1668.8|1667.6|1669.3|1668.1|1668.8|1667.6|1
1650888790000|2022-04-25 12:13:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|8
1650888800000|2022-04-25 12:13:20|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|0
1650888810000|2022-04-25 12:13:30|1668.3|1667.1|1668.6|1667.4|1668.6|1667.4|1668.3|1667.1|7
1650888820000|2022-04-25 12:13:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1650888840000|2022-04-25 12:14:00|||||||||3
1650888850000|2022-04-25 12:14:10|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|0
1650888860000|2022-04-25 12:14:20|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1650888870000|2022-04-25 12:14:30|1668.6|1667.4|1668.3|1667.1|1668.6|1667.4|1668.3|1667.1|2
1650888880000|2022-04-25 12:14:40|1668.2|1667|1668.6|1667.4|1668.6|1667.4|1668.1|1666.9|4
1650888910000|2022-04-25 12:15:10|1668.5|1667.3|1668.1|1666.9|1668.5|1667.3|1668.1|1666.9|9
1650888920000|2022-04-25 12:15:20|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|8
1650888930000|2022-04-25 12:15:30|1668.6|1667.4|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|0
1650888950000|2022-04-25 12:15:50|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|2
1650888960000|2022-04-25 12:16:00|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|5
1650888970000|2022-04-25 12:16:10|||||||||3
1650888990000|2022-04-25 12:16:30|1668.5|1667.3|1668.2|1667|1668.5|1667.3|1668.2|1667|15
1650889000000|2022-04-25 12:16:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1650889010000|2022-04-25 12:16:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1650889020000|2022-04-25 12:17:00|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|3
1650889040000|2022-04-25 12:17:20|1668.2|1667|1667.6|1666.4|1668.3|1667.1|1667.5|1666.3|6
1650889050000|2022-04-25 12:17:30|1667.3|1666.1|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|5
1650889060000|2022-04-25 12:17:40|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|1
1650889070000|2022-04-25 12:17:50|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|5
1650889080000|2022-04-25 12:18:00|1667.8|1666.6|1668|1666.8|1668|1666.8|1667.8|1666.6|29
1650889090000|2022-04-25 12:18:10|1667.8|1666.6|1668.1|1666.9|1668.1|1666.9|1667.8|1666.6|8
1650889100000|2022-04-25 12:18:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1650889110000|2022-04-25 12:18:30|1667.6|1666.4|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|4
1650889120000|2022-04-25 12:18:40|1668.2|1667|1668.1|1666.9|1668.2|1667|1668|1666.8|2
1650889130000|2022-04-25 12:18:50|||||||||1
1650889140000|2022-04-25 12:19:00|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1650889150000|2022-04-25 12:19:10|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|1
1650889160000|2022-04-25 12:19:20|1667.6|1666.4|1667.7|1666.5|1667.8|1666.6|1667.6|1666.4|2
1650889170000|2022-04-25 12:19:30|1667.6|1666.4|1667.8|1666.6|1667.8|1666.6|1667.6|1666.4|0
1650889180000|2022-04-25 12:19:40|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|1
1650889190000|2022-04-25 12:19:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650889200000|2022-04-25 12:20:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|6
1650889210000|2022-04-25 12:20:10|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1650889220000|2022-04-25 12:20:20|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|4
1650889230000|2022-04-25 12:20:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1650889240000|2022-04-25 12:20:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|5
1650889250000|2022-04-25 12:20:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1650889260000|2022-04-25 12:21:00|1666.4|1665.2|1666.8|1665.6|1666.9|1665.7|1666.3|1665.1|12
1650889270000|2022-04-25 12:21:10|1667.4|1666.2|1667.6|1666.4|1667.7|1666.5|1667.4|1666.2|19
1650889280000|2022-04-25 12:21:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|1
1650889290000|2022-04-25 12:21:30|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|20
1650889300000|2022-04-25 12:21:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|17
1650889310000|2022-04-25 12:21:50|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1650889320000|2022-04-25 12:22:00|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1650889330000|2022-04-25 12:22:10|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|1
1650889340000|2022-04-25 12:22:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.1|1665.9|0
1650889350000|2022-04-25 12:22:30|1667.1|1665.9|1666.8|1665.6|1667.1|1665.9|1666.8|1665.6|1
1650889360000|2022-04-25 12:22:40|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|3
1650889370000|2022-04-25 12:22:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1650889380000|2022-04-25 12:23:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|5
1650889410000|2022-04-25 12:23:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|3
1650889420000|2022-04-25 12:23:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1650889430000|2022-04-25 12:23:50|1667.1|1665.9|1667.1|1665.9|1667.2|1666|1667.1|1665.9|2
1650889440000|2022-04-25 12:24:00|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.8|1665.6|2
1650889450000|2022-04-25 12:24:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1650889460000|2022-04-25 12:24:20|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|3
1650889470000|2022-04-25 12:24:30|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|1
1650889480000|2022-04-25 12:24:40|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|0
1650889490000|2022-04-25 12:24:50|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1650889500000|2022-04-25 12:25:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1
1650889520000|2022-04-25 12:25:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1650889530000|2022-04-25 12:25:30|||||||||1
1650889540000|2022-04-25 12:25:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1650889550000|2022-04-25 12:25:50|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|3
1650889560000|2022-04-25 12:26:00|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|0
1650889570000|2022-04-25 12:26:10|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|5
1650889580000|2022-04-25 12:26:20|||||||||3
1650889600000|2022-04-25 12:26:40|||||||||4
1650889620000|2022-04-25 12:27:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.1|1664.9|3
1650889630000|2022-04-25 12:27:10|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|8
1650889640000|2022-04-25 12:27:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|6
1650889660000|2022-04-25 12:27:40|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|0
1650889670000|2022-04-25 12:27:50|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.3|1665.1|1
1650889680000|2022-04-25 12:28:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|2
1650889690000|2022-04-25 12:28:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1650889700000|2022-04-25 12:28:20|||||||||2
1650889710000|2022-04-25 12:28:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1650889730000|2022-04-25 12:28:50|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|3
1650889740000|2022-04-25 12:29:00|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.3|1665.1|4
1650889750000|2022-04-25 12:29:10|||||||||2
1650889760000|2022-04-25 12:29:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|4
1650889770000|2022-04-25 12:29:30|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1650889780000|2022-04-25 12:29:40|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1650889790000|2022-04-25 12:29:50|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|4
1650889800000|2022-04-25 12:30:00|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|0
1650889810000|2022-04-25 12:30:10|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1650889820000|2022-04-25 12:30:20|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|1
1650889830000|2022-04-25 12:30:30|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|7
1650889850000|2022-04-25 12:30:50|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|0
1650889860000|2022-04-25 12:31:00|||||||||1
1650889870000|2022-04-25 12:31:10|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|3
1650889880000|2022-04-25 12:31:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|13
1650889890000|2022-04-25 12:31:30|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1650889900000|2022-04-25 12:31:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1650889920000|2022-04-25 12:32:00|1666.1|1664.9|1666.1|1664.9|1666.3|1665.1|1665.9|1664.7|13
1650889930000|2022-04-25 12:32:10|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.3|1665.1|1
1650889940000|2022-04-25 12:32:20|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1650889960000|2022-04-25 12:32:40|||||||||1
1650889970000|2022-04-25 12:32:50|||||||||32
1650889980000|2022-04-25 12:33:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1650889990000|2022-04-25 12:33:10|||||||||20
1650890010000|2022-04-25 12:33:30|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|10
1650890020000|2022-04-25 12:33:40|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|1
1650890030000|2022-04-25 12:33:50|||||||||1
1650890040000|2022-04-25 12:34:00|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|3
1650890050000|2022-04-25 12:34:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|11
1650890060000|2022-04-25 12:34:20|1666.2|1665|1666.3|1665.1|1666.3|1665.1|1666.2|1665|4
1650890090000|2022-04-25 12:34:50|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|2
1650890100000|2022-04-25 12:35:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|2
1650890110000|2022-04-25 12:35:10|1666.2|1665|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|10
1650890120000|2022-04-25 12:35:20|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|0
1650890140000|2022-04-25 12:35:40|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650890190000|2022-04-25 12:36:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|11
1650890200000|2022-04-25 12:36:40|||||||||4
1650890210000|2022-04-25 12:36:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|1
1650890220000|2022-04-25 12:37:00|1666.3|1665.1|1666.6|1665.4|1666.7|1665.5|1666.3|1665.1|7
1650890230000|2022-04-25 12:37:10|||||||||8
1650890250000|2022-04-25 12:37:30|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.3|1665.1|1
1650890280000|2022-04-25 12:38:00|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1
1650890290000|2022-04-25 12:38:10|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|17
1650890330000|2022-04-25 12:38:50|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1650890350000|2022-04-25 12:39:10|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1
1650890380000|2022-04-25 12:39:40|||||||||4
1650890400000|2022-04-25 12:40:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|2
1650890410000|2022-04-25 12:40:10|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|1
1650890430000|2022-04-25 12:40:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1
1650890440000|2022-04-25 12:40:40|1666.2|1665|1665.7|1664.5|1666.2|1665|1665.7|1664.5|4
1650890460000|2022-04-25 12:41:00|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|5
1650890470000|2022-04-25 12:41:10|1665.9|1664.7|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|19
1650890480000|2022-04-25 12:41:20|1665.3|1664.1|1665.4|1664.2|1665.6|1664.4|1665.2|1664|3
1650890490000|2022-04-25 12:41:30|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1650890510000|2022-04-25 12:41:50|||||||||1
1650890540000|2022-04-25 12:42:20|||||||||1
1650890550000|2022-04-25 12:42:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1650890570000|2022-04-25 12:42:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|2
1650890580000|2022-04-25 12:43:00|1665.3|1664.1|1665.6|1664.4|1665.6|1664.4|1665.2|1664|2
1650890590000|2022-04-25 12:43:10|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|2
1650890610000|2022-04-25 12:43:30|1665.6|1664.4|1666.3|1665.1|1666.4|1665.2|1665.6|1664.4|5
1650890640000|2022-04-25 12:44:00|||||||||2
1650890650000|2022-04-25 12:44:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|82
1650890660000|2022-04-25 12:44:20|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.2|1665|25
1650890670000|2022-04-25 12:44:30|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|27
1650890680000|2022-04-25 12:44:40|1666.3|1665.1|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|18
1650890690000|2022-04-25 12:44:50|1666.2|1665|1666.4|1665.2|1666.6|1665.4|1666.2|1665|9
1650893400000|2022-04-25 13:30:00|1664.9|1663.7|1664.3|1663.1|1665.8|1664.6|1664.1|1662.9|744
1650893410000|2022-04-25 13:30:10|1664.6|1663.4|1662.4|1661.2|1664.8|1663.6|1662.1|1660.9|251
1650893420000|2022-04-25 13:30:20|1662.1|1660.9|1661.1|1659.9|1662.4|1661.2|1661.1|1659.9|97
1650893430000|2022-04-25 13:30:30|1661.7|1660.5|1660.7|1659.5|1661.7|1660.5|1659.9|1658.7|86
1650893440000|2022-04-25 13:30:40|1660.6|1659.4|1659.4|1658.2|1660.7|1659.5|1659.2|1658|224
1650893450000|2022-04-25 13:30:50|1659.7|1658.5|1659.2|1658|1659.8|1658.6|1658.7|1657.5|132
1650893460000|2022-04-25 13:31:00|1659.4|1658.2|1658.7|1657.5|1659.4|1658.2|1658.4|1657.2|269
1650893470000|2022-04-25 13:31:10|1658.8|1657.6|1657.9|1656.7|1658.9|1657.7|1657.3|1656.1|108
1650893480000|2022-04-25 13:31:20|1658.2|1657|1659.2|1658|1659.2|1658|1658.1|1656.9|32
1650893490000|2022-04-25 13:31:30|1659.4|1658.2|1658.9|1657.7|1659.7|1658.5|1658.7|1657.5|162
1650893500000|2022-04-25 13:31:40|1658.7|1657.5|1658.4|1657.2|1658.7|1657.5|1658.2|1657|53
1650893510000|2022-04-25 13:31:50|1658.5|1657.3|1658.8|1657.6|1658.9|1657.7|1658|1656.8|63
1650893520000|2022-04-25 13:32:00|1658.9|1657.7|1659|1657.8|1659|1657.8|1658.4|1657.2|160
1650893530000|2022-04-25 13:32:10|1658.9|1657.7|1658|1656.8|1659|1657.8|1657.4|1656.2|75
1650893540000|2022-04-25 13:32:20|1658.4|1657.2|1660.3|1659.1|1660.4|1659.2|1658.4|1657.2|82
1650893550000|2022-04-25 13:32:30|1660|1658.8|1660.5|1659.3|1660.5|1659.3|1659.7|1658.5|33
1650893560000|2022-04-25 13:32:40|1660.7|1659.5|1659.8|1658.6|1660.7|1659.5|1659|1657.8|66
1650893570000|2022-04-25 13:32:50|1659.7|1658.5|1659|1657.8|1659.8|1658.6|1659|1657.8|86
1650893580000|2022-04-25 13:33:00|1658.9|1657.7|1660.2|1659|1660.2|1659|1658.4|1657.2|268
1650893590000|2022-04-25 13:33:10|1660.3|1659.1|1661.2|1660|1661.4|1660.2|1660.3|1659.1|102
1650893600000|2022-04-25 13:33:20|1661.3|1660.1|1660.9|1659.7|1661.3|1660.1|1660.8|1659.6|146
1650893610000|2022-04-25 13:33:30|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.2|1659|52
1650893620000|2022-04-25 13:33:40|1661.2|1660|1662.5|1661.3|1662.5|1661.3|1661|1659.8|92
1650893630000|2022-04-25 13:33:50|1663.2|1662|1663.5|1662.3|1663.5|1662.3|1662.4|1661.2|45
1650893640000|2022-04-25 13:34:00|1663.2|1662|1662.2|1661|1663.2|1662|1662|1660.8|25
1650893650000|2022-04-25 13:34:10|1662.3|1661.1|1662.2|1661|1663|1661.8|1662|1660.8|26
1650893660000|2022-04-25 13:34:20|1662|1660.8|1661.4|1660.2|1662.2|1661|1661.3|1660.1|12
1650893670000|2022-04-25 13:34:30|1661.5|1660.3|1662.4|1661.2|1662.7|1661.5|1661.5|1660.3|38
1650893680000|2022-04-25 13:34:40|1663.3|1662.1|1663.5|1662.3|1663.5|1662.3|1662.8|1661.6|28
1650893690000|2022-04-25 13:34:50|1663.4|1662.2|1663.5|1662.3|1663.7|1662.5|1663|1661.8|20
1650893700000|2022-04-25 13:35:00|1663.4|1662.2|1661.9|1660.7|1663.5|1662.3|1661.5|1660.3|78
1650893710000|2022-04-25 13:35:10|1661.8|1660.6|1661.2|1660|1661.9|1660.7|1661|1659.8|69
1650893720000|2022-04-25 13:35:20|1661|1659.8|1661.7|1660.5|1661.9|1660.7|1660.8|1659.6|34
1650893730000|2022-04-25 13:35:30|1661.8|1660.6|1662.2|1661|1662.2|1661|1661.8|1660.6|36
1650893740000|2022-04-25 13:35:40|1661.9|1660.7|1662.2|1661|1662.2|1661|1661.7|1660.5|26
1650893750000|2022-04-25 13:35:50|1662|1660.8|1662.7|1661.5|1662.9|1661.7|1662|1660.8|25
1650893760000|2022-04-25 13:36:00|1662.4|1661.2|1661.9|1660.7|1662.5|1661.3|1661.7|1660.5|160
1650893770000|2022-04-25 13:36:10|1662.2|1661|1662.4|1661.2|1662.4|1661.2|1661.8|1660.6|169
1650893780000|2022-04-25 13:36:20|1662.3|1661.1|1663|1661.8|1663.2|1662|1662|1660.8|98
1650893790000|2022-04-25 13:36:30|1662.9|1661.7|1663.4|1662.2|1663.4|1662.2|1662.7|1661.5|26
1650893800000|2022-04-25 13:36:40|1663.2|1662|1663|1661.8|1663.4|1662.2|1662.9|1661.7|51
1650893810000|2022-04-25 13:36:50|1662.9|1661.7|1661.5|1660.3|1662.9|1661.7|1661.4|1660.2|23
1650893820000|2022-04-25 13:37:00|1661.4|1660.2|1661.5|1660.3|1661.9|1660.7|1660.9|1659.7|35
1650893830000|2022-04-25 13:37:10|1661.7|1660.5|1661.4|1660.2|1661.7|1660.5|1661.3|1660.1|3
1650893840000|2022-04-25 13:37:20|1661.3|1660.1|1661.8|1660.6|1661.9|1660.7|1661.3|1660.1|63
1650893850000|2022-04-25 13:37:30|1662.2|1661|1662.9|1661.7|1663.2|1662|1662|1660.8|31
1650893860000|2022-04-25 13:37:40|1663.2|1662|1662.8|1661.6|1663.2|1662|1662.7|1661.5|188
1650893870000|2022-04-25 13:37:50|1662.4|1661.2|1661.5|1660.3|1662.8|1661.6|1661.5|1660.3|22
1650893880000|2022-04-25 13:38:00|1661.7|1660.5|1662.2|1661|1662.3|1661.1|1661.4|1660.2|54
1650893890000|2022-04-25 13:38:10|1662|1660.8|1662.2|1661|1662.2|1661|1661.7|1660.5|23
1650893900000|2022-04-25 13:38:20|1663|1661.8|1663.2|1662|1663.5|1662.3|1662.5|1661.3|39
1650893910000|2022-04-25 13:38:30|1663.4|1662.2|1663.7|1662.5|1663.7|1662.5|1663.4|1662.2|30
1650893920000|2022-04-25 13:38:40|1663.4|1662.2|1662.4|1661.2|1663.4|1662.2|1662.4|1661.2|14
1650893930000|2022-04-25 13:38:50|1662.3|1661.1|1661.5|1660.3|1662.4|1661.2|1661.5|1660.3|23
1650893940000|2022-04-25 13:39:00|1661.4|1660.2|1661.4|1660.2|1661.7|1660.5|1661.4|1660.2|79
1650893950000|2022-04-25 13:39:10|1661.5|1660.3|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|49
1650893960000|2022-04-25 13:39:20|1661.5|1660.3|1661.7|1660.5|1661.8|1660.6|1661.5|1660.3|12
1650893970000|2022-04-25 13:39:30|1661.4|1660.2|1661.7|1660.5|1661.7|1660.5|1661.4|1660.2|41
1650893980000|2022-04-25 13:39:40|1661.9|1660.7|1660.7|1659.5|1661.9|1660.7|1660.3|1659.1|75
1650893990000|2022-04-25 13:39:50|1660.9|1659.7|1660.7|1659.5|1661|1659.8|1660.4|1659.2|38
1650894000000|2022-04-25 13:40:00|1660.4|1659.2|1660|1658.8|1660.4|1659.2|1659.7|1658.5|58
1650894010000|2022-04-25 13:40:10|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.7|1658.5|236
1650894020000|2022-04-25 13:40:20|1660.4|1659.2|1659.2|1658|1660.4|1659.2|1659.2|1658|49
1650894030000|2022-04-25 13:40:30|1659.3|1658.1|1659.9|1658.7|1659.9|1658.7|1659.3|1658.1|112
1650894040000|2022-04-25 13:40:40|1659.8|1658.6|1659.9|1658.7|1660.4|1659.2|1659.2|1658|38
1650894050000|2022-04-25 13:40:50|1660|1658.8|1660|1658.8|1660.3|1659.1|1659.9|1658.7|11
1650894060000|2022-04-25 13:41:00|1659.9|1658.7|1659.9|1658.7|1660.2|1659|1659.9|1658.7|94
1650894070000|2022-04-25 13:41:10|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.2|1658|16
1650894080000|2022-04-25 13:41:20|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.4|1658.2|11
1650894090000|2022-04-25 13:41:30|1659.3|1658.1|1659|1657.8|1659.3|1658.1|1658.8|1657.6|24
1650894100000|2022-04-25 13:41:40|1658.9|1657.7|1659.2|1658|1659.5|1658.3|1658.8|1657.6|34
1650894110000|2022-04-25 13:41:50|1659.3|1658.1|1658.9|1657.7|1659.3|1658.1|1658.8|1657.6|15
1650894120000|2022-04-25 13:42:00|1658.8|1657.6|1659.4|1658.2|1659.4|1658.2|1658.7|1657.5|23
1650894130000|2022-04-25 13:42:10|1660.3|1659.1|1660.9|1659.7|1661.2|1660|1660.3|1659.1|25
1650894140000|2022-04-25 13:42:20|1660.7|1659.5|1660.9|1659.7|1661.2|1660|1660.7|1659.5|29
1650894150000|2022-04-25 13:42:30|1661.2|1660|1661.2|1660|1661.2|1660|1660.9|1659.7|10
1650894160000|2022-04-25 13:42:40|1660.5|1659.3|1660.7|1659.5|1660.9|1659.7|1660.4|1659.2|29
1650894170000|2022-04-25 13:42:50|1660.5|1659.3|1661|1659.8|1661.2|1660|1660.5|1659.3|12
1650894180000|2022-04-25 13:43:00|1660.9|1659.7|1660.3|1659.1|1660.9|1659.7|1659.9|1658.7|14
1650894190000|2022-04-25 13:43:10|1660.4|1659.2|1660.8|1659.6|1660.8|1659.6|1660.4|1659.2|59
1650894200000|2022-04-25 13:43:20|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|5
1650894210000|2022-04-25 13:43:30|1660.7|1659.5|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|7
1650894220000|2022-04-25 13:43:40|1660.3|1659.1|1661|1659.8|1661.2|1660|1659.8|1658.6|18
1650894230000|2022-04-25 13:43:50|1661.3|1660.1|1661.5|1660.3|1661.7|1660.5|1660.9|1659.7|28
1650894240000|2022-04-25 13:44:00|1661.4|1660.2|1660.4|1659.2|1661.4|1660.2|1660.2|1659|23
1650894250000|2022-04-25 13:44:10|1660.2|1659|1660.4|1659.2|1660.7|1659.5|1660.2|1659|18
1650894260000|2022-04-25 13:44:20|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1660.7|1659.5|1
1650894270000|2022-04-25 13:44:30|1660.4|1659.2|1659.7|1658.5|1660.8|1659.6|1659.7|1658.5|44
1650894280000|2022-04-25 13:44:40|1659.8|1658.6|1659.4|1658.2|1659.8|1658.6|1659.4|1658.2|10
1650894290000|2022-04-25 13:44:50|1659.2|1658|1659.4|1658.2|1659.7|1658.5|1659.2|1658|31
1650894300000|2022-04-25 13:45:00|1659.5|1658.3|1660.5|1659.3|1660.5|1659.3|1658.4|1657.2|128
1650894310000|2022-04-25 13:45:10|1660.3|1659.1|1661.5|1660.3|1661.5|1660.3|1659.9|1658.7|62
1650894320000|2022-04-25 13:45:20|1661.4|1660.2|1661.4|1660.2|1661.8|1660.6|1661|1659.8|32
1650894330000|2022-04-25 13:45:30|1661.5|1660.3|1662.7|1661.5|1662.7|1661.5|1661.4|1660.2|29
1650894340000|2022-04-25 13:45:40|1663|1661.8|1663.3|1662.1|1663.5|1662.3|1662.9|1661.7|286
1650894350000|2022-04-25 13:45:50|1663.4|1662.2|1664.3|1663.1|1664.3|1663.1|1663.4|1662.2|595
1650894360000|2022-04-25 13:46:00|1665|1663.8|1664.4|1663.2|1665|1663.8|1663.9|1662.7|290
1650894370000|2022-04-25 13:46:10|1664.3|1663.1|1663.9|1662.7|1664.4|1663.2|1663.5|1662.3|108
1650894380000|2022-04-25 13:46:20|1663.7|1662.5|1665|1663.8|1665|1663.8|1663.7|1662.5|104
1650894390000|2022-04-25 13:46:30|1665.3|1664.1|1665.7|1664.5|1665.7|1664.5|1665.2|1664|61
1650894400000|2022-04-25 13:46:40|1665.5|1664.3|1664.8|1663.6|1665.5|1664.3|1664.4|1663.2|103
1650894410000|2022-04-25 13:46:50|1664.9|1663.7|1664.4|1663.2|1665.9|1664.7|1664.3|1663.1|40
1650894420000|2022-04-25 13:47:00|1664.3|1663.1|1664|1662.8|1664.4|1663.2|1663.9|1662.7|30
1650894430000|2022-04-25 13:47:10|1664.2|1663|1663.3|1662.1|1664.2|1663|1663.3|1662.1|135
1650894440000|2022-04-25 13:47:20|1663|1661.8|1665.1|1663.9|1665.1|1663.9|1663|1661.8|207
1650894450000|2022-04-25 13:47:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.1|1663.9|41
1650894460000|2022-04-25 13:47:40|1665.1|1663.9|1664.9|1663.7|1665.3|1664.1|1664.9|1663.7|35
1650894470000|2022-04-25 13:47:50|1665.1|1663.9|1666|1664.8|1666.1|1664.9|1664.9|1663.7|85
1650894480000|2022-04-25 13:48:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|65
1650894490000|2022-04-25 13:48:10|1665.6|1664.4|1664.8|1663.6|1665.6|1664.4|1664.8|1663.6|37
1650894500000|2022-04-25 13:48:20|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.5|1663.3|12
1650894510000|2022-04-25 13:48:30|1664.8|1663.6|1664.3|1663.1|1664.8|1663.6|1664.3|1663.1|34
1650894520000|2022-04-25 13:48:40|1664.5|1663.3|1664|1662.8|1664.5|1663.3|1664|1662.8|81
1650894530000|2022-04-25 13:48:50|1664.3|1663.1|1663.9|1662.7|1664.4|1663.2|1663.9|1662.7|19
1650894540000|2022-04-25 13:49:00|1664|1662.8|1663.3|1662.1|1664|1662.8|1663.3|1662.1|63
1650894550000|2022-04-25 13:49:10|1663.4|1662.2|1663.5|1662.3|1664.3|1663.1|1663.3|1662.1|52
1650894560000|2022-04-25 13:49:20|1663.6|1662.4|1664.1|1662.9|1664.3|1663.1|1663.6|1662.4|33
1650894570000|2022-04-25 13:49:30|1664|1662.8|1664|1662.8|1664.3|1663.1|1664|1662.8|29
1650894580000|2022-04-25 13:49:40|1663.8|1662.6|1663.6|1662.4|1663.8|1662.6|1663.5|1662.3|5
1650894640000|2022-04-25 13:50:40|1664.7|1663.5|1664.3|1663.1|1664.9|1663.7|1664.3|1663.1|54
1650894650000|2022-04-25 13:50:50|1664.5|1663.3|1664.8|1663.6|1664.9|1663.7|1664.4|1663.2|47
1650894660000|2022-04-25 13:51:00|1664.9|1663.7|1665|1663.8|1665.2|1664|1664.5|1663.3|34
1650894670000|2022-04-25 13:51:10|1665.2|1664|1665.3|1664.1|1665.5|1664.3|1665.2|1664|9
1650894680000|2022-04-25 13:51:20|1665.4|1664.2|1666.4|1665.2|1666.4|1665.2|1665.3|1664.1|28
1650894690000|2022-04-25 13:51:30|1666.5|1665.3|1666.5|1665.3|1666.6|1665.4|1666.3|1665.1|26
1650894700000|2022-04-25 13:51:40|1666.4|1665.2|1667.5|1666.3|1667.7|1666.5|1666.4|1665.2|40
1650894710000|2022-04-25 13:51:50|1667.7|1666.5|1667.7|1666.5|1668.2|1667|1667.7|1666.5|96
1650894720000|2022-04-25 13:52:00|1667.5|1666.3|1668.3|1667.1|1668.5|1667.3|1667|1665.8|72
1650894730000|2022-04-25 13:52:10|1668.2|1667|1668.3|1667.1|1668.4|1667.2|1668|1666.8|27
1650894740000|2022-04-25 13:52:20|1668.2|1667|1668.7|1667.5|1668.9|1667.7|1668.2|1667|100
1650894750000|2022-04-25 13:52:30|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.5|1667.3|130
1650894760000|2022-04-25 13:52:40|1668.5|1667.3|1668.3|1667.1|1668.7|1667.5|1668.2|1667|55
1650894770000|2022-04-25 13:52:50|1668.4|1667.2|1669|1667.8|1669|1667.8|1668|1666.8|15
1650894780000|2022-04-25 13:53:00|1668.8|1667.6|1668.8|1667.6|1669.2|1668|1668.5|1667.3|26
1650894790000|2022-04-25 13:53:10|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|5
1650894860000|2022-04-25 13:54:20|1668.4|1667.2|1668.3|1667.1|1668.8|1667.6|1668.2|1667|22
1650894870000|2022-04-25 13:54:30|1668|1666.8|1668|1666.8|1668.2|1667|1667.8|1666.6|25
1650894880000|2022-04-25 13:54:40|1668.2|1667|1667.8|1666.6|1668.2|1667|1667.7|1666.5|50
1650894890000|2022-04-25 13:54:50|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.5|1666.3|23
1650894900000|2022-04-25 13:55:00|1667.5|1666.3|1667|1665.8|1667.5|1666.3|1667|1665.8|21
1650894910000|2022-04-25 13:55:10|1667.2|1666|1667.3|1666.1|1667.7|1666.5|1666.8|1665.6|9
1650894920000|2022-04-25 13:55:20|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667|1665.8|29
1650894930000|2022-04-25 13:55:30|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|8
1650894940000|2022-04-25 13:55:40|1667.4|1666.2|1668.4|1667.2|1668.4|1667.2|1667.4|1666.2|11
1650894950000|2022-04-25 13:55:50|1668.2|1667|1668.2|1667|1668.4|1667.2|1668.2|1667|69
1650894960000|2022-04-25 13:56:00|1668.3|1667.1|1668.2|1667|1668.7|1667.5|1667.9|1666.7|17
1650894970000|2022-04-25 13:56:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|35
1650894980000|2022-04-25 13:56:20|1668.2|1667|1668|1666.8|1668.2|1667|1668|1666.8|15
1650894990000|2022-04-25 13:56:30|1667.9|1666.7|1668.2|1667|1668.2|1667|1667.9|1666.7|12
1650895000000|2022-04-25 13:56:40|1668|1666.8|1667.4|1666.2|1668|1666.8|1667.4|1666.2|11
1650895010000|2022-04-25 13:56:50|1667.2|1666|1667.5|1666.3|1667.5|1666.3|1667.2|1666|26
1650895020000|2022-04-25 13:57:00|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.7|1666.5|13
1650895030000|2022-04-25 13:57:10|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|14
1650895040000|2022-04-25 13:57:20|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|16
1650895050000|2022-04-25 13:57:30|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|7
1650895060000|2022-04-25 13:57:40|1668.7|1667.5|1669.4|1668.2|1669.4|1668.2|1668.4|1667.2|23
1650895070000|2022-04-25 13:57:50|1669.9|1668.7|1669.3|1668.1|1669.9|1668.7|1669.3|1668.1|18
1650895080000|2022-04-25 13:58:00|1669.2|1668|1669.3|1668.1|1669.3|1668.1|1669.2|1668|5
1650895090000|2022-04-25 13:58:10|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|8
1650895100000|2022-04-25 13:58:20|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|11
1650895110000|2022-04-25 13:58:30|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|20
1650895120000|2022-04-25 13:58:40|1669.7|1668.5|1670.3|1669.1|1670.4|1669.2|1669.7|1668.5|53
1650895130000|2022-04-25 13:58:50|1670.2|1669|1670.7|1669.5|1670.7|1669.5|1670.2|1669|15
1650895140000|2022-04-25 13:59:00|1670.5|1669.3|1670|1668.8|1670.5|1669.3|1669.8|1668.6|31
1650895150000|2022-04-25 13:59:10|1669.9|1668.7|1669.3|1668.1|1669.9|1668.7|1669.2|1668|26
1650895160000|2022-04-25 13:59:20|1669.2|1668|1668.7|1667.5|1669.2|1668|1668.7|1667.5|10
1650895170000|2022-04-25 13:59:30|1668.9|1667.7|1668.4|1667.2|1668.9|1667.7|1668.4|1667.2|8
1650895180000|2022-04-25 13:59:40|1668.2|1667|1669.4|1668.2|1669.4|1668.2|1668.2|1667|17
1650895190000|2022-04-25 13:59:50|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|12
1650895200000|2022-04-25 14:00:00|1669.7|1668.5|1670.3|1669.1|1670.7|1669.5|1669.7|1668.5|147
1650895210000|2022-04-25 14:00:10|1670.4|1669.2|1670|1668.8|1670.7|1669.5|1670|1668.8|19
1650895220000|2022-04-25 14:00:20|1669.9|1668.7|1669.9|1668.7|1670|1668.8|1669.8|1668.6|19
1650895230000|2022-04-25 14:00:30|1669.8|1668.6|1669.7|1668.5|1669.9|1668.7|1669.7|1668.5|14
1650895240000|2022-04-25 14:00:40|1669.4|1668.2|1669.9|1668.7|1669.9|1668.7|1669.2|1668|38
1650895250000|2022-04-25 14:00:50|1669.8|1668.6|1669.4|1668.2|1669.9|1668.7|1669.4|1668.2|18
1650895260000|2022-04-25 14:01:00|1669.5|1668.3|1669.4|1668.2|1669.8|1668.6|1669|1667.8|38
1650895270000|2022-04-25 14:01:10|1669.3|1668.1|1669.2|1668|1669.4|1668.2|1668.7|1667.5|15
1650895280000|2022-04-25 14:01:20|1668.9|1667.7|1668.5|1667.3|1668.9|1667.7|1668.5|1667.3|8
1650895290000|2022-04-25 14:01:30|1668.9|1667.7|1668.8|1667.6|1669.2|1668|1668.8|1667.6|18
1650895300000|2022-04-25 14:01:40|1668.7|1667.5|1668.7|1667.5|1669.2|1668|1668.7|1667.5|7
1650895310000|2022-04-25 14:01:50|1668.3|1667.1|1668.9|1667.7|1668.9|1667.7|1668.3|1667.1|41
1650895320000|2022-04-25 14:02:00|1668.8|1667.6|1669.2|1668|1669.2|1668|1668.5|1667.3|22
1650895330000|2022-04-25 14:02:10|1669.7|1668.5|1668.9|1667.7|1669.7|1668.5|1668.9|1667.7|20
1650895340000|2022-04-25 14:02:20|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.5|1667.3|47
1650895350000|2022-04-25 14:02:30|1668.7|1667.5|1668.5|1667.3|1668.8|1667.6|1668|1666.8|21
1650895360000|2022-04-25 14:02:40|1668.4|1667.2|1668.7|1667.5|1669.5|1668.3|1668.4|1667.2|33
1650895370000|2022-04-25 14:02:50|1668.4|1667.2|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|20
1650895380000|2022-04-25 14:03:00|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668|1666.8|4
1650895390000|2022-04-25 14:03:10|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.4|1667.2|11
1650895400000|2022-04-25 14:03:20|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|35
1650895410000|2022-04-25 14:03:30|1667.8|1666.6|1667.7|1666.5|1668|1666.8|1667.5|1666.3|17
1650895420000|2022-04-25 14:03:40|1667.8|1666.6|1667.4|1666.2|1667.8|1666.6|1667.4|1666.2|14
1650895430000|2022-04-25 14:03:50|1667.5|1666.3|1667.4|1666.2|1667.7|1666.5|1667.4|1666.2|11
1650895440000|2022-04-25 14:04:00|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.3|1666.1|23
1650895450000|2022-04-25 14:04:10|1667.7|1666.5|1667|1665.8|1667.7|1666.5|1667|1665.8|26
1650895460000|2022-04-25 14:04:20|1667.2|1666|1667.3|1666.1|1667.7|1666.5|1667|1665.8|24
1650895470000|2022-04-25 14:04:30|1667.2|1666|1667|1665.8|1667.2|1666|1666.9|1665.7|63
1650895480000|2022-04-25 14:04:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1650895490000|2022-04-25 14:04:50|1667|1665.8|1667.9|1666.7|1667.9|1666.7|1667|1665.8|14
1650895500000|2022-04-25 14:05:00|1667.5|1666.3|1667.3|1666.1|1667.7|1666.5|1667.3|1666.1|11
1650895510000|2022-04-25 14:05:10|1667.2|1666|1666.8|1665.6|1667.4|1666.2|1666.5|1665.3|17
1650895520000|2022-04-25 14:05:20|1666.9|1665.7|1667|1665.8|1667.2|1666|1666.8|1665.6|10
1650895530000|2022-04-25 14:05:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|4
1650895540000|2022-04-25 14:05:40|1666.8|1665.6|1667.2|1666|1667.4|1666.2|1666.7|1665.5|24
1650895550000|2022-04-25 14:05:50|1667|1665.8|1668|1666.8|1668.2|1667|1667|1665.8|21
1650895560000|2022-04-25 14:06:00|1667.8|1666.6|1668.3|1667.1|1668.3|1667.1|1667.7|1666.5|50
1650895580000|2022-04-25 14:06:20|1668.2|1667|1667.9|1666.7|1668.2|1667|1667.9|1666.7|4
1650895590000|2022-04-25 14:06:30|1668|1666.8|1667.5|1666.3|1668|1666.8|1667.5|1666.3|19
1650895600000|2022-04-25 14:06:40|1667.4|1666.2|1666.8|1665.6|1667.5|1666.3|1666.8|1665.6|18
1650895610000|2022-04-25 14:06:50|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|20
1650895620000|2022-04-25 14:07:00|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|26
1650895630000|2022-04-25 14:07:10|1666.4|1665.2|1666.5|1665.3|1666.7|1665.5|1666.4|1665.2|19
1650895640000|2022-04-25 14:07:20|1666.7|1665.5|1667.2|1666|1667.2|1666|1666.7|1665.5|9
1650895650000|2022-04-25 14:07:30|1667|1665.8|1667|1665.8|1667|1665.8|1666.8|1665.6|8
1650895660000|2022-04-25 14:07:40|1666.9|1665.7|1666.8|1665.6|1667.2|1666|1666.7|1665.5|12
1650895670000|2022-04-25 14:07:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|3
1650895680000|2022-04-25 14:08:00|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.5|1665.3|10
1650895690000|2022-04-25 14:08:10|1666.5|1665.3|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|13
1650895700000|2022-04-25 14:08:20|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|24
1650895710000|2022-04-25 14:08:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|15
1650895720000|2022-04-25 14:08:40|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|21
1650895730000|2022-04-25 14:08:50|1667|1665.8|1666.5|1665.3|1667|1665.8|1666.5|1665.3|24
1650895740000|2022-04-25 14:09:00|1666.4|1665.2|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|31
1650895750000|2022-04-25 14:09:10|1666.4|1665.2|1666.4|1665.2|1666.7|1665.5|1666.4|1665.2|7
1650895760000|2022-04-25 14:09:20|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|33
1650895770000|2022-04-25 14:09:30|1666.5|1665.3|1666.5|1665.3|1666.7|1665.5|1666.4|1665.2|22
1650895780000|2022-04-25 14:09:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|17
1650895790000|2022-04-25 14:09:50|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|10
1650895800000|2022-04-25 14:10:00|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|7
1650895810000|2022-04-25 14:10:10|1666.5|1665.3|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|8
1650895820000|2022-04-25 14:10:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|4
1650895830000|2022-04-25 14:10:30|1666.5|1665.3|1666.4|1665.2|1666.5|1665.3|1666.4|1665.2|12
1650895840000|2022-04-25 14:10:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|20
1650895850000|2022-04-25 14:10:50|1666.7|1665.5|1668|1666.8|1668.6|1667.4|1666.6|1665.4|28
1650895860000|2022-04-25 14:11:00|1668.1|1666.9|1667.9|1666.7|1668.1|1666.9|1667.6|1666.4|12
1650895870000|2022-04-25 14:11:10|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|4
1650895880000|2022-04-25 14:11:20|1667.6|1666.4|1667.8|1666.6|1667.9|1666.7|1667.3|1666.1|22
1650895890000|2022-04-25 14:11:30|1667.6|1666.4|1667.4|1666.2|1667.8|1666.6|1667.3|1666.1|8
1650895900000|2022-04-25 14:11:40|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1650895910000|2022-04-25 14:11:50|1667.3|1666.1|1666.9|1665.7|1667.3|1666.1|1666.9|1665.7|24
1650895920000|2022-04-25 14:12:00|1667|1665.8|1667.3|1666.1|1667.4|1666.2|1666.9|1665.7|118
1650895930000|2022-04-25 14:12:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.3|1665.1|9
1650895940000|2022-04-25 14:12:20|1666.2|1665|1666.2|1665|1666.2|1665|1665.9|1664.7|27
1650895950000|2022-04-25 14:12:30|1666.3|1665.1|1665.9|1664.7|1666.4|1665.2|1665.9|1664.7|142
1650895960000|2022-04-25 14:12:40|1666|1664.8|1665.4|1664.2|1666|1664.8|1665.4|1664.2|36
1650895970000|2022-04-25 14:12:50|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.5|1664.3|45
1650895980000|2022-04-25 14:13:00|1666|1664.8|1665.5|1664.3|1666|1664.8|1665.5|1664.3|24
1650895990000|2022-04-25 14:13:10|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|9
1650896000000|2022-04-25 14:13:20|1665.5|1664.3|1665|1663.8|1665.5|1664.3|1664.9|1663.7|26
1650896010000|2022-04-25 14:13:30|1664.9|1663.7|1664.5|1663.3|1664.9|1663.7|1664.4|1663.2|26
1650896020000|2022-04-25 14:13:40|1664.6|1663.4|1665|1663.8|1665|1663.8|1664.6|1663.4|14
1650896030000|2022-04-25 14:13:50|1665.1|1663.9|1664.8|1663.6|1665.3|1664.1|1664.8|1663.6|30
1650896040000|2022-04-25 14:14:00|1664.9|1663.7|1664.7|1663.5|1665.2|1664|1664.6|1663.4|22
1650896050000|2022-04-25 14:14:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1650896060000|2022-04-25 14:14:20|1664.6|1663.4|1664.6|1663.4|1664.8|1663.6|1664.5|1663.3|9
1650896070000|2022-04-25 14:14:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|8
1650896080000|2022-04-25 14:14:40|1664.9|1663.7|1664.3|1663.1|1664.9|1663.7|1664.3|1663.1|18
1650896090000|2022-04-25 14:14:50|1664.2|1663|1663|1661.8|1664.2|1663|1662.9|1661.7|22
1650896100000|2022-04-25 14:15:00|1663.2|1662|1662.4|1661.2|1663.2|1662|1662.2|1661|27
1650896110000|2022-04-25 14:15:10|1662|1660.8|1661.5|1660.3|1662.3|1661.1|1661.4|1660.2|27
1650896120000|2022-04-25 14:15:20|1661.4|1660.2|1661.6|1660.4|1661.6|1660.4|1661.1|1659.9|18
1650896130000|2022-04-25 14:15:30|1661.5|1660.3|1661.6|1660.4|1661.9|1660.7|1661.5|1660.3|19
1650896140000|2022-04-25 14:15:40|1661.4|1660.2|1661.8|1660.6|1661.9|1660.7|1661.4|1660.2|13
1650896150000|2022-04-25 14:15:50|1661.6|1660.4|1662.4|1661.2|1662.4|1661.2|1661.6|1660.4|78
1650896160000|2022-04-25 14:16:00|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.3|1661.1|30
1650896170000|2022-04-25 14:16:10|1662.8|1661.6|1663|1661.8|1663.4|1662.2|1662.5|1661.3|41
1650896180000|2022-04-25 14:16:20|1662.9|1661.7|1662.9|1661.7|1663|1661.8|1662.9|1661.7|19
1650896190000|2022-04-25 14:16:30|1663|1661.8|1662.4|1661.2|1663|1661.8|1662.4|1661.2|18
1650896200000|2022-04-25 14:16:40|1662.2|1661|1663|1661.8|1663.2|1662|1662.2|1661|26
1650896210000|2022-04-25 14:16:50|1663.2|1662|1662.9|1661.7|1663.3|1662.1|1662.9|1661.7|13
1650896220000|2022-04-25 14:17:00|1662.8|1661.6|1663.2|1662|1663.2|1662|1662.5|1661.3|25
1650896230000|2022-04-25 14:17:10|1663.4|1662.2|1663.7|1662.5|1664|1662.8|1663.4|1662.2|100
1650896240000|2022-04-25 14:17:20|1663.9|1662.7|1663.7|1662.5|1664|1662.8|1663.7|1662.5|24
1650896250000|2022-04-25 14:17:30|1663.6|1662.4|1663.6|1662.4|1663.7|1662.5|1663.3|1662.1|45
1650896260000|2022-04-25 14:17:40|1663.5|1662.3|1663.1|1661.9|1663.5|1662.3|1663|1661.8|8
1650896270000|2022-04-25 14:17:50|1663|1661.8|1662.4|1661.2|1663.3|1662.1|1662.4|1661.2|30
1650896280000|2022-04-25 14:18:00|1662.1|1660.9|1661.9|1660.7|1662.3|1661.1|1661.9|1660.7|7
1650896290000|2022-04-25 14:18:10|1661.8|1660.6|1662|1660.8|1662|1660.8|1661.8|1660.6|9
1650896300000|2022-04-25 14:18:20|1661.9|1660.7|1662|1660.8|1662.1|1660.9|1661.9|1660.7|8
1650896310000|2022-04-25 14:18:30|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.6|1660.4|17
1650896320000|2022-04-25 14:18:40|1661.9|1660.7|1662.3|1661.1|1662.3|1661.1|1661.6|1660.4|12
1650896330000|2022-04-25 14:18:50|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1662|1660.8|29
1650896340000|2022-04-25 14:19:00|1661.9|1660.7|1662.3|1661.1|1662.3|1661.1|1661.9|1660.7|30
1650896350000|2022-04-25 14:19:10|1662.1|1660.9|1661.4|1660.2|1662.1|1660.9|1661|1659.8|17
1650896360000|2022-04-25 14:19:20|1661.5|1660.3|1662|1660.8|1662|1660.8|1661.4|1660.2|10
1650896370000|2022-04-25 14:19:30|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1661.9|1660.7|21
1650896380000|2022-04-25 14:19:40|||||||||3
1650896390000|2022-04-25 14:19:50|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|7
1650896400000|2022-04-25 14:20:00|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|21
1650896410000|2022-04-25 14:20:10|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|17
1650896420000|2022-04-25 14:20:20|1662.1|1660.9|1661.6|1660.4|1662.1|1660.9|1661.6|1660.4|16
1650896430000|2022-04-25 14:20:30|1661.8|1660.6|1662.8|1661.6|1662.9|1661.7|1661.6|1660.4|17
1650896440000|2022-04-25 14:20:40|1662.6|1661.4|1662.8|1661.6|1662.9|1661.7|1662.6|1661.4|6
1650896450000|2022-04-25 14:20:50|1662.5|1661.3|1662.1|1660.9|1662.5|1661.3|1662|1660.8|110
1650896460000|2022-04-25 14:21:00|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|5
1650896470000|2022-04-25 14:21:10|1662.4|1661.2|1662|1660.8|1662.4|1661.2|1661.9|1660.7|50
1650896480000|2022-04-25 14:21:20|1661.9|1660.7|1661.8|1660.6|1662|1660.8|1661.6|1660.4|7
1650896490000|2022-04-25 14:21:30|||||||||1
1650896500000|2022-04-25 14:21:40|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|21
1650896510000|2022-04-25 14:21:50|1662.1|1660.9|1662|1660.8|1662.4|1661.2|1662|1660.8|32
1650896520000|2022-04-25 14:22:00|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1661.9|1660.7|1
1650896530000|2022-04-25 14:22:10|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|43
1650896540000|2022-04-25 14:22:20|1662.5|1661.3|1662.1|1660.9|1662.5|1661.3|1661.9|1660.7|93
1650896550000|2022-04-25 14:22:30|||||||||53
1650896560000|2022-04-25 14:22:40|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|27
1650896570000|2022-04-25 14:22:50|1661.4|1660.2|1661.9|1660.7|1661.9|1660.7|1661.4|1660.2|11
1650896580000|2022-04-25 14:23:00|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|3
1650896590000|2022-04-25 14:23:10|||||||||2
1650896600000|2022-04-25 14:23:20|||||||||3
1650896610000|2022-04-25 14:23:30|||||||||6
1650896630000|2022-04-25 14:23:50|1662.3|1661.1|1662.1|1660.9|1662.4|1661.2|1662.1|1660.9|16
1650896640000|2022-04-25 14:24:00|1662|1660.8|1662|1660.8|1662.1|1660.9|1661.5|1660.3|26
1650896650000|2022-04-25 14:24:10|1662.3|1661.1|1662.9|1661.7|1662.9|1661.7|1662.3|1661.1|10
1650896660000|2022-04-25 14:24:20|1662.6|1661.4|1663.1|1661.9|1663.1|1661.9|1662.5|1661.3|24
1650896670000|2022-04-25 14:24:30|1663|1661.8|1663.1|1661.9|1663.6|1662.4|1663|1661.8|25
1650896680000|2022-04-25 14:24:40|1663.3|1662.1|1663.4|1662.2|1663.4|1662.2|1663.1|1661.9|3
1650896690000|2022-04-25 14:24:50|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|9
1650896700000|2022-04-25 14:25:00|1663.6|1662.4|1663.9|1662.7|1663.9|1662.7|1663.6|1662.4|13
1650896760000|2022-04-25 14:26:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1
1650896770000|2022-04-25 14:26:10|1663.5|1662.3|1663.3|1662.1|1663.5|1662.3|1663.1|1661.9|33
1650896780000|2022-04-25 14:26:20|||||||||9
1650896790000|2022-04-25 14:26:30|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|5
1650896800000|2022-04-25 14:26:40|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|9
1650896810000|2022-04-25 14:26:50|1663|1661.8|1663|1661.8|1663|1661.8|1662.9|1661.7|15
1650896820000|2022-04-25 14:27:00|1662.9|1661.7|1662|1660.8|1662.9|1661.7|1661.9|1660.7|11
1650896830000|2022-04-25 14:27:10|1661.9|1660.7|1661.8|1660.6|1661.9|1660.7|1661.6|1660.4|15
1650896840000|2022-04-25 14:27:20|1661.9|1660.7|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|24
1650896850000|2022-04-25 14:27:30|1662|1660.8|1662.4|1661.2|1662.4|1661.2|1662|1660.8|15
1650896860000|2022-04-25 14:27:40|1662.3|1661.1|1661.9|1660.7|1662.4|1661.2|1661.9|1660.7|14
1650896870000|2022-04-25 14:27:50|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.8|1660.6|7
1650896880000|2022-04-25 14:28:00|1661.6|1660.4|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|12
1650896890000|2022-04-25 14:28:10|1661.8|1660.6|1661.9|1660.7|1662|1660.8|1661.6|1660.4|4
1650896900000|2022-04-25 14:28:20|1662|1660.8|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|11
1650896910000|2022-04-25 14:28:30|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.6|1660.4|9
1650896920000|2022-04-25 14:28:40|1661.8|1660.6|1662|1660.8|1662|1660.8|1661.8|1660.6|1
1650896930000|2022-04-25 14:28:50|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|16
1650896940000|2022-04-25 14:29:00|1661.1|1659.9|1661.4|1660.2|1661.5|1660.3|1661.1|1659.9|47
1650896950000|2022-04-25 14:29:10|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.5|1660.3|21
1650896960000|2022-04-25 14:29:20|1661.9|1660.7|1662.6|1661.4|1662.9|1661.7|1661.6|1660.4|22
1650896970000|2022-04-25 14:29:30|1662.8|1661.6|1662.4|1661.2|1663|1661.8|1662.3|1661.1|22
1650896980000|2022-04-25 14:29:40|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.1|1660.9|8
1650896990000|2022-04-25 14:29:50|1662.1|1660.9|1662.9|1661.7|1663.3|1662.1|1662.1|1660.9|13
1650897000000|2022-04-25 14:30:00|1662.6|1661.4|1662|1660.8|1662.6|1661.4|1662|1660.8|25
1650897010000|2022-04-25 14:30:10|1662.1|1660.9|1661.5|1660.3|1662.6|1661.4|1661.5|1660.3|65
1650897020000|2022-04-25 14:30:20|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1661.9|1660.7|90
1650897030000|2022-04-25 14:30:30|1661.9|1660.7|1662.3|1661.1|1662.3|1661.1|1661.9|1660.7|5
1650897040000|2022-04-25 14:30:40|1662|1660.8|1662.3|1661.1|1662.3|1661.1|1662|1660.8|4
1650897050000|2022-04-25 14:30:50|1662.1|1660.9|1662|1660.8|1662.4|1661.2|1662|1660.8|8
1650897060000|2022-04-25 14:31:00|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|4
1650897070000|2022-04-25 14:31:10|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|12
1650897080000|2022-04-25 14:31:20|1661.8|1660.6|1662.6|1661.4|1662.9|1661.7|1661.8|1660.6|20
1650897090000|2022-04-25 14:31:30|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.3|1661.1|14
1650897100000|2022-04-25 14:31:40|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|1662.1|1660.9|2
1650897110000|2022-04-25 14:31:50|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1650897120000|2022-04-25 14:32:00|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|20
1650897130000|2022-04-25 14:32:10|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.5|1661.3|8
1650897140000|2022-04-25 14:32:20|1663.4|1662.2|1662.9|1661.7|1663.4|1662.2|1662.6|1661.4|28
1650897150000|2022-04-25 14:32:30|1663|1661.8|1663|1661.8|1663.3|1662.1|1663|1661.8|36
1650897160000|2022-04-25 14:32:40|1663.1|1661.9|1663.4|1662.2|1663.5|1662.3|1663.1|1661.9|26
1650897170000|2022-04-25 14:32:50|1663.3|1662.1|1663.6|1662.4|1663.9|1662.7|1663.3|1662.1|32
1650897180000|2022-04-25 14:33:00|1663.9|1662.7|1663.9|1662.7|1664.1|1662.9|1663.6|1662.4|15
1650897190000|2022-04-25 14:33:10|1663.8|1662.6|1663.5|1662.3|1663.8|1662.6|1663.3|1662.1|59
1650897200000|2022-04-25 14:33:20|1663.4|1662.2|1662.9|1661.7|1663.4|1662.2|1662.9|1661.7|9
1650897210000|2022-04-25 14:33:30|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1650897220000|2022-04-25 14:33:40|1662.4|1661.2|1662.4|1661.2|1662.6|1661.4|1662.3|1661.1|56
1650897230000|2022-04-25 14:33:50|1662.5|1661.3|1662.3|1661.1|1662.5|1661.3|1662|1660.8|14
1650897240000|2022-04-25 14:34:00|1662.4|1661.2|1662.1|1660.9|1662.5|1661.3|1662|1660.8|27
1650897250000|2022-04-25 14:34:10|1662.3|1661.1|1662|1660.8|1662.3|1661.1|1662|1660.8|6
1650897260000|2022-04-25 14:34:20|1661.9|1660.7|1661.9|1660.7|1662|1660.8|1661.9|1660.7|63
1650897270000|2022-04-25 14:34:30|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1662|1660.8|28
1650897280000|2022-04-25 14:34:40|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1661.9|1660.7|66
1650897290000|2022-04-25 14:34:50|1662|1660.8|1662.1|1660.9|1662.3|1661.1|1662|1660.8|11
1650897300000|2022-04-25 14:35:00|1662|1660.8|1661.6|1660.4|1662|1660.8|1661.6|1660.4|14
1650897310000|2022-04-25 14:35:10|||||||||9
1650897320000|2022-04-25 14:35:20|1661.5|1660.3|1661.8|1660.6|1661.9|1660.7|1661.5|1660.3|20
1650897330000|2022-04-25 14:35:30|1661.9|1660.7|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|11
1650897340000|2022-04-25 14:35:40|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|6
1650897350000|2022-04-25 14:35:50|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|21
1650897360000|2022-04-25 14:36:00|1661.5|1660.3|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|16
1650897370000|2022-04-25 14:36:10|1661.1|1659.9|1661.6|1660.4|1661.6|1660.4|1661.1|1659.9|20
1650897380000|2022-04-25 14:36:20|1661.5|1660.3|1661.6|1660.4|1661.9|1660.7|1661.5|1660.3|6
1650897390000|2022-04-25 14:36:30|1661.9|1660.7|1662|1660.8|1662.1|1660.9|1661.9|1660.7|14
1650897400000|2022-04-25 14:36:40|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1661.9|1660.7|2
1650897410000|2022-04-25 14:36:50|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662.1|1660.9|14
1650897420000|2022-04-25 14:37:00|1662.4|1661.2|1662.3|1661.1|1662.4|1661.2|1662.1|1660.9|69
1650897430000|2022-04-25 14:37:10|1662.4|1661.2|1662.6|1661.4|1662.6|1661.4|1662.4|1661.2|29
1650897440000|2022-04-25 14:37:20|1662.5|1661.3|1663.1|1661.9|1663.1|1661.9|1662.4|1661.2|11
1650897450000|2022-04-25 14:37:30|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|4
1650897460000|2022-04-25 14:37:40|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1662.9|1661.7|21
1650897470000|2022-04-25 14:37:50|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|6
1650897530000|2022-04-25 14:38:50|1662.5|1661.3|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|3
1650897540000|2022-04-25 14:39:00|1662.1|1660.9|1661.9|1660.7|1662.1|1660.9|1661.9|1660.7|16
1650897550000|2022-04-25 14:39:10|1661.6|1660.4|1662|1660.8|1662|1660.8|1661.6|1660.4|277
1650897560000|2022-04-25 14:39:20|1661.9|1660.7|1662.3|1661.1|1662.4|1661.2|1661.9|1660.7|67
1650897570000|2022-04-25 14:39:30|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|9
1650897580000|2022-04-25 14:39:40|1662.3|1661.1|1662.6|1661.4|1662.6|1661.4|1662.3|1661.1|4
1650897590000|2022-04-25 14:39:50|1662.8|1661.6|1663|1661.8|1663|1661.8|1662.8|1661.6|14
1650897600000|2022-04-25 14:40:00|1662.9|1661.7|1663.4|1662.2|1663.4|1662.2|1662.9|1661.7|35
1650897610000|2022-04-25 14:40:10|1663.6|1662.4|1663.4|1662.2|1663.8|1662.6|1663.4|1662.2|91
1650897620000|2022-04-25 14:40:20|1663.3|1662.1|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|7
1650897630000|2022-04-25 14:40:30|1663.4|1662.2|1663.1|1661.9|1663.4|1662.2|1663.1|1661.9|1
1650897640000|2022-04-25 14:40:40|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|28
1650897650000|2022-04-25 14:40:50|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|7
1650897660000|2022-04-25 14:41:00|||||||||2
1650897670000|2022-04-25 14:41:10|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.9|1662.7|16
1650897680000|2022-04-25 14:41:20|1663.8|1662.6|1663.4|1662.2|1663.9|1662.7|1663.1|1661.9|10
1650897690000|2022-04-25 14:41:30|1663.3|1662.1|1663.1|1661.9|1663.3|1662.1|1663.1|1661.9|3
1650897700000|2022-04-25 14:41:40|1663.3|1662.1|1662.9|1661.7|1663.3|1662.1|1662.9|1661.7|8
1650897710000|2022-04-25 14:41:50|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|7
1650897720000|2022-04-25 14:42:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|24
1650897730000|2022-04-25 14:42:10|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|5
1650897740000|2022-04-25 14:42:20|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.3|1662.1|64
1650897750000|2022-04-25 14:42:30|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1
1650897760000|2022-04-25 14:42:40|1663.1|1661.9|1662.4|1661.2|1663.1|1661.9|1662.4|1661.2|19
1650897770000|2022-04-25 14:42:50|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662|1660.8|11
1650897780000|2022-04-25 14:43:00|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.5|1660.3|60
1650897790000|2022-04-25 14:43:10|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|7
1650897800000|2022-04-25 14:43:20|1661.8|1660.6|1662|1660.8|1662.1|1660.9|1661.8|1660.6|292
1650897810000|2022-04-25 14:43:30|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|49
1650897820000|2022-04-25 14:43:40|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|62
1650897830000|2022-04-25 14:43:50|1662.3|1661.1|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|7
1650897840000|2022-04-25 14:44:00|1662.3|1661.1|1662.3|1661.1|1662.3|1661.1|1662.1|1660.9|20
1650897850000|2022-04-25 14:44:10|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1662.1|1660.9|6
1650897860000|2022-04-25 14:44:20|1662|1660.8|1661.9|1660.7|1662|1660.8|1661.9|1660.7|9
1650897870000|2022-04-25 14:44:30|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|7
1650897880000|2022-04-25 14:44:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|7
1650897890000|2022-04-25 14:44:50|1661.6|1660.4|1661.9|1660.7|1661.9|1660.7|1661.6|1660.4|3
1650897900000|2022-04-25 14:45:00|1662|1660.8|1661.6|1660.4|1662.1|1660.9|1661.6|1660.4|13
1650897910000|2022-04-25 14:45:10|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|5
1650897920000|2022-04-25 14:45:20|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.1|1659.9|75
1650897930000|2022-04-25 14:45:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|45
1650897940000|2022-04-25 14:45:40|1661|1659.8|1660.6|1659.4|1661.1|1659.9|1660.6|1659.4|49
1650897950000|2022-04-25 14:45:50|1660.5|1659.3|1660.4|1659.2|1660.6|1659.4|1660.3|1659.1|31
1650897960000|2022-04-25 14:46:00|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|12
1650897970000|2022-04-25 14:46:10|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|23
1650897980000|2022-04-25 14:46:20|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|7
1650897990000|2022-04-25 14:46:30|1660.1|1658.9|1660.6|1659.4|1660.6|1659.4|1660.1|1658.9|26
1650898000000|2022-04-25 14:46:40|1660.9|1659.7|1661.4|1660.2|1661.4|1660.2|1660.8|1659.6|57
1650898010000|2022-04-25 14:46:50|1661.3|1660.1|1661.1|1659.9|1661.4|1660.2|1661.1|1659.9|11
1650898020000|2022-04-25 14:47:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|10
1650898030000|2022-04-25 14:47:10|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|19
1650898040000|2022-04-25 14:47:20|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|15
1650898050000|2022-04-25 14:47:30|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|6
1650898060000|2022-04-25 14:47:40|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.3|1659.1|19
1650898070000|2022-04-25 14:47:50|1660.5|1659.3|1660.1|1658.9|1660.5|1659.3|1660.1|1658.9|25
1650898080000|2022-04-25 14:48:00|1659.9|1658.7|1659.9|1658.7|1660|1658.8|1659.9|1658.7|8
1650898090000|2022-04-25 14:48:10|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|18
1650898100000|2022-04-25 14:48:20|||||||||5
1650898110000|2022-04-25 14:48:30|1660.3|1659.1|1660|1658.8|1660.3|1659.1|1659.9|1658.7|34
1650898120000|2022-04-25 14:48:40|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|33
1650898130000|2022-04-25 14:48:50|1660.3|1659.1|1660.1|1658.9|1660.4|1659.2|1660.1|1658.9|39
1650898140000|2022-04-25 14:49:00|1660.3|1659.1|1660|1658.8|1660.3|1659.1|1659.9|1658.7|9
1650898150000|2022-04-25 14:49:10|||||||||2
1650898160000|2022-04-25 14:49:20|1660.1|1658.9|1660.3|1659.1|1660.5|1659.3|1660.1|1658.9|15
1650898170000|2022-04-25 14:49:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1650898180000|2022-04-25 14:49:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|2
1650898190000|2022-04-25 14:49:50|||||||||7
1650898200000|2022-04-25 14:50:00|||||||||4
1650898210000|2022-04-25 14:50:10|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|2
1650898220000|2022-04-25 14:50:20|1661.6|1660.4|1661.6|1660.4|1661.8|1660.6|1661.4|1660.2|8
1650898230000|2022-04-25 14:50:30|1661.5|1660.3|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|5
1650898240000|2022-04-25 14:50:40|1661.5|1660.3|1661.6|1660.4|1661.9|1660.7|1661.5|1660.3|6
1650898250000|2022-04-25 14:50:50|1661.8|1660.6|1662.1|1660.9|1662.1|1660.9|1661.6|1660.4|46
1650898260000|2022-04-25 14:51:00|||||||||14
1650898270000|2022-04-25 14:51:10|1662|1660.8|1662.4|1661.2|1662.4|1661.2|1662|1660.8|37
1650898280000|2022-04-25 14:51:20|1662.3|1661.1|1662|1660.8|1662.4|1661.2|1661.9|1660.7|55
1650898290000|2022-04-25 14:51:30|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|6
1650898300000|2022-04-25 14:51:40|1661.6|1660.4|1661.5|1660.3|1661.9|1660.7|1661.5|1660.3|34
1650898310000|2022-04-25 14:51:50|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|6
1650898320000|2022-04-25 14:52:00|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|2
1650898330000|2022-04-25 14:52:10|1661.6|1660.4|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|5
1650898340000|2022-04-25 14:52:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|5
1650898350000|2022-04-25 14:52:30|1661.5|1660.3|1661.9|1660.7|1662|1660.8|1661.4|1660.2|8
1650898360000|2022-04-25 14:52:40|1661.8|1660.6|1662.6|1661.4|1662.6|1661.4|1661.8|1660.6|31
1650898370000|2022-04-25 14:52:50|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.5|1661.3|18
1650898380000|2022-04-25 14:53:00|1662.8|1661.6|1662.6|1661.4|1662.8|1661.6|1662.6|1661.4|14
1650898390000|2022-04-25 14:53:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|5
1650898400000|2022-04-25 14:53:20|1662.3|1661.1|1662.1|1660.9|1662.4|1661.2|1662|1660.8|6
1650898410000|2022-04-25 14:53:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|33
1650898420000|2022-04-25 14:53:40|1662.5|1661.3|1662.9|1661.7|1662.9|1661.7|1662.5|1661.3|15
1650898430000|2022-04-25 14:53:50|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1662.9|1661.7|22
1650898440000|2022-04-25 14:54:00|1662.9|1661.7|1663|1661.8|1663|1661.8|1662.8|1661.6|69
1650898450000|2022-04-25 14:54:10|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|3
1650898460000|2022-04-25 14:54:20|1663.1|1661.9|1663.1|1661.9|1663.1|1661.9|1663|1661.8|6
1650898470000|2022-04-25 14:54:30|1663.4|1662.2|1663.1|1661.9|1663.4|1662.2|1663.1|1661.9|21
1650898480000|2022-04-25 14:54:40|1663.4|1662.2|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|5
1650898490000|2022-04-25 14:54:50|1663.4|1662.2|1663.1|1661.9|1663.4|1662.2|1663.1|1661.9|4
1650898500000|2022-04-25 14:55:00|1662.6|1661.4|1662.5|1661.3|1662.6|1661.4|1662.5|1661.3|8
1650898510000|2022-04-25 14:55:10|||||||||1
1650898520000|2022-04-25 14:55:20|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1662.6|1661.4|1
1650898530000|2022-04-25 14:55:30|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|17
1650898540000|2022-04-25 14:55:40|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|28
1650898550000|2022-04-25 14:55:50|1661.9|1660.7|1661.5|1660.3|1661.9|1660.7|1661.5|1660.3|20
1650898560000|2022-04-25 14:56:00|1661.4|1660.2|1660.9|1659.7|1661.5|1660.3|1660.9|1659.7|85
1650898570000|2022-04-25 14:56:10|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|1661.1|1659.9|14
1650898580000|2022-04-25 14:56:20|||||||||89
1650898590000|2022-04-25 14:56:30|1661.4|1660.2|1661.1|1659.9|1661.5|1660.3|1661.1|1659.9|132
1650898600000|2022-04-25 14:56:40|1660.9|1659.7|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|9
1650898610000|2022-04-25 14:56:50|1661.3|1660.1|1661|1659.8|1661.3|1660.1|1660.9|1659.7|10
1650898620000|2022-04-25 14:57:00|1660.9|1659.7|1660.9|1659.7|1661.1|1659.9|1660.8|1659.6|15
1650898630000|2022-04-25 14:57:10|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|6
1650898640000|2022-04-25 14:57:20|||||||||19
1650898650000|2022-04-25 14:57:30|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.9|1659.7|36
1650898660000|2022-04-25 14:57:40|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|6
1650898670000|2022-04-25 14:57:50|1661.1|1659.9|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|7
1650898680000|2022-04-25 14:58:00|||||||||8
1650898690000|2022-04-25 14:58:10|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|8
1650898700000|2022-04-25 14:58:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|15
1650898710000|2022-04-25 14:58:30|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|25
1650898720000|2022-04-25 14:58:40|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|6
1650898730000|2022-04-25 14:58:50|1660.5|1659.3|1660.6|1659.4|1660.8|1659.6|1660.5|1659.3|30
1650898740000|2022-04-25 14:59:00|1660.8|1659.6|1660.4|1659.2|1660.8|1659.6|1660.4|1659.2|25
1650898750000|2022-04-25 14:59:10|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|5
1650898760000|2022-04-25 14:59:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|71
1650898770000|2022-04-25 14:59:30|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|22
1650898780000|2022-04-25 14:59:40|1660.6|1659.4|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|12
1650898790000|2022-04-25 14:59:50|1660.8|1659.6|1660.4|1659.2|1660.8|1659.6|1660.4|1659.2|26
1650898800000|2022-04-25 15:00:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|9
1650898860000|2022-04-25 15:01:00|1660.6|1659.4|1660.8|1659.6|1660.9|1659.7|1660.6|1659.4|13
1650898870000|2022-04-25 15:01:10|1660.9|1659.7|1661.5|1660.3|1661.6|1660.4|1660.9|1659.7|13
1650898880000|2022-04-25 15:01:20|1661.4|1660.2|1661.5|1660.3|1661.6|1660.4|1661.4|1660.2|13
1650898890000|2022-04-25 15:01:30|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|0
1650898900000|2022-04-25 15:01:40|1661.5|1660.3|1661.5|1660.3|1661.6|1660.4|1661.5|1660.3|5
1650898910000|2022-04-25 15:01:50|1661.6|1660.4|1661.4|1660.2|1661.6|1660.4|1661.4|1660.2|8
1650898920000|2022-04-25 15:02:00|1661.5|1660.3|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|6
1650898930000|2022-04-25 15:02:10|1662|1660.8|1661.4|1660.2|1662|1660.8|1661.4|1660.2|14
1650898940000|2022-04-25 15:02:20|1661.6|1660.4|1661.3|1660.1|1661.9|1660.7|1661.3|1660.1|37
1650898950000|2022-04-25 15:02:30|1661.1|1659.9|1660.9|1659.7|1661.4|1660.2|1660.9|1659.7|10
1650898960000|2022-04-25 15:02:40|1660.4|1659.2|1660.8|1659.6|1660.8|1659.6|1660.4|1659.2|10
1650898970000|2022-04-25 15:02:50|1660.9|1659.7|1661.1|1659.9|1661.1|1659.9|1660.9|1659.7|3
1650898980000|2022-04-25 15:03:00|1661|1659.8|1661.5|1660.3|1661.5|1660.3|1661|1659.8|9
1650898990000|2022-04-25 15:03:10|1661.6|1660.4|1662.6|1661.4|1662.6|1661.4|1661.6|1660.4|22
1650899000000|2022-04-25 15:03:20|1662.9|1661.7|1663|1661.8|1663.4|1662.2|1662.8|1661.6|43
1650899010000|2022-04-25 15:03:30|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.6|1661.4|10
1650899020000|2022-04-25 15:03:40|1662.8|1661.6|1662.5|1661.3|1662.8|1661.6|1662.4|1661.2|18
1650899030000|2022-04-25 15:03:50|1662.4|1661.2|1662.5|1661.3|1662.6|1661.4|1662.4|1661.2|11
1650899040000|2022-04-25 15:04:00|1662.4|1661.2|1662.3|1661.1|1662.5|1661.3|1661.9|1660.7|25
1650899050000|2022-04-25 15:04:10|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1
1650899060000|2022-04-25 15:04:20|1662.6|1661.4|1663.1|1661.9|1663.1|1661.9|1662.6|1661.4|13
1650899070000|2022-04-25 15:04:30|1663|1661.8|1663.1|1661.9|1663.4|1662.2|1663|1661.8|17
1650899080000|2022-04-25 15:04:40|1663.3|1662.1|1663.3|1662.1|1663.4|1662.2|1663.3|1662.1|4
1650899090000|2022-04-25 15:04:50|1663.1|1661.9|1662|1660.8|1663.1|1661.9|1661.9|1660.7|34
1650899100000|2022-04-25 15:05:00|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1662|1660.8|2
1650899120000|2022-04-25 15:05:20|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|25
1650899130000|2022-04-25 15:05:30|||||||||11
1650899140000|2022-04-25 15:05:40|1661.8|1660.6|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|25
1650899150000|2022-04-25 15:05:50|1661.6|1660.4|1660.9|1659.7|1661.8|1660.6|1660.9|1659.7|10
1650899160000|2022-04-25 15:06:00|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|6
1650899170000|2022-04-25 15:06:10|1661|1659.8|1661.3|1660.1|1661.3|1660.1|1661|1659.8|8
1650899180000|2022-04-25 15:06:20|1661.4|1660.2|1661.6|1660.4|1661.8|1660.6|1661.4|1660.2|4
1650899190000|2022-04-25 15:06:30|1661.8|1660.6|1660.8|1659.6|1661.9|1660.7|1660.8|1659.6|22
1650899200000|2022-04-25 15:06:40|1661.1|1659.9|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|4
1650899210000|2022-04-25 15:06:50|1661|1659.8|1661.3|1660.1|1661.4|1660.2|1660.9|1659.7|42
1650899220000|2022-04-25 15:07:00|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661|1659.8|14
1650899230000|2022-04-25 15:07:10|1661.1|1659.9|1661.6|1660.4|1661.6|1660.4|1661.1|1659.9|10
1650899240000|2022-04-25 15:07:20|1661.4|1660.2|1661.4|1660.2|1661.4|1660.2|1661.3|1660.1|2
1650899250000|2022-04-25 15:07:30|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|8
1650899260000|2022-04-25 15:07:40|||||||||5
1650899270000|2022-04-25 15:07:50|1661.9|1660.7|1661.6|1660.4|1661.9|1660.7|1661.6|1660.4|2
1650899280000|2022-04-25 15:08:00|1661.5|1660.3|1661.9|1660.7|1661.9|1660.7|1661.5|1660.3|5
1650899290000|2022-04-25 15:08:10|1661.8|1660.6|1661.9|1660.7|1661.9|1660.7|1661.8|1660.6|4
1650899300000|2022-04-25 15:08:20|||||||||5
1650899310000|2022-04-25 15:08:30|1662|1660.8|1662.4|1661.2|1662.4|1661.2|1661.9|1660.7|3
1650899320000|2022-04-25 15:08:40|1661.9|1660.7|1661.6|1660.4|1662.1|1660.9|1661.6|1660.4|7
1650899330000|2022-04-25 15:08:50|1661.8|1660.6|1662.1|1660.9|1662.1|1660.9|1661.6|1660.4|15
1650899340000|2022-04-25 15:09:00|1662|1660.8|1661.8|1660.6|1662|1660.8|1661.6|1660.4|12
1650899350000|2022-04-25 15:09:10|1661.9|1660.7|1662|1660.8|1662|1660.8|1661.9|1660.7|3
1650899360000|2022-04-25 15:09:20|1662.4|1661.2|1662.1|1660.9|1662.4|1661.2|1662.1|1660.9|5
1650899370000|2022-04-25 15:09:30|1661.9|1660.7|1660.9|1659.7|1662|1660.8|1660.6|1659.4|17
1650899380000|2022-04-25 15:09:40|1661|1659.8|1661.3|1660.1|1661.4|1660.2|1661|1659.8|6
1650899390000|2022-04-25 15:09:50|1661.4|1660.2|1661.8|1660.6|1661.9|1660.7|1661.3|1660.1|13
1650899400000|2022-04-25 15:10:00|1661.6|1660.4|1661.8|1660.6|1662|1660.8|1661.6|1660.4|12
1650899410000|2022-04-25 15:10:10|1662|1660.8|1662.1|1660.9|1662.1|1660.9|1661.9|1660.7|2
1650899420000|2022-04-25 15:10:20|1662|1660.8|1661.5|1660.3|1662|1660.8|1661.5|1660.3|27
1650899430000|2022-04-25 15:10:30|1661.6|1660.4|1661.6|1660.4|1661.6|1660.4|1661.5|1660.3|9
1650899440000|2022-04-25 15:10:40|1661.8|1660.6|1661.6|1660.4|1661.8|1660.6|1661.6|1660.4|41
1650899450000|2022-04-25 15:10:50|1661.4|1660.2|1661.8|1660.6|1661.8|1660.6|1661.4|1660.2|9
1650899460000|2022-04-25 15:11:00|1661.6|1660.4|1661.3|1660.1|1661.8|1660.6|1661.3|1660.1|7
1650899470000|2022-04-25 15:11:10|1661.1|1659.9|1661|1659.8|1661.3|1660.1|1661|1659.8|3
1650899480000|2022-04-25 15:11:20|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.9|1659.7|6
1650899490000|2022-04-25 15:11:30|1661.1|1659.9|1661.1|1659.9|1661.3|1660.1|1661.1|1659.9|5
1650899500000|2022-04-25 15:11:40|1661|1659.8|1660.9|1659.7|1661.1|1659.9|1660.9|1659.7|71
1650899510000|2022-04-25 15:11:50|1660.8|1659.6|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|121
1650899520000|2022-04-25 15:12:00|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|23
1650899530000|2022-04-25 15:12:10|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|3
1650899540000|2022-04-25 15:12:20|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|1
1650899550000|2022-04-25 15:12:30|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.9|1659.7|3
1650899560000|2022-04-25 15:12:40|1661.1|1659.9|1661.4|1660.2|1661.4|1660.2|1661.1|1659.9|24
1650899570000|2022-04-25 15:12:50|1660.9|1659.7|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|12
1650899580000|2022-04-25 15:13:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1659.9|1658.7|13
1650899590000|2022-04-25 15:13:10|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.4|1659.2|9
1650899600000|2022-04-25 15:13:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|3
1650899610000|2022-04-25 15:13:30|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|27
1650899620000|2022-04-25 15:13:40|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.4|1659.2|12
1650899630000|2022-04-25 15:13:50|1660.5|1659.3|1660.4|1659.2|1660.5|1659.3|1660.3|1659.1|11
1650899640000|2022-04-25 15:14:00|1660.3|1659.1|1660.3|1659.1|1660.5|1659.3|1660.1|1658.9|16
1650899650000|2022-04-25 15:14:10|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.1|1658.9|6
1650899660000|2022-04-25 15:14:20|1660.4|1659.2|1660.5|1659.3|1660.6|1659.4|1660.3|1659.1|12
1650899670000|2022-04-25 15:14:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|3
1650899680000|2022-04-25 15:14:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|10
1650899690000|2022-04-25 15:14:50|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|3
1650899700000|2022-04-25 15:15:00|||||||||2
1650899710000|2022-04-25 15:15:10|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|6
1650899720000|2022-04-25 15:15:20|1661.4|1660.2|1661.6|1660.4|1661.9|1660.7|1661.4|1660.2|34
1650899730000|2022-04-25 15:15:30|1661.8|1660.6|1661.4|1660.2|1661.9|1660.7|1661.4|1660.2|29
1650899740000|2022-04-25 15:15:40|||||||||12
1650899750000|2022-04-25 15:15:50|1661.1|1659.9|1660.3|1659.1|1661.1|1659.9|1660.3|1659.1|6
1650899760000|2022-04-25 15:16:00|1660.1|1658.9|1659.4|1658.2|1660.4|1659.2|1659.4|1658.2|32
1650899770000|2022-04-25 15:16:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|5
1650899780000|2022-04-25 15:16:20|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|18
1650899790000|2022-04-25 15:16:30|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|3
1650899800000|2022-04-25 15:16:40|||||||||2
1650899810000|2022-04-25 15:16:50|1660.3|1659.1|1660.1|1658.9|1660.4|1659.2|1659.9|1658.7|17
1650899820000|2022-04-25 15:17:00|1660.4|1659.2|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|8
1650899830000|2022-04-25 15:17:10|1660.5|1659.3|1660.9|1659.7|1661.1|1659.9|1660.5|1659.3|24
1650899840000|2022-04-25 15:17:20|1661|1659.8|1661.1|1659.9|1661.4|1660.2|1661|1659.8|2
1650899850000|2022-04-25 15:17:30|1660.6|1659.4|1660.6|1659.4|1660.9|1659.7|1660.6|1659.4|28
1650899860000|2022-04-25 15:17:40|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|30
1650899870000|2022-04-25 15:17:50|1660.5|1659.3|1660.6|1659.4|1660.6|1659.4|1660.5|1659.3|5
1650899880000|2022-04-25 15:18:00|1660.8|1659.6|1661|1659.8|1661.1|1659.9|1660.6|1659.4|26
1650899890000|2022-04-25 15:18:10|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.9|1659.7|22
1650899900000|2022-04-25 15:18:20|1661|1659.8|1661|1659.8|1661|1659.8|1661|1659.8|4
1650899910000|2022-04-25 15:18:30|1661.1|1659.9|1661.5|1660.3|1661.5|1660.3|1661.1|1659.9|13
1650899920000|2022-04-25 15:18:40|1661.6|1660.4|1661.9|1660.7|1662|1660.8|1661.6|1660.4|19
1650899930000|2022-04-25 15:18:50|1661.8|1660.6|1661.8|1660.6|1661.9|1660.7|1661.8|1660.6|2
1650899940000|2022-04-25 15:19:00|1662|1660.8|1662.4|1661.2|1662.5|1661.3|1662|1660.8|12
1650899950000|2022-04-25 15:19:10|1662.5|1661.3|1662.5|1661.3|1662.9|1661.7|1662.4|1661.2|40
1650899960000|2022-04-25 15:19:20|1662.6|1661.4|1663.1|1661.9|1663.4|1662.2|1662.6|1661.4|33
1650899970000|2022-04-25 15:19:30|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|1662.9|1661.7|171
1650899980000|2022-04-25 15:19:40|1663.3|1662.1|1662.9|1661.7|1663.3|1662.1|1662.9|1661.7|4
1650899990000|2022-04-25 15:19:50|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.9|1661.7|1
1650900000000|2022-04-25 15:20:00|1663.4|1662.2|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|40
1650900010000|2022-04-25 15:20:10|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|5
1650900020000|2022-04-25 15:20:20|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.9|1662.7|27
1650900030000|2022-04-25 15:20:30|1663.8|1662.6|1663.8|1662.6|1663.9|1662.7|1663.8|1662.6|19
1650900040000|2022-04-25 15:20:40|1663.6|1662.4|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|11
1650900050000|2022-04-25 15:20:50|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|44
1650900060000|2022-04-25 15:21:00|1663.6|1662.4|1663.6|1662.4|1663.8|1662.6|1663.6|1662.4|25
1650900070000|2022-04-25 15:21:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.6|1662.4|30
1650900080000|2022-04-25 15:21:20|1663.6|1662.4|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|4
1650900090000|2022-04-25 15:21:30|1663.8|1662.6|1664|1662.8|1664.3|1663.1|1663.8|1662.6|9
1650900100000|2022-04-25 15:21:40|1664.1|1662.9|1664.5|1663.3|1664.6|1663.4|1664.1|1662.9|130
1650900110000|2022-04-25 15:21:50|1664.4|1663.2|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|86
1650900120000|2022-04-25 15:22:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|11
1650900130000|2022-04-25 15:22:10|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.6|1663.4|13
1650900140000|2022-04-25 15:22:20|1664.8|1663.6|1664.7|1663.5|1664.8|1663.6|1664.7|1663.5|23
1650900150000|2022-04-25 15:22:30|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|7
1650900160000|2022-04-25 15:22:40|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|13
1650900170000|2022-04-25 15:22:50|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|5
1650900180000|2022-04-25 15:23:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|10
1650900190000|2022-04-25 15:23:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|2
1650900200000|2022-04-25 15:23:20|1664.5|1663.3|1664.9|1663.7|1664.9|1663.7|1664.5|1663.3|9
1650900210000|2022-04-25 15:23:30|1665|1663.8|1665|1663.8|1665|1663.8|1664.7|1663.5|11
1650900220000|2022-04-25 15:23:40|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|110
1650900230000|2022-04-25 15:23:50|1664.6|1663.4|1664.7|1663.5|1665|1663.8|1664.6|1663.4|26
1650900240000|2022-04-25 15:24:00|1665|1663.8|1664.6|1663.4|1665|1663.8|1664.6|1663.4|16
1650900250000|2022-04-25 15:24:10|||||||||1
1650900260000|2022-04-25 15:24:20|1664.2|1663|1664.5|1663.3|1664.5|1663.3|1664.1|1662.9|11
1650900270000|2022-04-25 15:24:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|3
1650900280000|2022-04-25 15:24:40|1664.1|1662.9|1663.6|1662.4|1664.1|1662.9|1663.4|1662.2|23
1650900290000|2022-04-25 15:24:50|1663.7|1662.5|1663.6|1662.4|1663.7|1662.5|1663.6|1662.4|7
1650900300000|2022-04-25 15:25:00|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|12
1650900310000|2022-04-25 15:25:10|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|6
1650900320000|2022-04-25 15:25:20|||||||||16
1650900330000|2022-04-25 15:25:30|||||||||2
1650900340000|2022-04-25 15:25:40|1663.4|1662.2|1664|1662.8|1664|1662.8|1663.4|1662.2|26
1650900350000|2022-04-25 15:25:50|1664.2|1663|1664.5|1663.3|1664.6|1663.4|1664.1|1662.9|52
1650900360000|2022-04-25 15:26:00|1664.6|1663.4|1665.4|1664.2|1665.4|1664.2|1664.6|1663.4|28
1650900370000|2022-04-25 15:26:10|1664.9|1663.7|1664.1|1662.9|1664.9|1663.7|1664.1|1662.9|24
1650900380000|2022-04-25 15:26:20|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.1|1662.9|27
1650900390000|2022-04-25 15:26:30|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.1|1662.9|8
1650900400000|2022-04-25 15:26:40|1664.1|1662.9|1664|1662.8|1664.4|1663.2|1664|1662.8|27
1650900410000|2022-04-25 15:26:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|47
1650900420000|2022-04-25 15:27:00|||||||||6
1650900430000|2022-04-25 15:27:10|1663.5|1662.3|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|4
1650900440000|2022-04-25 15:27:20|||||||||8
1650900450000|2022-04-25 15:27:30|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|9
1650900460000|2022-04-25 15:27:40|1664.1|1662.9|1664.1|1662.9|1664.1|1662.9|1664|1662.8|10
1650900470000|2022-04-25 15:27:50|1664|1662.8|1664|1662.8|1664|1662.8|1664|1662.8|9
1650900480000|2022-04-25 15:28:00|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|5
1650900490000|2022-04-25 15:28:10|1664.1|1662.9|1664.6|1663.4|1664.6|1663.4|1664.1|1662.9|29
1650900500000|2022-04-25 15:28:20|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|16
1650900510000|2022-04-25 15:28:30|1664.6|1663.4|1664.9|1663.7|1664.9|1663.7|1664.6|1663.4|6
1650900520000|2022-04-25 15:28:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|3
1650900530000|2022-04-25 15:28:50|1664.6|1663.4|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|16
1650900540000|2022-04-25 15:29:00|1664.9|1663.7|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|14
1650900550000|2022-04-25 15:29:10|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|4
1650900560000|2022-04-25 15:29:20|1664.7|1663.5|1664|1662.8|1664.7|1663.5|1663.9|1662.7|17
1650900570000|2022-04-25 15:29:30|1663.9|1662.7|1663.9|1662.7|1664|1662.8|1663.9|1662.7|23
1650900580000|2022-04-25 15:29:40|1664|1662.8|1663.9|1662.7|1664.2|1663|1663.9|1662.7|32
1650900590000|2022-04-25 15:29:50|1664|1662.8|1664|1662.8|1664.2|1663|1664|1662.8|58
1650900600000|2022-04-25 15:30:00|1664.1|1662.9|1664.4|1663.2|1664.4|1663.2|1663.9|1662.7|21
1650900610000|2022-04-25 15:30:10|1663.9|1662.7|1664.2|1663|1664.4|1663.2|1663.6|1662.4|11
1650900620000|2022-04-25 15:30:20|1664.6|1663.4|1664.6|1663.4|1664.9|1663.7|1664.6|1663.4|73
1650900630000|2022-04-25 15:30:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|3
1650900640000|2022-04-25 15:30:40|||||||||2
1650900650000|2022-04-25 15:30:50|||||||||4
1650900660000|2022-04-25 15:31:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.2|1663|30
1650900670000|2022-04-25 15:31:10|1664.4|1663.2|1664.1|1662.9|1664.4|1663.2|1664.1|1662.9|24
1650900680000|2022-04-25 15:31:20|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|4
1650900690000|2022-04-25 15:31:30|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|6
1650900700000|2022-04-25 15:31:40|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|7
1650900710000|2022-04-25 15:31:50|1664.9|1663.7|1665.4|1664.2|1665.5|1664.3|1664.9|1663.7|14
1650900720000|2022-04-25 15:32:00|1665.2|1664|1665.2|1664|1665.4|1664.2|1665.1|1663.9|29
1650900730000|2022-04-25 15:32:10|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|19
1650900740000|2022-04-25 15:32:20|||||||||3
1650900750000|2022-04-25 15:32:30|||||||||1
1650900760000|2022-04-25 15:32:40|1664.1|1662.9|1664.4|1663.2|1664.4|1663.2|1663.6|1662.4|21
1650900770000|2022-04-25 15:32:50|1664.1|1662.9|1664.5|1663.3|1664.5|1663.3|1664.1|1662.9|50
1650900780000|2022-04-25 15:33:00|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664.2|1663|7
1650900790000|2022-04-25 15:33:10|1664.4|1663.2|1664.2|1663|1664.4|1663.2|1664.2|1663|3
1650900800000|2022-04-25 15:33:20|1664.1|1662.9|1664.2|1663|1664.4|1663.2|1664.1|1662.9|27
1650900810000|2022-04-25 15:33:30|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|13
1650900820000|2022-04-25 15:33:40|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|3
1650900830000|2022-04-25 15:33:50|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|26
1650900840000|2022-04-25 15:34:00|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|9
1650900850000|2022-04-25 15:34:10|1664.1|1662.9|1664.2|1663|1664.2|1663|1664.1|1662.9|5
1650900860000|2022-04-25 15:34:20|1664.1|1662.9|1664.4|1663.2|1664.4|1663.2|1664.1|1662.9|5
1650900880000|2022-04-25 15:34:40|1664.5|1663.3|1665|1663.8|1665|1663.8|1664.5|1663.3|15
1650900890000|2022-04-25 15:34:50|1665.2|1664|1665.2|1664|1665.4|1664.2|1665.2|1664|10
1650900900000|2022-04-25 15:35:00|1665.4|1664.2|1665.1|1663.9|1665.4|1664.2|1665|1663.8|12
1650900910000|2022-04-25 15:35:10|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|6
1650900920000|2022-04-25 15:35:20|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.2|1663|15
1650900930000|2022-04-25 15:35:30|1664.6|1663.4|1665.1|1663.9|1665.1|1663.9|1664.6|1663.4|7
1650900940000|2022-04-25 15:35:40|1665|1663.8|1665.5|1664.3|1665.5|1664.3|1665|1663.8|27
1650900950000|2022-04-25 15:35:50|1665.4|1664.2|1665.5|1664.3|1665.6|1664.4|1665.4|1664.2|10
1650900960000|2022-04-25 15:36:00|1665.9|1664.7|1666.4|1665.2|1666.6|1665.4|1665.9|1664.7|39
1650900970000|2022-04-25 15:36:10|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|5
1650900980000|2022-04-25 15:36:20|1666.2|1665|1666.6|1665.4|1666.7|1665.5|1666.1|1664.9|44
1650900990000|2022-04-25 15:36:30|1666.9|1665.7|1667.1|1665.9|1667.1|1665.9|1666.9|1665.7|24
1650901000000|2022-04-25 15:36:40|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.7|1665.5|107
1650901010000|2022-04-25 15:36:50|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|6
1650901020000|2022-04-25 15:37:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|4
1650901030000|2022-04-25 15:37:10|||||||||2
1650901040000|2022-04-25 15:37:20|||||||||4
1650901050000|2022-04-25 15:37:30|1667.1|1665.9|1666.9|1665.7|1667.1|1665.9|1666.9|1665.7|14
1650901060000|2022-04-25 15:37:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|8
1650901070000|2022-04-25 15:37:50|1667.6|1666.4|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|8
1650901080000|2022-04-25 15:38:00|1667.5|1666.3|1666.7|1665.5|1667.5|1666.3|1666.7|1665.5|6
1650901090000|2022-04-25 15:38:10|1667|1665.8|1666.6|1665.4|1667|1665.8|1666.5|1665.3|15
1650901100000|2022-04-25 15:38:20|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|9
1650901110000|2022-04-25 15:38:30|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.2|1665|18
1650901120000|2022-04-25 15:38:40|1666.4|1665.2|1667.5|1666.3|1667.7|1666.5|1666.4|1665.2|42
1650901130000|2022-04-25 15:38:50|1667.4|1666.2|1666.9|1665.7|1667.4|1666.2|1666.7|1665.5|20
1650901140000|2022-04-25 15:39:00|1666.7|1665.5|1666.7|1665.5|1666.9|1665.7|1666.7|1665.5|4
1650901150000|2022-04-25 15:39:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|4
1650901160000|2022-04-25 15:39:20|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|5
1650901170000|2022-04-25 15:39:30|1666.1|1664.9|1666.2|1665|1666.2|1665|1666.1|1664.9|2
1650901180000|2022-04-25 15:39:40|1666.1|1664.9|1666.5|1665.3|1666.6|1665.4|1666.1|1664.9|8
1650901190000|2022-04-25 15:39:50|1666.1|1664.9|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|11
1650901200000|2022-04-25 15:40:00|1666.2|1665|1666.2|1665|1666.5|1665.3|1666.2|1665|4
1650901210000|2022-04-25 15:40:10|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|1
1650901220000|2022-04-25 15:40:20|1666|1664.8|1666|1664.8|1666.1|1664.9|1665.9|1664.7|9
1650901230000|2022-04-25 15:40:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|3
1650901240000|2022-04-25 15:40:40|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|2
1650901250000|2022-04-25 15:40:50|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1665.9|1664.7|1
1650901260000|2022-04-25 15:41:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1650901270000|2022-04-25 15:41:10|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|4
1650901280000|2022-04-25 15:41:20|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|7
1650901290000|2022-04-25 15:41:30|||||||||4
1650901300000|2022-04-25 15:41:40|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|9
1650901310000|2022-04-25 15:41:50|||||||||2
1650901320000|2022-04-25 15:42:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.2|1665|2
1650901330000|2022-04-25 15:42:10|1666.1|1664.9|1666.6|1665.4|1666.6|1665.4|1666.1|1664.9|20
1650901340000|2022-04-25 15:42:20|1666.5|1665.3|1666.7|1665.5|1666.9|1665.7|1666.5|1665.3|9
1650901350000|2022-04-25 15:42:30|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|3
1650901360000|2022-04-25 15:42:40|1666.5|1665.3|1666.2|1665|1666.5|1665.3|1666.1|1664.9|9
1650901370000|2022-04-25 15:42:50|1666.1|1664.9|1666|1664.8|1666.4|1665.2|1665.7|1664.5|6
1650901380000|2022-04-25 15:43:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|0
1650901390000|2022-04-25 15:43:10|1666|1664.8|1666|1664.8|1666.1|1664.9|1666|1664.8|5
1650901400000|2022-04-25 15:43:20|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|4
1650901410000|2022-04-25 15:43:30|1666|1664.8|1666|1664.8|1666|1664.8|1665.9|1664.7|7
1650901420000|2022-04-25 15:43:40|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|1
1650901430000|2022-04-25 15:43:50|1666.1|1664.9|1665.9|1664.7|1666.1|1664.9|1665.9|1664.7|4
1650901440000|2022-04-25 15:44:00|1665.7|1664.5|1665.9|1664.7|1666|1664.8|1665.6|1664.4|26
1650901450000|2022-04-25 15:44:10|1665.7|1664.5|1665.5|1664.3|1665.9|1664.7|1665.4|1664.2|6
1650901460000|2022-04-25 15:44:20|1665.4|1664.2|1665.2|1664|1665.5|1664.3|1665.2|1664|70
1650901470000|2022-04-25 15:44:30|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.1|1663.9|4
1650901480000|2022-04-25 15:44:40|1665.5|1664.3|1665.4|1664.2|1665.9|1664.7|1665.2|1664|24
1650901490000|2022-04-25 15:44:50|1665.5|1664.3|1666|1664.8|1666|1664.8|1665.5|1664.3|17
1650901500000|2022-04-25 15:45:00|1665.9|1664.7|1665.6|1664.4|1665.9|1664.7|1665.6|1664.4|23
1650901510000|2022-04-25 15:45:10|1665.5|1664.3|1665.6|1664.4|1665.6|1664.4|1665.5|1664.3|3
1650901520000|2022-04-25 15:45:20|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|3
1650901530000|2022-04-25 15:45:30|1666.2|1665|1666.1|1664.9|1666.4|1665.2|1666.1|1664.9|7
1650901540000|2022-04-25 15:45:40|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1650901550000|2022-04-25 15:45:50|1666|1664.8|1666.6|1665.4|1666.6|1665.4|1666|1664.8|24
1650901560000|2022-04-25 15:46:00|1666.5|1665.3|1667.2|1666|1667.4|1666.2|1666.2|1665|25
1650901570000|2022-04-25 15:46:10|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.7|1665.5|2
1650901580000|2022-04-25 15:46:20|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|2
1650901590000|2022-04-25 15:46:30|1666.2|1665|1665.2|1664|1666.2|1665|1665.1|1663.9|66
1650901600000|2022-04-25 15:46:40|1665.1|1663.9|1665.4|1664.2|1665.4|1664.2|1665.1|1663.9|4
1650901610000|2022-04-25 15:46:50|1665.2|1664|1666|1664.8|1666|1664.8|1665.2|1664|21
1650901620000|2022-04-25 15:47:00|1666.1|1664.9|1665.6|1664.4|1666.1|1664.9|1665.6|1664.4|118
1650901630000|2022-04-25 15:47:10|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|18
1650901640000|2022-04-25 15:47:20|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|45
1650901650000|2022-04-25 15:47:30|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|2
1650901660000|2022-04-25 15:47:40|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|11
1650901670000|2022-04-25 15:47:50|1665.9|1664.7|1665.4|1664.2|1665.9|1664.7|1665.4|1664.2|8
1650901680000|2022-04-25 15:48:00|1665.5|1664.3|1665.1|1663.9|1665.5|1664.3|1665|1663.8|3
1650901690000|2022-04-25 15:48:10|1665|1663.8|1665.4|1664.2|1665.4|1664.2|1664.9|1663.7|4
1650901700000|2022-04-25 15:48:20|1665.2|1664|1665|1663.8|1665.4|1664.2|1665|1663.8|17
1650901710000|2022-04-25 15:48:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|2
1650901720000|2022-04-25 15:48:40|1665|1663.8|1665.1|1663.9|1665.1|1663.9|1665|1663.8|0
1650901730000|2022-04-25 15:48:50|1665.4|1664.2|1665.2|1664|1665.4|1664.2|1665.2|1664|213
1650901740000|2022-04-25 15:49:00|1665.4|1664.2|1665.2|1664|1665.4|1664.2|1665.1|1663.9|14
1650901750000|2022-04-25 15:49:10|1665.4|1664.2|1665.1|1663.9|1665.4|1664.2|1665.1|1663.9|1
1650901760000|2022-04-25 15:49:20|1665.2|1664|1665.4|1664.2|1665.4|1664.2|1665.2|1664|1
1650901770000|2022-04-25 15:49:30|1665.2|1664|1665.6|1664.4|1665.7|1664.5|1665.2|1664|171
1650901780000|2022-04-25 15:49:40|1665.4|1664.2|1665.4|1664.2|1665.6|1664.4|1665.2|1664|203
1650901790000|2022-04-25 15:49:50|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|103
1650901800000|2022-04-25 15:50:00|1665.4|1664.2|1664.6|1663.4|1665.4|1664.2|1664.6|1663.4|120
1650901810000|2022-04-25 15:50:10|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.7|1663.5|123
1650901820000|2022-04-25 15:50:20|1664.9|1663.7|1665.5|1664.3|1665.5|1664.3|1664.9|1663.7|9
1650901830000|2022-04-25 15:50:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|13
1650901840000|2022-04-25 15:50:40|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.2|1664|8
1650901850000|2022-04-25 15:50:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|16
1650901860000|2022-04-25 15:51:00|1665.1|1663.9|1665.2|1664|1665.2|1664|1665.1|1663.9|24
1650901870000|2022-04-25 15:51:10|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|26
1650901880000|2022-04-25 15:51:20|1665.2|1664|1665.2|1664|1665.2|1664|1665|1663.8|313
1650901890000|2022-04-25 15:51:30|1665.1|1663.9|1664.9|1663.7|1665.2|1664|1664.9|1663.7|10
1650901910000|2022-04-25 15:51:50|1664.7|1663.5|1664.9|1663.7|1664.9|1663.7|1664.6|1663.4|4
1650901920000|2022-04-25 15:52:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|2
1650901930000|2022-04-25 15:52:10|1664.9|1663.7|1664.7|1663.5|1665|1663.8|1664.7|1663.5|21
1650901940000|2022-04-25 15:52:20|1664.6|1663.4|1664.9|1663.7|1665|1663.8|1664.5|1663.3|40
1650901950000|2022-04-25 15:52:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1665.1|1663.9|36
1650901960000|2022-04-25 15:52:40|||||||||8
1650901970000|2022-04-25 15:52:50|||||||||3
1650901980000|2022-04-25 15:53:00|1664.9|1663.7|1665.1|1663.9|1665.1|1663.9|1664.9|1663.7|11
1650901990000|2022-04-25 15:53:10|1665|1663.8|1665|1663.8|1665.4|1664.2|1665|1663.8|13
1650902000000|2022-04-25 15:53:20|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|12
1650902010000|2022-04-25 15:53:30|1664.9|1663.7|1664.7|1663.5|1665|1663.8|1664.7|1663.5|2
1650902020000|2022-04-25 15:53:40|1664.9|1663.7|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|10
1650902030000|2022-04-25 15:53:50|1664.2|1663|1664.4|1663.2|1664.4|1663.2|1664.2|1663|18
1650902040000|2022-04-25 15:54:00|1664.1|1662.9|1664.1|1662.9|1664.2|1663|1664.1|1662.9|3
1650902050000|2022-04-25 15:54:10|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.2|1663|23
1650902060000|2022-04-25 15:54:20|1664.2|1663|1664.6|1663.4|1664.6|1663.4|1664.2|1663|5
1650902070000|2022-04-25 15:54:30|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|26
1650902080000|2022-04-25 15:54:40|1664.7|1663.5|1664.9|1663.7|1664.9|1663.7|1664.4|1663.2|16
1650902090000|2022-04-25 15:54:50|1664.7|1663.5|1664.5|1663.3|1664.7|1663.5|1664.5|1663.3|4
1650902100000|2022-04-25 15:55:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|5
1650902110000|2022-04-25 15:55:10|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|0
1650902120000|2022-04-25 15:55:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|6
1650902130000|2022-04-25 15:55:30|1664.6|1663.4|1664.6|1663.4|1664.9|1663.7|1664.6|1663.4|7
1650902140000|2022-04-25 15:55:40|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|11
1650902150000|2022-04-25 15:55:50|||||||||10
1650902160000|2022-04-25 15:56:00|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|2
1650902170000|2022-04-25 15:56:10|1664.5|1663.3|1664.1|1662.9|1664.5|1663.3|1664.1|1662.9|8
1650902180000|2022-04-25 15:56:20|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|3
1650902190000|2022-04-25 15:56:30|1664|1662.8|1664.2|1663|1664.5|1663.3|1664|1662.8|9
1650902200000|2022-04-25 15:56:40|1664.1|1662.9|1664.2|1663|1664.4|1663.2|1664.1|1662.9|3
1650902210000|2022-04-25 15:56:50|||||||||4
1650902220000|2022-04-25 15:57:00|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|3
1650902230000|2022-04-25 15:57:10|||||||||6
1650902240000|2022-04-25 15:57:20|||||||||14
1650902250000|2022-04-25 15:57:30|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|6
1650902260000|2022-04-25 15:57:40|1663.9|1662.7|1664.6|1663.4|1664.6|1663.4|1663.9|1662.7|13
1650902270000|2022-04-25 15:57:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|3
1650902280000|2022-04-25 15:58:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1650902290000|2022-04-25 15:58:10|1664.5|1663.3|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|8
1650902300000|2022-04-25 15:58:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|2
1650902310000|2022-04-25 15:58:30|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|4
1650902320000|2022-04-25 15:58:40|||||||||13
1650902330000|2022-04-25 15:58:50|||||||||3
1650902340000|2022-04-25 15:59:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|19
1650902350000|2022-04-25 15:59:10|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|3
1650902360000|2022-04-25 15:59:20|1664.9|1663.7|1664.6|1663.4|1664.9|1663.7|1664.6|1663.4|2
1650902370000|2022-04-25 15:59:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|9
1650902380000|2022-04-25 15:59:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|2
1650902390000|2022-04-25 15:59:50|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|4
1650902400000|2022-04-25 16:00:00|1664.6|1663.4|1664.6|1663.4|1664.7|1663.5|1664.6|1663.4|111
1650902410000|2022-04-25 16:00:10|1664.7|1663.5|1665.2|1664|1665.4|1664.2|1664.7|1663.5|50
1650902420000|2022-04-25 16:00:20|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.2|1664|1
1650902430000|2022-04-25 16:00:30|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|3
1650902440000|2022-04-25 16:00:40|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.6|1663.4|19
1650902450000|2022-04-25 16:00:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|7
1650902460000|2022-04-25 16:01:00|1665.4|1664.2|1665.1|1663.9|1665.4|1664.2|1665.1|1663.9|28
1650902470000|2022-04-25 16:01:10|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|22
1650902480000|2022-04-25 16:01:20|1665.5|1664.3|1663.9|1662.7|1665.6|1664.4|1663.9|1662.7|31
1650902490000|2022-04-25 16:01:30|1663.7|1662.5|1664.6|1663.4|1664.6|1663.4|1663.7|1662.5|31
1650902500000|2022-04-25 16:01:40|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|12
1650902510000|2022-04-25 16:01:50|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|1
1650902520000|2022-04-25 16:02:00|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|4
1650902530000|2022-04-25 16:02:10|1664.5|1663.3|1663.4|1662.2|1664.6|1663.4|1663.4|1662.2|61
1650902540000|2022-04-25 16:02:20|||||||||39
1650902550000|2022-04-25 16:02:30|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.5|1662.3|27
1650902560000|2022-04-25 16:02:40|1663.9|1662.7|1663.6|1662.4|1663.9|1662.7|1663.4|1662.2|40
1650902570000|2022-04-25 16:02:50|1663.5|1662.3|1664.4|1663.2|1664.5|1663.3|1663.5|1662.3|142
1650902580000|2022-04-25 16:03:00|1664.5|1663.3|1665.1|1663.9|1665.1|1663.9|1664.5|1663.3|10
1650902590000|2022-04-25 16:03:10|1665|1663.8|1664.7|1663.5|1665|1663.8|1664.6|1663.4|1
1650902600000|2022-04-25 16:03:20|1664.9|1663.7|1664.7|1663.5|1664.9|1663.7|1664.6|1663.4|13
1650902610000|2022-04-25 16:03:30|||||||||2
1650902620000|2022-04-25 16:03:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|8
1650902630000|2022-04-25 16:03:50|1664.5|1663.3|1664.7|1663.5|1664.9|1663.7|1664.5|1663.3|3
1650902640000|2022-04-25 16:04:00|1664.9|1663.7|1665.4|1664.2|1665.4|1664.2|1664.9|1663.7|5
1650902650000|2022-04-25 16:04:10|1665|1663.8|1665|1663.8|1665|1663.8|1664.9|1663.7|4
1650902660000|2022-04-25 16:04:20|1664.9|1663.7|1664.9|1663.7|1665|1663.8|1664.9|1663.7|1
1650902670000|2022-04-25 16:04:30|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|8
1650902680000|2022-04-25 16:04:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1650902690000|2022-04-25 16:04:50|1664.5|1663.3|1664.7|1663.5|1664.7|1663.5|1664.5|1663.3|0
1650902700000|2022-04-25 16:05:00|||||||||1
1650902710000|2022-04-25 16:05:10|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|0
1650902720000|2022-04-25 16:05:20|1664.5|1663.3|1664.7|1663.5|1664.9|1663.7|1664.5|1663.3|10
1650902730000|2022-04-25 16:05:30|1664.9|1663.7|1664.7|1663.5|1665.1|1663.9|1664.6|1663.4|7
1650902740000|2022-04-25 16:05:40|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.5|1663.3|6
1650902750000|2022-04-25 16:05:50|1664.6|1663.4|1664.6|1663.4|1665.1|1663.9|1664.6|1663.4|25
1650902760000|2022-04-25 16:06:00|1664.7|1663.5|1664.9|1663.7|1664.9|1663.7|1664.6|1663.4|19
1650902770000|2022-04-25 16:06:10|1665|1663.8|1665.1|1663.9|1665.2|1664|1665|1663.8|18
1650902780000|2022-04-25 16:06:20|1665.2|1664|1665.2|1664|1665.4|1664.2|1665.2|1664|6
1650902790000|2022-04-25 16:06:30|1665.1|1663.9|1665.1|1663.9|1665.2|1664|1664.9|1663.7|11
1650902800000|2022-04-25 16:06:40|1665.4|1664.2|1665.5|1664.3|1665.5|1664.3|1665.4|1664.2|4
1650902810000|2022-04-25 16:06:50|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|19
1650902820000|2022-04-25 16:07:00|1665.7|1664.5|1666.2|1665|1666.2|1665|1665.7|1664.5|21
1650902830000|2022-04-25 16:07:10|1666.4|1665.2|1666.5|1665.3|1666.6|1665.4|1666.4|1665.2|4
1650902840000|2022-04-25 16:07:20|1667|1665.8|1667.5|1666.3|1667.5|1666.3|1667|1665.8|35
1650902850000|2022-04-25 16:07:30|1667.6|1666.4|1667.7|1666.5|1667.9|1666.7|1667.6|1666.4|50
1650902860000|2022-04-25 16:07:40|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.6|1666.4|57
1650902870000|2022-04-25 16:07:50|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|3
1650902880000|2022-04-25 16:08:00|1667.6|1666.4|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|6
1650902890000|2022-04-25 16:08:10|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|38
1650902900000|2022-04-25 16:08:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|12
1650902910000|2022-04-25 16:08:30|1667.4|1666.2|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|38
1650902920000|2022-04-25 16:08:40|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.2|1666|105
1650902930000|2022-04-25 16:08:50|1667.5|1666.3|1667.5|1666.3|1667.6|1666.4|1667.4|1666.2|6
1650902940000|2022-04-25 16:09:00|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|1
1650902950000|2022-04-25 16:09:10|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|6
1650902960000|2022-04-25 16:09:20|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668.2|1667|14
1650902970000|2022-04-25 16:09:30|1668.1|1666.9|1667.5|1666.3|1668.1|1666.9|1667.5|1666.3|11
1650902980000|2022-04-25 16:09:40|1667.4|1666.2|1668.1|1666.9|1668.4|1667.2|1667.4|1666.2|44
1650902990000|2022-04-25 16:09:50|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|2
1650903000000|2022-04-25 16:10:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1650903010000|2022-04-25 16:10:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1650903020000|2022-04-25 16:10:20|1668|1666.8|1668.6|1667.4|1668.9|1667.7|1668|1666.8|25
1650903030000|2022-04-25 16:10:30|1668.9|1667.7|1669.9|1668.7|1670|1668.8|1668.9|1667.7|27
1650903040000|2022-04-25 16:10:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|10
1650903050000|2022-04-25 16:10:50|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1669.9|1668.7|40
1650903060000|2022-04-25 16:11:00|1670|1668.8|1670|1668.8|1670.1|1668.9|1669.9|1668.7|7
1650903070000|2022-04-25 16:11:10|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|4
1650903080000|2022-04-25 16:11:20|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|2
1650903090000|2022-04-25 16:11:30|1669.9|1668.7|1670|1668.8|1670.1|1668.9|1669.9|1668.7|14
1650903100000|2022-04-25 16:11:40|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|87
1650903110000|2022-04-25 16:11:50|1670.4|1669.2|1670|1668.8|1670.4|1669.2|1669.9|1668.7|8
1650903120000|2022-04-25 16:12:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1669.9|1668.7|17
1650903130000|2022-04-25 16:12:10|1670|1668.8|1670.1|1668.9|1670.4|1669.2|1670|1668.8|9
1650903140000|2022-04-25 16:12:20|1670.4|1669.2|1670.2|1669|1670.5|1669.3|1670.1|1668.9|13
1650903150000|2022-04-25 16:12:30|1670.6|1669.4|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|21
1650903160000|2022-04-25 16:12:40|1670.5|1669.3|1670|1668.8|1670.6|1669.4|1670|1668.8|6
1650903170000|2022-04-25 16:12:50|1670.1|1668.9|1670.4|1669.2|1670.4|1669.2|1670.1|1668.9|3
1650903180000|2022-04-25 16:13:00|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|5
1650903190000|2022-04-25 16:13:10|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|1
1650903200000|2022-04-25 16:13:20|1670.1|1668.9|1669.7|1668.5|1670.1|1668.9|1669.7|1668.5|19
1650903210000|2022-04-25 16:13:30|1669.9|1668.7|1670.1|1668.9|1670.1|1668.9|1669.6|1668.4|11
1650903220000|2022-04-25 16:13:40|1670.4|1669.2|1670.7|1669.5|1670.9|1669.7|1670.4|1669.2|22
1650903230000|2022-04-25 16:13:50|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|16
1650903240000|2022-04-25 16:14:00|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.2|1669|6
1650903250000|2022-04-25 16:14:10|||||||||1
1650903260000|2022-04-25 16:14:20|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|6
1650903270000|2022-04-25 16:14:30|1670.7|1669.5|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|11
1650903280000|2022-04-25 16:14:40|1670.6|1669.4|1670.7|1669.5|1670.9|1669.7|1670.6|1669.4|4
1650903290000|2022-04-25 16:14:50|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|23
1650903300000|2022-04-25 16:15:00|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|5
1650903310000|2022-04-25 16:15:10|1670.7|1669.5|1670.1|1668.9|1670.9|1669.7|1670.1|1668.9|36
1650903320000|2022-04-25 16:15:20|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.1|1668.9|66
1650903330000|2022-04-25 16:15:30|1670.6|1669.4|1670.4|1669.2|1670.6|1669.4|1670.1|1668.9|10
1650903340000|2022-04-25 16:15:40|1670.2|1669|1670.7|1669.5|1670.9|1669.7|1670.2|1669|73
1650903350000|2022-04-25 16:15:50|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.6|1669.4|17
1650903360000|2022-04-25 16:16:00|||||||||7
1650903370000|2022-04-25 16:16:10|1670.6|1669.4|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|54
1650903380000|2022-04-25 16:16:20|1670.7|1669.5|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|8
1650903390000|2022-04-25 16:16:30|1670.9|1669.7|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|17
1650903400000|2022-04-25 16:16:40|1670.4|1669.2|1670.5|1669.3|1670.6|1669.4|1670.4|1669.2|12
1650903410000|2022-04-25 16:16:50|1670.4|1669.2|1670.1|1668.9|1670.4|1669.2|1670.1|1668.9|16
1650903420000|2022-04-25 16:17:00|1670|1668.8|1669.2|1668|1670|1668.8|1669|1667.8|15
1650903430000|2022-04-25 16:17:10|1669.6|1668.4|1669.9|1668.7|1669.9|1668.7|1669.6|1668.4|12
1650903440000|2022-04-25 16:17:20|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|19
1650903450000|2022-04-25 16:17:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.2|1669|17
1650903460000|2022-04-25 16:17:40|1670.2|1669|1670.6|1669.4|1670.7|1669.5|1670.2|1669|29
1650903470000|2022-04-25 16:17:50|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|24
1650903480000|2022-04-25 16:18:00|1670.5|1669.3|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|6
1650903490000|2022-04-25 16:18:10|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|2
1650903500000|2022-04-25 16:18:20|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|2
1650903510000|2022-04-25 16:18:30|1670|1668.8|1669.6|1668.4|1670|1668.8|1669.6|1668.4|8
1650903520000|2022-04-25 16:18:40|1669.9|1668.7|1669.5|1668.3|1669.9|1668.7|1669.5|1668.3|12
1650903530000|2022-04-25 16:18:50|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.4|1668.2|18
1650903540000|2022-04-25 16:19:00|1669.4|1668.2|1669.6|1668.4|1669.6|1668.4|1669.2|1668|8
1650903550000|2022-04-25 16:19:10|1669.5|1668.3|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|7
1650903560000|2022-04-25 16:19:20|1669.6|1668.4|1669.4|1668.2|1669.6|1668.4|1669.1|1667.9|13
1650903570000|2022-04-25 16:19:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|4
1650903580000|2022-04-25 16:19:40|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|3
1650903590000|2022-04-25 16:19:50|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.4|1668.2|29
1650903600000|2022-04-25 16:20:00|1669.5|1668.3|1670.6|1669.4|1670.6|1669.4|1669.5|1668.3|33
1650903610000|2022-04-25 16:20:10|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|5
1650903620000|2022-04-25 16:20:20|1670.9|1669.7|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|9
1650903630000|2022-04-25 16:20:30|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|18
1650903640000|2022-04-25 16:20:40|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|12
1650903650000|2022-04-25 16:20:50|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|12
1650903660000|2022-04-25 16:21:00|1670.7|1669.5|1670.7|1669.5|1670.9|1669.7|1670.6|1669.4|12
1650903670000|2022-04-25 16:21:10|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|11
1650903680000|2022-04-25 16:21:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670|1668.8|4
1650903690000|2022-04-25 16:21:30|||||||||2
1650903700000|2022-04-25 16:21:40|1670|1668.8|1670.6|1669.4|1670.6|1669.4|1669.9|1668.7|3
1650903710000|2022-04-25 16:21:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|20
1650903720000|2022-04-25 16:22:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|26
1650903730000|2022-04-25 16:22:10|1670.6|1669.4|1670.6|1669.4|1670.9|1669.7|1670.4|1669.2|79
1650903740000|2022-04-25 16:22:20|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|68
1650903750000|2022-04-25 16:22:30|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|3
1650903760000|2022-04-25 16:22:40|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.6|1669.4|1
1650903770000|2022-04-25 16:22:50|1670.7|1669.5|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|1
1650903780000|2022-04-25 16:23:00|1670.8|1669.6|1672.9|1671.7|1672.9|1671.7|1670.8|1669.6|140
1650903790000|2022-04-25 16:23:10|1673.1|1671.9|1673.9|1672.7|1673.9|1672.7|1673.1|1671.9|41
1650903800000|2022-04-25 16:23:20|1673.7|1672.5|1673.6|1672.4|1673.9|1672.7|1673.6|1672.4|12
1650903810000|2022-04-25 16:23:30|1673.9|1672.7|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|45
1650903820000|2022-04-25 16:23:40|1673.7|1672.5|1674|1672.8|1674.1|1672.9|1673.7|1672.5|144
1650903830000|2022-04-25 16:23:50|1673.9|1672.7|1673.9|1672.7|1674|1672.8|1673.7|1672.5|23
1650903840000|2022-04-25 16:24:00|1674|1672.8|1673.9|1672.7|1674.4|1673.2|1673.9|1672.7|14
1650903850000|2022-04-25 16:24:10|1673.7|1672.5|1673.9|1672.7|1674.1|1672.9|1673.7|1672.5|7
1650903860000|2022-04-25 16:24:20|1674.1|1672.9|1674|1672.8|1674.4|1673.2|1674|1672.8|11
1650903870000|2022-04-25 16:24:30|1674.1|1672.9|1673.6|1672.4|1674.1|1672.9|1673.6|1672.4|6
1650903880000|2022-04-25 16:24:40|1673.9|1672.7|1673.2|1672|1673.9|1672.7|1673.2|1672|19
1650903890000|2022-04-25 16:24:50|1673.4|1672.2|1673.5|1672.3|1673.6|1672.4|1673.2|1672|27
1650903900000|2022-04-25 16:25:00|1673.6|1672.4|1674.5|1673.3|1674.5|1673.3|1673.6|1672.4|15
1650903910000|2022-04-25 16:25:10|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|22
1650903920000|2022-04-25 16:25:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|37
1650903930000|2022-04-25 16:25:30|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|18
1650903940000|2022-04-25 16:25:40|1675|1673.8|1675.4|1674.2|1675.4|1674.2|1675|1673.8|3
1650903950000|2022-04-25 16:25:50|1675.5|1674.3|1675|1673.8|1675.5|1674.3|1674.9|1673.7|17
1650903960000|2022-04-25 16:26:00|1674.9|1673.7|1675.5|1674.3|1675.6|1674.4|1674.9|1673.7|18
1650903970000|2022-04-25 16:26:10|1676|1674.8|1677|1675.8|1677|1675.8|1676|1674.8|91
1650903980000|2022-04-25 16:26:20|1676.9|1675.7|1677.4|1676.2|1677.9|1676.7|1676.9|1675.7|51
1650903990000|2022-04-25 16:26:30|1677.6|1676.4|1677.6|1676.4|1677.9|1676.7|1677.1|1675.9|74
1650904000000|2022-04-25 16:26:40|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.1|1675.9|10
1650904010000|2022-04-25 16:26:50|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.9|1675.7|17
1650904020000|2022-04-25 16:27:00|1677|1675.8|1677.4|1676.2|1677.4|1676.2|1676.9|1675.7|11
1650904030000|2022-04-25 16:27:10|1677.2|1676|1676.9|1675.7|1677.3|1676.1|1676.9|1675.7|19
1650904040000|2022-04-25 16:27:20|1677|1675.8|1676.9|1675.7|1677.6|1676.4|1676.9|1675.7|20
1650904050000|2022-04-25 16:27:30|1677|1675.8|1676.9|1675.7|1677.1|1675.9|1676.7|1675.5|9
1650904060000|2022-04-25 16:27:40|1676.7|1675.5|1677.1|1675.9|1677.1|1675.9|1676.6|1675.4|5
1650904070000|2022-04-25 16:27:50|1677|1675.8|1676.5|1675.3|1677|1675.8|1676.5|1675.3|6
1650904080000|2022-04-25 16:28:00|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|2
1650904090000|2022-04-25 16:28:10|1676.3|1675.1|1676.5|1675.3|1676.6|1675.4|1676.2|1675|7
1650904100000|2022-04-25 16:28:20|1676.3|1675.1|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|11
1650904110000|2022-04-25 16:28:30|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|8
1650904120000|2022-04-25 16:28:40|1676.9|1675.7|1676.6|1675.4|1677.1|1675.9|1676.6|1675.4|33
1650904130000|2022-04-25 16:28:50|1676.7|1675.5|1676.6|1675.4|1676.9|1675.7|1676.5|1675.3|5
1650904140000|2022-04-25 16:29:00|1676.5|1675.3|1676.7|1675.5|1676.9|1675.7|1676.4|1675.2|7
1650904150000|2022-04-25 16:29:10|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|1
1650904160000|2022-04-25 16:29:20|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.4|1675.2|2
1650904170000|2022-04-25 16:29:30|1676.6|1675.4|1676.6|1675.4|1677|1675.8|1676.4|1675.2|39
1650904180000|2022-04-25 16:29:40|1676.4|1675.2|1676.1|1674.9|1676.4|1675.2|1676.1|1674.9|42
1650904190000|2022-04-25 16:29:50|1675.9|1674.7|1676|1674.8|1676.4|1675.2|1675.9|1674.7|8
1650904200000|2022-04-25 16:30:00|1675.9|1674.7|1675.7|1674.5|1676|1674.8|1675.1|1673.9|52
1650904210000|2022-04-25 16:30:10|1675.8|1674.6|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|12
1650904220000|2022-04-25 16:30:20|1675.9|1674.7|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|20
1650904230000|2022-04-25 16:30:30|1675.7|1674.5|1675.9|1674.7|1676|1674.8|1675.7|1674.5|16
1650904240000|2022-04-25 16:30:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|2
1650904250000|2022-04-25 16:30:50|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.3|1674.1|13
1650904260000|2022-04-25 16:31:00|1675.3|1674.1|1675.7|1674.5|1675.8|1674.6|1675.3|1674.1|34
1650904270000|2022-04-25 16:31:10|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.7|1674.5|6
1650904280000|2022-04-25 16:31:20|1675.8|1674.6|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|6
1650904290000|2022-04-25 16:31:30|1676|1674.8|1675.4|1674.2|1676|1674.8|1675.4|1674.2|30
1650904300000|2022-04-25 16:31:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|2
1650904310000|2022-04-25 16:31:50|1675.9|1674.7|1676.5|1675.3|1676.5|1675.3|1675.9|1674.7|25
1650904320000|2022-04-25 16:32:00|1676.4|1675.2|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|6
1650904330000|2022-04-25 16:32:10|1676.6|1675.4|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|15
1650904340000|2022-04-25 16:32:20|||||||||2
1650904350000|2022-04-25 16:32:30|||||||||11
1650904360000|2022-04-25 16:32:40|1677.2|1676|1677|1675.8|1677.4|1676.2|1677|1675.8|9
1650904370000|2022-04-25 16:32:50|1676.9|1675.7|1677.1|1675.9|1677.2|1676|1676.9|1675.7|8
1650904380000|2022-04-25 16:33:00|1677.2|1676|1677.1|1675.9|1677.6|1676.4|1677|1675.8|26
1650904390000|2022-04-25 16:33:10|1677.4|1676.2|1677.6|1676.4|1677.7|1676.5|1677.4|1676.2|9
1650904400000|2022-04-25 16:33:20|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|4
1650904410000|2022-04-25 16:33:30|1677.6|1676.4|1677.1|1675.9|1677.9|1676.7|1677.1|1675.9|10
1650904420000|2022-04-25 16:33:40|1677.2|1676|1677|1675.8|1677.2|1676|1676.8|1675.6|8
1650904430000|2022-04-25 16:33:50|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1650904440000|2022-04-25 16:34:00|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|9
1650904450000|2022-04-25 16:34:10|1676.7|1675.5|1676.6|1675.4|1676.9|1675.7|1676.6|1675.4|3
1650904460000|2022-04-25 16:34:20|||||||||22
1650904470000|2022-04-25 16:34:30|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|8
1650904480000|2022-04-25 16:34:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|11
1650904490000|2022-04-25 16:34:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|1
1650904500000|2022-04-25 16:35:00|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|7
1650904510000|2022-04-25 16:35:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|2
1650904520000|2022-04-25 16:35:20|||||||||1
1650904530000|2022-04-25 16:35:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|6
1650904540000|2022-04-25 16:35:40|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.8|1675.6|8
1650904550000|2022-04-25 16:35:50|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|3
1650904560000|2022-04-25 16:36:00|1677|1675.8|1676.3|1675.1|1677.1|1675.9|1675.8|1674.6|43
1650904570000|2022-04-25 16:36:10|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|9
1650904580000|2022-04-25 16:36:20|1676.2|1675|1676.5|1675.3|1676.5|1675.3|1676.2|1675|4
1650904590000|2022-04-25 16:36:30|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1650904600000|2022-04-25 16:36:40|1676.8|1675.6|1676.3|1675.1|1677|1675.8|1676.3|1675.1|13
1650904620000|2022-04-25 16:37:00|1676.5|1675.3|1675.7|1674.5|1676.5|1675.3|1675.5|1674.3|9
1650904630000|2022-04-25 16:37:10|1675.8|1674.6|1675.8|1674.6|1676|1674.8|1675.8|1674.6|3
1650904640000|2022-04-25 16:37:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|5
1650904650000|2022-04-25 16:37:30|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.3|1675.1|7
1650904660000|2022-04-25 16:37:40|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|4
1650904670000|2022-04-25 16:37:50|1676.5|1675.3|1676.2|1675|1676.5|1675.3|1676.1|1674.9|15
1650904680000|2022-04-25 16:38:00|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|26
1650904690000|2022-04-25 16:38:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1650904700000|2022-04-25 16:38:20|||||||||22
1650904710000|2022-04-25 16:38:30|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|12
1650904720000|2022-04-25 16:38:40|1676.2|1675|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|7
1650904730000|2022-04-25 16:38:50|1676|1674.8|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|2
1650904740000|2022-04-25 16:39:00|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1675.6|1674.4|11
1650904750000|2022-04-25 16:39:10|1676.1|1674.9|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|11
1650904760000|2022-04-25 16:39:20|||||||||3
1650904770000|2022-04-25 16:39:30|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|23
1650904780000|2022-04-25 16:39:40|1675.5|1674.3|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|14
1650904790000|2022-04-25 16:39:50|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.3|1674.1|4
1650904800000|2022-04-25 16:40:00|1675.6|1674.4|1675.3|1674.1|1675.6|1674.4|1675.3|1674.1|28
1650904810000|2022-04-25 16:40:10|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|3
1650904820000|2022-04-25 16:40:20|1675.5|1674.3|1675.3|1674.1|1675.6|1674.4|1675.3|1674.1|1
1650904830000|2022-04-25 16:40:30|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|0
1650904840000|2022-04-25 16:40:40|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|2
1650904850000|2022-04-25 16:40:50|1675.3|1674.1|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|9
1650904860000|2022-04-25 16:41:00|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|6
1650904870000|2022-04-25 16:41:10|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|10
1650904880000|2022-04-25 16:41:20|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|32
1650904890000|2022-04-25 16:41:30|1675.8|1674.6|1675.6|1674.4|1676|1674.8|1675.6|1674.4|8
1650904900000|2022-04-25 16:41:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|2
1650904910000|2022-04-25 16:41:50|||||||||16
1650904920000|2022-04-25 16:42:00|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|11
1650904930000|2022-04-25 16:42:10|||||||||3
1650904940000|2022-04-25 16:42:20|1675.2|1674|1675.2|1674|1675.3|1674.1|1675.2|1674|7
1650904950000|2022-04-25 16:42:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|1
1650904960000|2022-04-25 16:42:40|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|13
1650904970000|2022-04-25 16:42:50|1675.2|1674|1675.6|1674.4|1675.6|1674.4|1675.2|1674|5
1650904980000|2022-04-25 16:43:00|1675.5|1674.3|1675.7|1674.5|1675.7|1674.5|1675.5|1674.3|5
1650904990000|2022-04-25 16:43:10|1675.8|1674.6|1675.5|1674.3|1675.8|1674.6|1675.3|1674.1|10
1650905000000|2022-04-25 16:43:20|1675.6|1674.4|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|8
1650905010000|2022-04-25 16:43:30|1675.8|1674.6|1675.3|1674.1|1675.8|1674.6|1675.3|1674.1|7
1650905030000|2022-04-25 16:43:50|1675.1|1673.9|1675.2|1674|1675.3|1674.1|1675.1|1673.9|5
1650905040000|2022-04-25 16:44:00|1675.3|1674.1|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|9
1650905050000|2022-04-25 16:44:10|||||||||2
1650905060000|2022-04-25 16:44:20|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|14
1650905070000|2022-04-25 16:44:30|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|5
1650905080000|2022-04-25 16:44:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|15
1650905090000|2022-04-25 16:44:50|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1650905100000|2022-04-25 16:45:00|1675.6|1674.4|1675.3|1674.1|1675.6|1674.4|1675.3|1674.1|3
1650905110000|2022-04-25 16:45:10|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|4
1650905120000|2022-04-25 16:45:20|1675.1|1673.9|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|8
1650905130000|2022-04-25 16:45:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1674.7|1673.5|45
1650905140000|2022-04-25 16:45:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|29
1650905150000|2022-04-25 16:45:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|11
1650905160000|2022-04-25 16:46:00|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|10
1650905170000|2022-04-25 16:46:10|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|28
1650905180000|2022-04-25 16:46:20|1674.1|1672.9|1674.6|1673.4|1674.6|1673.4|1674.1|1672.9|13
1650905190000|2022-04-25 16:46:30|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|6
1650905200000|2022-04-25 16:46:40|1675|1673.8|1675.6|1674.4|1675.6|1674.4|1674.8|1673.6|33
1650905210000|2022-04-25 16:46:50|1675.8|1674.6|1675.3|1674.1|1675.8|1674.6|1675.3|1674.1|7
1650905220000|2022-04-25 16:47:00|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.6|1674.4|7
1650905230000|2022-04-25 16:47:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|3
1650905240000|2022-04-25 16:47:20|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|4
1650905250000|2022-04-25 16:47:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1650905260000|2022-04-25 16:47:40|1675.1|1673.9|1674.3|1673.1|1675.1|1673.9|1674.3|1673.1|11
1650905270000|2022-04-25 16:47:50|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|6
1650905280000|2022-04-25 16:48:00|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1674|1672.8|19
1650905290000|2022-04-25 16:48:10|1674|1672.8|1673.1|1671.9|1674.1|1672.9|1673.1|1671.9|15
1650905300000|2022-04-25 16:48:20|1673.2|1672|1673.1|1671.9|1673.2|1672|1672.8|1671.6|21
1650905310000|2022-04-25 16:48:30|1673|1671.8|1673|1671.8|1673.1|1671.9|1672.8|1671.6|17
1650905320000|2022-04-25 16:48:40|1672.8|1671.6|1673.2|1672|1673.3|1672.1|1672.8|1671.6|8
1650905330000|2022-04-25 16:48:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|8
1650905340000|2022-04-25 16:49:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.2|1672|6
1650905350000|2022-04-25 16:49:10|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|5
1650905360000|2022-04-25 16:49:20|1673.8|1672.6|1674|1672.8|1674.1|1672.9|1673.7|1672.5|13
1650905370000|2022-04-25 16:49:30|1673.8|1672.6|1673.8|1672.6|1674|1672.8|1673.8|1672.6|8
1650905380000|2022-04-25 16:49:40|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|1
1650905390000|2022-04-25 16:49:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|4
1650905400000|2022-04-25 16:50:00|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|37
1650905410000|2022-04-25 16:50:10|||||||||1
1650905420000|2022-04-25 16:50:20|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|20
1650905430000|2022-04-25 16:50:30|1674|1672.8|1674|1672.8|1674|1672.8|1673.8|1672.6|5
1650905440000|2022-04-25 16:50:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|11
1650905450000|2022-04-25 16:50:50|||||||||11
1650905460000|2022-04-25 16:51:00|1674.2|1673|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|16
1650905470000|2022-04-25 16:51:10|1674.2|1673|1672.8|1671.6|1674.2|1673|1672.8|1671.6|16
1650905480000|2022-04-25 16:51:20|1673|1671.8|1673.3|1672.1|1673.3|1672.1|1672.8|1671.6|18
1650905490000|2022-04-25 16:51:30|||||||||2
1650905500000|2022-04-25 16:51:40|1673|1671.8|1673.1|1671.9|1673.1|1671.9|1672.8|1671.6|20
1650905510000|2022-04-25 16:51:50|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|8
1650905520000|2022-04-25 16:52:00|||||||||2
1650905530000|2022-04-25 16:52:10|1672.8|1671.6|1673.1|1671.9|1673.1|1671.9|1672.8|1671.6|13
1650905540000|2022-04-25 16:52:20|1672.8|1671.6|1673.1|1671.9|1673.1|1671.9|1672.8|1671.6|4
1650905560000|2022-04-25 16:52:40|||||||||3
1650905570000|2022-04-25 16:52:50|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|7
1650905580000|2022-04-25 16:53:00|1672.6|1671.4|1672.1|1670.9|1672.6|1671.4|1672.1|1670.9|26
1650905590000|2022-04-25 16:53:10|1672.2|1671|1672.1|1670.9|1672.2|1671|1672.1|1670.9|17
1650905600000|2022-04-25 16:53:20|||||||||1
1650905610000|2022-04-25 16:53:30|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|4
1650905620000|2022-04-25 16:53:40|||||||||4
1650905630000|2022-04-25 16:53:50|||||||||1
1650905640000|2022-04-25 16:54:00|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|20
1650905650000|2022-04-25 16:54:10|1671.7|1670.5|1671.7|1670.5|1671.8|1670.6|1671.6|1670.4|5
1650905660000|2022-04-25 16:54:20|1671.8|1670.6|1671.2|1670|1671.8|1670.6|1671.2|1670|55
1650905670000|2022-04-25 16:54:30|1671.3|1670.1|1671.8|1670.6|1671.8|1670.6|1671.2|1670|13
1650905680000|2022-04-25 16:54:40|||||||||37
1650905690000|2022-04-25 16:54:50|1672|1670.8|1671.8|1670.6|1672|1670.8|1671.8|1670.6|14
1650905700000|2022-04-25 16:55:00|||||||||3
1650905710000|2022-04-25 16:55:10|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|8
1650905720000|2022-04-25 16:55:20|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|18
1650905730000|2022-04-25 16:55:30|1672.3|1671.1|1672.2|1671|1672.3|1671.1|1672.1|1670.9|3
1650905740000|2022-04-25 16:55:40|1672.3|1671.1|1672.6|1671.4|1672.7|1671.5|1672.2|1671|12
1650905750000|2022-04-25 16:55:50|1672.5|1671.3|1672.3|1671.1|1672.5|1671.3|1672.3|1671.1|8
1650905760000|2022-04-25 16:56:00|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|15
1650905770000|2022-04-25 16:56:10|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.3|1671.1|8
1650905780000|2022-04-25 16:56:20|1672.6|1671.4|1672.2|1671|1672.6|1671.4|1672.2|1671|8
1650905790000|2022-04-25 16:56:30|1672.3|1671.1|1672.5|1671.3|1672.5|1671.3|1672.3|1671.1|4
1650905800000|2022-04-25 16:56:40|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|0
1650905810000|2022-04-25 16:56:50|1672.5|1671.3|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|8
1650905820000|2022-04-25 16:57:00|||||||||6
1650905830000|2022-04-25 16:57:10|||||||||1
1650905840000|2022-04-25 16:57:20|1673.1|1671.9|1672.6|1671.4|1673.1|1671.9|1672.6|1671.4|15
1650905850000|2022-04-25 16:57:30|1672.8|1671.6|1673.1|1671.9|1673.1|1671.9|1672.7|1671.5|12
1650905860000|2022-04-25 16:57:40|1673|1671.8|1673|1671.8|1673.1|1671.9|1672.8|1671.6|4
1650905870000|2022-04-25 16:57:50|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1672.8|1671.6|29
1650905880000|2022-04-25 16:58:00|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|10
1650905890000|2022-04-25 16:58:10|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.3|1672.1|9
1650905900000|2022-04-25 16:58:20|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|6
1650905910000|2022-04-25 16:58:30|||||||||14
1650905930000|2022-04-25 16:58:50|1673.8|1672.6|1674|1672.8|1674|1672.8|1673.8|1672.6|11
1650905940000|2022-04-25 16:59:00|1673.8|1672.6|1674|1672.8|1674.1|1672.9|1673.6|1672.4|35
1650905950000|2022-04-25 16:59:10|1674.1|1672.9|1674.6|1673.4|1674.6|1673.4|1674|1672.8|56
1650905960000|2022-04-25 16:59:20|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|4
1650905970000|2022-04-25 16:59:30|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1650905980000|2022-04-25 16:59:40|1674.8|1673.6|1675.8|1674.6|1675.8|1674.6|1674.8|1673.6|97
1650905990000|2022-04-25 16:59:50|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|2
1650906000000|2022-04-25 17:00:00|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.6|1674.4|17
1650906010000|2022-04-25 17:00:10|1675.3|1674.1|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|23
1650906020000|2022-04-25 17:00:20|1675.7|1674.5|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|8
1650906030000|2022-04-25 17:00:30|1675.3|1674.1|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|1
1650906040000|2022-04-25 17:00:40|1675.5|1674.3|1674.8|1673.6|1675.5|1674.3|1674.8|1673.6|30
1650906050000|2022-04-25 17:00:50|1674.6|1673.4|1674.1|1672.9|1674.6|1673.4|1674.1|1672.9|7
1650906060000|2022-04-25 17:01:00|1674.2|1673|1674.8|1673.6|1675|1673.8|1674.2|1673|29
1650906070000|2022-04-25 17:01:10|||||||||12
1650906080000|2022-04-25 17:01:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|17
1650906090000|2022-04-25 17:01:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|8
1650906100000|2022-04-25 17:01:40|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|11
1650906110000|2022-04-25 17:01:50|1674.2|1673|1673.8|1672.6|1674.2|1673|1673.7|1672.5|6
1650906120000|2022-04-25 17:02:00|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|14
1650906130000|2022-04-25 17:02:10|1673.8|1672.6|1673.8|1672.6|1674|1672.8|1673.7|1672.5|10
1650906140000|2022-04-25 17:02:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|29
1650906150000|2022-04-25 17:02:30|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|11
1650906160000|2022-04-25 17:02:40|1673.5|1672.3|1673.6|1672.4|1673.6|1672.4|1673.5|1672.3|2
1650906170000|2022-04-25 17:02:50|||||||||2
1650906180000|2022-04-25 17:03:00|1673.7|1672.5|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|3
1650906190000|2022-04-25 17:03:10|1674.1|1672.9|1674.1|1672.9|1674.2|1673|1674.1|1672.9|13
1650906200000|2022-04-25 17:03:20|1674|1672.8|1673.6|1672.4|1674|1672.8|1673.6|1672.4|13
1650906220000|2022-04-25 17:03:40|||||||||7
1650906230000|2022-04-25 17:03:50|1673.5|1672.3|1673.1|1671.9|1673.5|1672.3|1673.1|1671.9|13
1650906240000|2022-04-25 17:04:00|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|12
1650906260000|2022-04-25 17:04:20|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673|1671.8|22
1650906270000|2022-04-25 17:04:30|1673|1671.8|1673|1671.8|1673|1671.8|1672.8|1671.6|12
1650906280000|2022-04-25 17:04:40|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|5
1650906290000|2022-04-25 17:04:50|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1
1650906300000|2022-04-25 17:05:00|1673.1|1671.9|1673.2|1672|1673.3|1672.1|1673.1|1671.9|20
1650906310000|2022-04-25 17:05:10|1673.3|1672.1|1672.7|1671.5|1673.3|1672.1|1672.7|1671.5|4
1650906320000|2022-04-25 17:05:20|1672.8|1671.6|1673|1671.8|1673|1671.8|1672.8|1671.6|11
1650906330000|2022-04-25 17:05:30|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|3
1650906340000|2022-04-25 17:05:40|||||||||20
1650906350000|2022-04-25 17:05:50|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|16
1650906360000|2022-04-25 17:06:00|||||||||1
1650906370000|2022-04-25 17:06:10|||||||||11
1650906380000|2022-04-25 17:06:20|||||||||3
1650906390000|2022-04-25 17:06:30|||||||||12
1650906400000|2022-04-25 17:06:40|||||||||30
1650906410000|2022-04-25 17:06:50|1671.8|1670.6|1672.1|1670.9|1672.1|1670.9|1671.7|1670.5|99
1650906420000|2022-04-25 17:07:00|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|18
1650906430000|2022-04-25 17:07:10|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|6
1650906440000|2022-04-25 17:07:20|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|2
1650906450000|2022-04-25 17:07:30|||||||||1
1650906460000|2022-04-25 17:07:40|||||||||10
1650906470000|2022-04-25 17:07:50|||||||||1
1650906480000|2022-04-25 17:08:00|||||||||2
1650906490000|2022-04-25 17:08:10|||||||||1
1650906500000|2022-04-25 17:08:20|1672.1|1670.9|1672.2|1671|1672.3|1671.1|1672.1|1670.9|8
1650906510000|2022-04-25 17:08:30|1672.3|1671.1|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|16
1650906530000|2022-04-25 17:08:50|1673.1|1671.9|1673.6|1672.4|1673.6|1672.4|1673.1|1671.9|5
1650906540000|2022-04-25 17:09:00|1673.7|1672.5|1674.2|1673|1674.2|1673|1673.7|1672.5|6
1650906550000|2022-04-25 17:09:10|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|2
1650906560000|2022-04-25 17:09:20|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.6|1672.4|12
1650906570000|2022-04-25 17:09:30|1673.8|1672.6|1673.5|1672.3|1673.8|1672.6|1673.2|1672|4
1650906580000|2022-04-25 17:09:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1650906590000|2022-04-25 17:09:50|1673.5|1672.3|1673.1|1671.9|1673.5|1672.3|1673.1|1671.9|8
1650906600000|2022-04-25 17:10:00|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|18
1650906610000|2022-04-25 17:10:10|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|5
1650906620000|2022-04-25 17:10:20|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|6
1650906630000|2022-04-25 17:10:30|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|327
1650906640000|2022-04-25 17:10:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|2
1650906650000|2022-04-25 17:10:50|||||||||4
1650906660000|2022-04-25 17:11:00|1673.1|1671.9|1673.1|1671.9|1673.2|1672|1673.1|1671.9|27
1650906680000|2022-04-25 17:11:20|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|4
1650906690000|2022-04-25 17:11:30|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.1|1671.9|17
1650906700000|2022-04-25 17:11:40|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|19
1650906710000|2022-04-25 17:11:50|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|4
1650906720000|2022-04-25 17:12:00|1673.1|1671.9|1673|1671.8|1673.3|1672.1|1673|1671.8|11
1650906730000|2022-04-25 17:12:10|1672.8|1671.6|1673|1671.8|1673.1|1671.9|1672.8|1671.6|1
1650906740000|2022-04-25 17:12:20|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|3
1650906750000|2022-04-25 17:12:30|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|46
1650906760000|2022-04-25 17:12:40|||||||||2
1650906770000|2022-04-25 17:12:50|1672.8|1671.6|1671.8|1670.6|1672.8|1671.6|1671.8|1670.6|25
1650906780000|2022-04-25 17:13:00|1671.6|1670.4|1671.3|1670.1|1671.6|1670.4|1671.3|1670.1|9
1650906790000|2022-04-25 17:13:10|1671.2|1670|1671.3|1670.1|1671.3|1670.1|1671.2|1670|16
1650906800000|2022-04-25 17:13:20|||||||||2
1650906820000|2022-04-25 17:13:40|||||||||4
1650906830000|2022-04-25 17:13:50|||||||||2
1650906840000|2022-04-25 17:14:00|1671.2|1670|1671.2|1670|1671.3|1670.1|1671.2|1670|11
1650906850000|2022-04-25 17:14:10|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|5
1650906860000|2022-04-25 17:14:20|1671|1669.8|1671.1|1669.9|1671.1|1669.9|1671|1669.8|17
1650906870000|2022-04-25 17:14:30|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|5
1650906880000|2022-04-25 17:14:40|||||||||4
1650906890000|2022-04-25 17:14:50|1670.6|1669.4|1670.2|1669|1670.6|1669.4|1670.1|1668.9|25
1650906900000|2022-04-25 17:15:00|1670.3|1669.1|1670.5|1669.3|1670.6|1669.4|1670.3|1669.1|33
1650906910000|2022-04-25 17:15:10|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|5
1650906920000|2022-04-25 17:15:20|||||||||4
1650906930000|2022-04-25 17:15:30|1670.1|1668.9|1669.8|1668.6|1670.1|1668.9|1669.8|1668.6|7
1650906940000|2022-04-25 17:15:40|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|7
1650906950000|2022-04-25 17:15:50|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|19
1650906960000|2022-04-25 17:16:00|1670.3|1669.1|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|40
1650906970000|2022-04-25 17:16:10|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|12
1650906980000|2022-04-25 17:16:20|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.6|1669.4|5
1650906990000|2022-04-25 17:16:30|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|4
1650907000000|2022-04-25 17:16:40|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|28
1650907010000|2022-04-25 17:16:50|1671|1669.8|1670.6|1669.4|1671|1669.8|1670.6|1669.4|5
1650907020000|2022-04-25 17:17:00|1670.3|1669.1|1669.8|1668.6|1670.3|1669.1|1669.8|1668.6|18
1650907030000|2022-04-25 17:17:10|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|6
1650907040000|2022-04-25 17:17:20|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|4
1650907050000|2022-04-25 17:17:30|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|10
1650907060000|2022-04-25 17:17:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|4
1650907070000|2022-04-25 17:17:50|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|5
1650907080000|2022-04-25 17:18:00|||||||||15
1650907090000|2022-04-25 17:18:10|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|8
1650907100000|2022-04-25 17:18:20|1670.1|1668.9|1670.3|1669.1|1670.6|1669.4|1670|1668.8|11
1650907110000|2022-04-25 17:18:30|1670.6|1669.4|1670.2|1669|1670.6|1669.4|1669.8|1668.6|53
1650907120000|2022-04-25 17:18:40|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670|1668.8|13
1650907130000|2022-04-25 17:18:50|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|13
1650907140000|2022-04-25 17:19:00|1670.2|1669|1670|1668.8|1670.3|1669.1|1670|1668.8|14
1650907150000|2022-04-25 17:19:10|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|7
1650907160000|2022-04-25 17:19:20|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|3
1650907170000|2022-04-25 17:19:30|1670.6|1669.4|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|12
1650907180000|2022-04-25 17:19:40|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|5
1650907190000|2022-04-25 17:19:50|1670.3|1669.1|1670.6|1669.4|1670.6|1669.4|1670.3|1669.1|6
1650907200000|2022-04-25 17:20:00|1670.5|1669.3|1670.8|1669.6|1670.8|1669.6|1670.3|1669.1|16
1650907210000|2022-04-25 17:20:10|1670.7|1669.5|1671|1669.8|1671.1|1669.9|1670.7|1669.5|6
1650907220000|2022-04-25 17:20:20|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|3
1650907230000|2022-04-25 17:20:30|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|2
1650907240000|2022-04-25 17:20:40|1670.5|1669.3|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|1
1650907260000|2022-04-25 17:21:00|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|14
1650907270000|2022-04-25 17:21:10|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.5|1669.3|6
1650907280000|2022-04-25 17:21:20|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|22
1650907290000|2022-04-25 17:21:30|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|7
1650907300000|2022-04-25 17:21:40|1670.3|1669.1|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|16
1650907310000|2022-04-25 17:21:50|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|13
1650907320000|2022-04-25 17:22:00|1670.2|1669|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|11
1650907330000|2022-04-25 17:22:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|6
1650907340000|2022-04-25 17:22:20|||||||||1
1650907350000|2022-04-25 17:22:30|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|1
1650907360000|2022-04-25 17:22:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1650907370000|2022-04-25 17:22:50|||||||||6
1650907380000|2022-04-25 17:23:00|1670.3|1669.1|1670.7|1669.5|1670.8|1669.6|1670.3|1669.1|22
1650907390000|2022-04-25 17:23:10|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1650907400000|2022-04-25 17:23:20|||||||||7
1650907410000|2022-04-25 17:23:30|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|9
1650907420000|2022-04-25 17:23:40|1671.1|1669.9|1671.2|1670|1671.5|1670.3|1671.1|1669.9|10
1650907430000|2022-04-25 17:23:50|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|10
1650907440000|2022-04-25 17:24:00|1671.1|1669.9|1671.2|1670|1671.3|1670.1|1671.1|1669.9|15
1650907450000|2022-04-25 17:24:10|1671.1|1669.9|1670.8|1669.6|1671.2|1670|1670.8|1669.6|4
1650907460000|2022-04-25 17:24:20|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|110
1650907470000|2022-04-25 17:24:30|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|141
1650907480000|2022-04-25 17:24:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|9
1650907490000|2022-04-25 17:24:50|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1650907500000|2022-04-25 17:25:00|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|10
1650907510000|2022-04-25 17:25:10|1671|1669.8|1671|1669.8|1671|1669.8|1670.8|1669.6|14
1650907520000|2022-04-25 17:25:20|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|9
1650907530000|2022-04-25 17:25:30|1670.7|1669.5|1670.6|1669.4|1670.8|1669.6|1670.6|1669.4|13
1650907540000|2022-04-25 17:25:40|||||||||2
1650907550000|2022-04-25 17:25:50|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|5
1650907560000|2022-04-25 17:26:00|1670.6|1669.4|1670.7|1669.5|1671|1669.8|1670.6|1669.4|18
1650907570000|2022-04-25 17:26:10|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|5
1650907580000|2022-04-25 17:26:20|1671|1669.8|1671|1669.8|1671.1|1669.9|1671|1669.8|6
1650907590000|2022-04-25 17:26:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|3
1650907600000|2022-04-25 17:26:40|||||||||36
1650907610000|2022-04-25 17:26:50|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|6
1650907620000|2022-04-25 17:27:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|7
1650907630000|2022-04-25 17:27:10|||||||||5
1650907640000|2022-04-25 17:27:20|1670.5|1669.3|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|5
1650907650000|2022-04-25 17:27:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1650907660000|2022-04-25 17:27:40|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|3
1650907670000|2022-04-25 17:27:50|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|4
1650907680000|2022-04-25 17:28:00|1670.8|1669.6|1671|1669.8|1671.1|1669.9|1670.8|1669.6|14
1650907690000|2022-04-25 17:28:10|1671.1|1669.9|1671.3|1670.1|1671.3|1670.1|1671.1|1669.9|5
1650907700000|2022-04-25 17:28:20|||||||||5
1650907710000|2022-04-25 17:28:30|||||||||2
1650907720000|2022-04-25 17:28:40|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|13
1650907730000|2022-04-25 17:28:50|1672|1670.8|1671.6|1670.4|1672|1670.8|1671.3|1670.1|13
1650907740000|2022-04-25 17:29:00|1671.5|1670.3|1671.3|1670.1|1671.6|1670.4|1671.3|1670.1|7
1650907750000|2022-04-25 17:29:10|||||||||3
1650907760000|2022-04-25 17:29:20|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|4
1650907770000|2022-04-25 17:29:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1650907780000|2022-04-25 17:29:40|1671.1|1669.9|1670.8|1669.6|1671.1|1669.9|1670.8|1669.6|8
1650907790000|2022-04-25 17:29:50|1671|1669.8|1671|1669.8|1671.1|1669.9|1671|1669.8|3
1650907800000|2022-04-25 17:30:00|1670.8|1669.6|1670.8|1669.6|1671|1669.8|1670.8|1669.6|1
1650907810000|2022-04-25 17:30:10|||||||||9
1650907820000|2022-04-25 17:30:20|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|110
1650907830000|2022-04-25 17:30:30|||||||||2
1650907840000|2022-04-25 17:30:40|||||||||9
1650907850000|2022-04-25 17:30:50|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|17
1650907860000|2022-04-25 17:31:00|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|9
1650907870000|2022-04-25 17:31:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|18
1650907880000|2022-04-25 17:31:20|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|5
1650907890000|2022-04-25 17:31:30|1670|1668.8|1670|1668.8|1670|1668.8|1669.8|1668.6|2
1650907900000|2022-04-25 17:31:40|1670.1|1668.9|1670.5|1669.3|1670.6|1669.4|1670.1|1668.9|24
1650907910000|2022-04-25 17:31:50|1670.3|1669.1|1670.6|1669.4|1670.6|1669.4|1670.2|1669|12
1650907920000|2022-04-25 17:32:00|||||||||2
1650907930000|2022-04-25 17:32:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|17
1650907940000|2022-04-25 17:32:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|7
1650907950000|2022-04-25 17:32:30|1670.6|1669.4|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|7
1650907960000|2022-04-25 17:32:40|1670.5|1669.3|1670.6|1669.4|1670.6|1669.4|1670.5|1669.3|12
1650907970000|2022-04-25 17:32:50|||||||||1
1650907980000|2022-04-25 17:33:00|||||||||103
1650907990000|2022-04-25 17:33:10|||||||||58
1650908000000|2022-04-25 17:33:20|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|14
1650908010000|2022-04-25 17:33:30|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1669.7|1668.5|42
1650908020000|2022-04-25 17:33:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|253
1650908030000|2022-04-25 17:33:50|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|35
1650908040000|2022-04-25 17:34:00|||||||||206
1650908050000|2022-04-25 17:34:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1650908060000|2022-04-25 17:34:20|1670.1|1668.9|1669.8|1668.6|1670.1|1668.9|1669.8|1668.6|20
1650908070000|2022-04-25 17:34:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.2|1668|21
1650908080000|2022-04-25 17:34:40|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|25
1650908090000|2022-04-25 17:34:50|||||||||4
1650908100000|2022-04-25 17:35:00|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|5
1650908110000|2022-04-25 17:35:10|1670.1|1668.9|1670.6|1669.4|1670.6|1669.4|1670.1|1668.9|3
1650908120000|2022-04-25 17:35:20|1670.8|1669.6|1670.3|1669.1|1670.8|1669.6|1670.3|1669.1|25
1650908140000|2022-04-25 17:35:40|1670.5|1669.3|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|46
1650908150000|2022-04-25 17:35:50|1670.6|1669.4|1670.1|1668.9|1670.6|1669.4|1670.1|1668.9|14
1650908160000|2022-04-25 17:36:00|1670.3|1669.1|1670.6|1669.4|1670.6|1669.4|1670.3|1669.1|20
1650908170000|2022-04-25 17:36:10|1670.5|1669.3|1670.1|1668.9|1670.5|1669.3|1670|1668.8|130
1650908180000|2022-04-25 17:36:20|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|50
1650908190000|2022-04-25 17:36:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|224
1650908200000|2022-04-25 17:36:40|||||||||3
1650908210000|2022-04-25 17:36:50|1669.8|1668.6|1670.2|1669|1670.2|1669|1669.8|1668.6|110
1650908220000|2022-04-25 17:37:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|17
1650908230000|2022-04-25 17:37:10|1670.2|1669|1670.8|1669.6|1671|1669.8|1670.2|1669|79
1650908240000|2022-04-25 17:37:20|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|3
1650908250000|2022-04-25 17:37:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1650908260000|2022-04-25 17:37:40|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.3|1669.1|23
1650908270000|2022-04-25 17:37:50|1670.3|1669.1|1669.7|1668.5|1670.3|1669.1|1669.6|1668.4|2
1650908280000|2022-04-25 17:38:00|1669.6|1668.4|1669.8|1668.6|1669.8|1668.6|1669.6|1668.4|16
1650908290000|2022-04-25 17:38:10|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|130
1650908300000|2022-04-25 17:38:20|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|52
1650908310000|2022-04-25 17:38:30|1668.7|1667.5|1669|1667.8|1669|1667.8|1668.6|1667.4|13
1650908320000|2022-04-25 17:38:40|1669.1|1667.9|1669.8|1668.6|1669.8|1668.6|1669.1|1667.9|41
1650908330000|2022-04-25 17:38:50|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|88
1650908340000|2022-04-25 17:39:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|14
1650908350000|2022-04-25 17:39:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|17
1650908360000|2022-04-25 17:39:20|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|3
1650908370000|2022-04-25 17:39:30|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|1669.6|1668.4|2
1650908380000|2022-04-25 17:39:40|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|6
1650908390000|2022-04-25 17:39:50|1669.7|1668.5|1669.6|1668.4|1669.7|1668.5|1669.6|1668.4|3
1650908400000|2022-04-25 17:40:00|1669.3|1668.1|1669.8|1668.6|1669.8|1668.6|1669.3|1668.1|13
1650908410000|2022-04-25 17:40:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|5
1650908420000|2022-04-25 17:40:20|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|10
1650908430000|2022-04-25 17:40:30|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|13
1650908440000|2022-04-25 17:40:40|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.6|1669.4|3
1650908450000|2022-04-25 17:40:50|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|119
1650908460000|2022-04-25 17:41:00|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|43
1650908470000|2022-04-25 17:41:10|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|10
1650908480000|2022-04-25 17:41:20|1670.7|1669.5|1671.1|1669.9|1671.1|1669.9|1670.7|1669.5|17
1650908490000|2022-04-25 17:41:30|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|8
1650908510000|2022-04-25 17:41:50|||||||||5
1650908520000|2022-04-25 17:42:00|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.6|1669.4|15
1650908530000|2022-04-25 17:42:10|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|67
1650908540000|2022-04-25 17:42:20|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|19
1650908550000|2022-04-25 17:42:30|||||||||12
1650908560000|2022-04-25 17:42:40|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|13
1650908570000|2022-04-25 17:42:50|1669.3|1668.1|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|6
1650908580000|2022-04-25 17:43:00|1669.5|1668.3|1669.3|1668.1|1669.6|1668.4|1669.3|1668.1|12
1650908590000|2022-04-25 17:43:10|1669.2|1668|1669.1|1667.9|1669.2|1668|1669.1|1667.9|9
1650908600000|2022-04-25 17:43:20|1669.2|1668|1669.3|1668.1|1669.5|1668.3|1669.1|1667.9|36
1650908610000|2022-04-25 17:43:30|1669.5|1668.3|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|32
1650908620000|2022-04-25 17:43:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|19
1650908630000|2022-04-25 17:43:50|||||||||2
1650908640000|2022-04-25 17:44:00|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|17
1650908650000|2022-04-25 17:44:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1650908670000|2022-04-25 17:44:30|1670|1668.8|1670|1668.8|1670|1668.8|1669.8|1668.6|7
1650908680000|2022-04-25 17:44:40|1670.1|1668.9|1670.3|1669.1|1670.3|1669.1|1670.1|1668.9|17
1650908690000|2022-04-25 17:44:50|1670.7|1669.5|1671.1|1669.9|1671.1|1669.9|1670.7|1669.5|17
1650908700000|2022-04-25 17:45:00|||||||||5
1650908710000|2022-04-25 17:45:10|||||||||1
1650908720000|2022-04-25 17:45:20|||||||||17
1650908730000|2022-04-25 17:45:30|||||||||27
1650908740000|2022-04-25 17:45:40|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|8
1650908750000|2022-04-25 17:45:50|1671.2|1670|1671.2|1670|1671.3|1670.1|1671.2|1670|20
1650908760000|2022-04-25 17:46:00|1671.5|1670.3|1671.1|1669.9|1671.5|1670.3|1671.1|1669.9|16
1650908770000|2022-04-25 17:46:10|1671.3|1670.1|1671.3|1670.1|1671.6|1670.4|1671.1|1669.9|14
1650908790000|2022-04-25 17:46:30|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|10
1650908800000|2022-04-25 17:46:40|1671.3|1670.1|1671.1|1669.9|1671.5|1670.3|1671.1|1669.9|114
1650908810000|2022-04-25 17:46:50|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|5
1650908820000|2022-04-25 17:47:00|1671.1|1669.9|1671.6|1670.4|1671.6|1670.4|1670.8|1669.6|9
1650908830000|2022-04-25 17:47:10|1671.5|1670.3|1671.3|1670.1|1671.6|1670.4|1671.3|1670.1|28
1650908840000|2022-04-25 17:47:20|1671.2|1670|1671.3|1670.1|1671.6|1670.4|1671.2|1670|38
1650908850000|2022-04-25 17:47:30|||||||||4
1650908860000|2022-04-25 17:47:40|||||||||12
1650908870000|2022-04-25 17:47:50|1671.6|1670.4|1671.3|1670.1|1671.6|1670.4|1671.1|1669.9|18
1650908880000|2022-04-25 17:48:00|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|0
1650908890000|2022-04-25 17:48:10|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|78
1650908900000|2022-04-25 17:48:20|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1650908910000|2022-04-25 17:48:30|1670.2|1669|1670.5|1669.3|1670.5|1669.3|1670.1|1668.9|11
1650908920000|2022-04-25 17:48:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1650908930000|2022-04-25 17:48:50|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|11
1650908940000|2022-04-25 17:49:00|||||||||12
1650908950000|2022-04-25 17:49:10|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|41
1650908960000|2022-04-25 17:49:20|1670.8|1669.6|1670.6|1669.4|1670.8|1669.6|1670.6|1669.4|5
1650908970000|2022-04-25 17:49:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|13
1650908980000|2022-04-25 17:49:40|1671|1669.8|1671.1|1669.9|1671.1|1669.9|1671|1669.8|8
1650908990000|2022-04-25 17:49:50|1671.8|1670.6|1672.1|1670.9|1672.1|1670.9|1671.8|1670.6|30
1650909000000|2022-04-25 17:50:00|1672.2|1671|1672.8|1671.6|1672.8|1671.6|1672.2|1671|21
1650909010000|2022-04-25 17:50:10|1673.3|1672.1|1673|1671.8|1673.6|1672.4|1672.7|1671.5|56
1650909020000|2022-04-25 17:50:20|1672.8|1671.6|1672.5|1671.3|1672.8|1671.6|1672.5|1671.3|16
1650909030000|2022-04-25 17:50:30|1672.3|1671.1|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|5
1650909040000|2022-04-25 17:50:40|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.3|1671.1|15
1650909050000|2022-04-25 17:50:50|1672.8|1671.6|1673.3|1672.1|1673.3|1672.1|1672.7|1671.5|25
1650909060000|2022-04-25 17:51:00|1674.1|1672.9|1673.8|1672.6|1674.1|1672.9|1673.8|1672.6|7
1650909070000|2022-04-25 17:51:10|1673.6|1672.4|1674|1672.8|1674|1672.8|1673.6|1672.4|8
1650909080000|2022-04-25 17:51:20|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|23
1650909090000|2022-04-25 17:51:30|||||||||7
1650909100000|2022-04-25 17:51:40|||||||||28
1650909110000|2022-04-25 17:51:50|||||||||67
1650909120000|2022-04-25 17:52:00|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|64
1650909130000|2022-04-25 17:52:10|1675.5|1674.3|1674.8|1673.6|1675.5|1674.3|1674.8|1673.6|96
1650909140000|2022-04-25 17:52:20|1675.1|1673.9|1674.8|1673.6|1675.1|1673.9|1674.8|1673.6|38
1650909150000|2022-04-25 17:52:30|1675.1|1673.9|1675.7|1674.5|1675.7|1674.5|1675.1|1673.9|59
1650909160000|2022-04-25 17:52:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|11
1650909170000|2022-04-25 17:52:50|1675.7|1674.5|1676.1|1674.9|1676.1|1674.9|1675.7|1674.5|3
1650909180000|2022-04-25 17:53:00|1676|1674.8|1676.6|1675.4|1676.6|1675.4|1675.8|1674.6|40
1650909190000|2022-04-25 17:53:10|1676.7|1675.5|1678.2|1677|1678.3|1677.1|1676.7|1675.5|34
1650909200000|2022-04-25 17:53:20|1678.1|1676.9|1677.6|1676.4|1678.1|1676.9|1677.2|1676|44
1650909210000|2022-04-25 17:53:30|1677.7|1676.5|1678.1|1676.9|1678.1|1676.9|1677.7|1676.5|101
1650909220000|2022-04-25 17:53:40|1677.7|1676.5|1677.3|1676.1|1677.7|1676.5|1677.1|1675.9|24
1650909230000|2022-04-25 17:53:50|1676.8|1675.6|1677|1675.8|1677.1|1675.9|1676.8|1675.6|10
1650909240000|2022-04-25 17:54:00|1676.7|1675.5|1677|1675.8|1677|1675.8|1676.7|1675.5|24
1650909250000|2022-04-25 17:54:10|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|5
1650909260000|2022-04-25 17:54:20|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|45
1650909270000|2022-04-25 17:54:30|1676.7|1675.5|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|10
1650909280000|2022-04-25 17:54:40|1676.8|1675.6|1676.2|1675|1676.8|1675.6|1676.2|1675|11
1650909290000|2022-04-25 17:54:50|1676.3|1675.1|1677.1|1675.9|1677.1|1675.9|1676.2|1675|12
1650909300000|2022-04-25 17:55:00|1677|1675.8|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|13
1650909310000|2022-04-25 17:55:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|5
1650909320000|2022-04-25 17:55:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|4
1650909330000|2022-04-25 17:55:30|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|12
1650909340000|2022-04-25 17:55:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|7
1650909350000|2022-04-25 17:55:50|1677.6|1676.4|1677.8|1676.6|1678|1676.8|1677.6|1676.4|12
1650909360000|2022-04-25 17:56:00|1678|1676.8|1677.2|1676|1678|1676.8|1677.2|1676|9
1650909370000|2022-04-25 17:56:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|3
1650909380000|2022-04-25 17:56:20|1677.5|1676.3|1677.2|1676|1677.5|1676.3|1677.2|1676|31
1650909390000|2022-04-25 17:56:30|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|164
1650909400000|2022-04-25 17:56:40|1677.2|1676|1677.3|1676.1|1677.6|1676.4|1677.2|1676|192
1650909410000|2022-04-25 17:56:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|12
1650909420000|2022-04-25 17:57:00|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1676.8|1675.6|238
1650909430000|2022-04-25 17:57:10|1677|1675.8|1676.7|1675.5|1677.1|1675.9|1676.6|1675.4|150
1650909440000|2022-04-25 17:57:20|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|225
1650909450000|2022-04-25 17:57:30|1676.3|1675.1|1676.5|1675.3|1676.5|1675.3|1676.3|1675.1|39
1650909460000|2022-04-25 17:57:40|1676.6|1675.4|1676.2|1675|1676.6|1675.4|1676.2|1675|27
1650909470000|2022-04-25 17:57:50|1676|1674.8|1676|1674.8|1676|1674.8|1675.8|1674.6|1
1650909480000|2022-04-25 17:58:00|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|195
1650909490000|2022-04-25 17:58:10|1675.8|1674.6|1675.6|1674.4|1676|1674.8|1675.6|1674.4|67
1650909500000|2022-04-25 17:58:20|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|12
1650909510000|2022-04-25 17:58:30|||||||||4
1650909520000|2022-04-25 17:58:40|1675.8|1674.6|1675.6|1674.4|1676|1674.8|1675.6|1674.4|12
1650909530000|2022-04-25 17:58:50|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|10
1650909540000|2022-04-25 17:59:00|1675.5|1674.3|1675.8|1674.6|1676.2|1675|1675.5|1674.3|54
1650909550000|2022-04-25 17:59:10|1675.7|1674.5|1677.1|1675.9|1677.5|1676.3|1675.7|1674.5|23
1650909560000|2022-04-25 17:59:20|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.3|1675.1|35
1650909570000|2022-04-25 17:59:30|1676.5|1675.3|1676.7|1675.5|1676.8|1675.6|1676.2|1675|72
1650909580000|2022-04-25 17:59:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650909590000|2022-04-25 17:59:50|1676.5|1675.3|1676.5|1675.3|1676.6|1675.4|1676.3|1675.1|9
1650909600000|2022-04-25 18:00:00|1676.3|1675.1|1676.6|1675.4|1676.8|1675.6|1676.3|1675.1|21
1650909610000|2022-04-25 18:00:10|||||||||23
1650909620000|2022-04-25 18:00:20|||||||||19
1650909630000|2022-04-25 18:00:30|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|10
1650909640000|2022-04-25 18:00:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|50
1650909650000|2022-04-25 18:00:50|||||||||14
1650909660000|2022-04-25 18:01:00|1677.6|1676.4|1677.3|1676.1|1677.8|1676.6|1677.1|1675.9|73
1650909670000|2022-04-25 18:01:10|1677.1|1675.9|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|20
1650909680000|2022-04-25 18:01:20|||||||||5
1650909690000|2022-04-25 18:01:30|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|46
1650909700000|2022-04-25 18:01:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|18
1650909710000|2022-04-25 18:01:50|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.1|1676.9|29
1650909720000|2022-04-25 18:02:00|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|18
1650909730000|2022-04-25 18:02:10|1678.8|1677.6|1678.3|1677.1|1678.8|1677.6|1678.3|1677.1|85
1650909740000|2022-04-25 18:02:20|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|7
1650909750000|2022-04-25 18:02:30|1678.5|1677.3|1678.1|1676.9|1678.5|1677.3|1678.1|1676.9|29
1650909760000|2022-04-25 18:02:40|1677.8|1676.6|1677.7|1676.5|1678.1|1676.9|1677.7|1676.5|79
1650909770000|2022-04-25 18:02:50|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|10
1650909780000|2022-04-25 18:03:00|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.5|1676.3|17
1650909790000|2022-04-25 18:03:10|||||||||20
1650909800000|2022-04-25 18:03:20|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1676.8|1675.6|17
1650909810000|2022-04-25 18:03:30|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|25
1650909820000|2022-04-25 18:03:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|9
1650909830000|2022-04-25 18:03:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|13
1650909840000|2022-04-25 18:04:00|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|92
1650909850000|2022-04-25 18:04:10|||||||||8
1650909860000|2022-04-25 18:04:20|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|5
1650909870000|2022-04-25 18:04:30|1677.5|1676.3|1676.8|1675.6|1677.6|1676.4|1676.8|1675.6|293
1650909880000|2022-04-25 18:04:40|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|18
1650909890000|2022-04-25 18:04:50|1676.6|1675.4|1676.1|1674.9|1676.6|1675.4|1676.1|1674.9|31
1650909900000|2022-04-25 18:05:00|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|24
1650909910000|2022-04-25 18:05:10|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.6|1674.4|26
1650909920000|2022-04-25 18:05:20|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|7
1650909930000|2022-04-25 18:05:30|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|4
1650909940000|2022-04-25 18:05:40|1675.6|1674.4|1676.1|1674.9|1676.3|1675.1|1675.6|1674.4|14
1650909950000|2022-04-25 18:05:50|1676|1674.8|1675.5|1674.3|1676|1674.8|1675.5|1674.3|5
1650909960000|2022-04-25 18:06:00|1675.6|1674.4|1676|1674.8|1676|1674.8|1675.6|1674.4|11
1650909970000|2022-04-25 18:06:10|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|19
1650909980000|2022-04-25 18:06:20|1676.6|1675.4|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|20
1650909990000|2022-04-25 18:06:30|1677|1675.8|1676.5|1675.3|1677|1675.8|1676.5|1675.3|9
1650910000000|2022-04-25 18:06:40|1676.4|1675.2|1676.7|1675.5|1676.7|1675.5|1676.4|1675.2|4
1650910010000|2022-04-25 18:06:50|1676.8|1675.6|1676.8|1675.6|1677|1675.8|1676.8|1675.6|8
1650910020000|2022-04-25 18:07:00|1676.9|1675.7|1677.4|1676.2|1677.5|1676.3|1676.8|1675.6|13
1650910030000|2022-04-25 18:07:10|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|12
1650910040000|2022-04-25 18:07:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|4
1650910050000|2022-04-25 18:07:30|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|7
1650910060000|2022-04-25 18:07:40|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|6
1650910070000|2022-04-25 18:07:50|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.8|1675.6|60
1650910080000|2022-04-25 18:08:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650910090000|2022-04-25 18:08:10|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.8|1675.6|14
1650910100000|2022-04-25 18:08:20|1677.2|1676|1677.7|1676.5|1677.8|1676.6|1677.2|1676|65
1650910110000|2022-04-25 18:08:30|1677.9|1676.7|1678.1|1676.9|1678.2|1677|1677.9|1676.7|52
1650910120000|2022-04-25 18:08:40|1677.9|1676.7|1677.6|1676.4|1678.1|1676.9|1677.3|1676.1|11
1650910130000|2022-04-25 18:08:50|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|11
1650910140000|2022-04-25 18:09:00|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|10
1650910150000|2022-04-25 18:09:10|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.6|1676.4|15
1650910160000|2022-04-25 18:09:20|1677.8|1676.6|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|15
1650910170000|2022-04-25 18:09:30|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|6
1650910180000|2022-04-25 18:09:40|1678.6|1677.4|1678.2|1677|1678.6|1677.4|1678.2|1677|22
1650910190000|2022-04-25 18:09:50|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|15
1650910200000|2022-04-25 18:10:00|1678.1|1676.9|1677.7|1676.5|1678.1|1676.9|1677.6|1676.4|42
1650910210000|2022-04-25 18:10:10|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|3
1650910220000|2022-04-25 18:10:20|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|56
1650910230000|2022-04-25 18:10:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|4
1650910240000|2022-04-25 18:10:40|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|11
1650910250000|2022-04-25 18:10:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|4
1650910260000|2022-04-25 18:11:00|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.8|1675.6|19
1650910270000|2022-04-25 18:11:10|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|13
1650910280000|2022-04-25 18:11:20|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|44
1650910290000|2022-04-25 18:11:30|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|5
1650910310000|2022-04-25 18:11:50|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|25
1650910320000|2022-04-25 18:12:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.2|1675|183
1650910330000|2022-04-25 18:12:10|1676.6|1675.4|1675.9|1674.7|1676.6|1675.4|1675.8|1674.6|7
1650910340000|2022-04-25 18:12:20|1676.1|1674.9|1675.9|1674.7|1676.3|1675.1|1675.9|1674.7|15
1650910350000|2022-04-25 18:12:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|6
1650910360000|2022-04-25 18:12:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|9
1650910370000|2022-04-25 18:12:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|8
1650910380000|2022-04-25 18:13:00|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.6|1674.4|22
1650910390000|2022-04-25 18:13:10|1676.3|1675.1|1676.3|1675.1|1676.6|1675.4|1676.1|1674.9|14
1650910400000|2022-04-25 18:13:20|1676.2|1675|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|2
1650910410000|2022-04-25 18:13:30|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|53
1650910420000|2022-04-25 18:13:40|1675.8|1674.6|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|37
1650910430000|2022-04-25 18:13:50|1675.8|1674.6|1676.3|1675.1|1676.4|1675.2|1675.8|1674.6|20
1650910440000|2022-04-25 18:14:00|1676.4|1675.2|1675.9|1674.7|1676.4|1675.2|1675.6|1674.4|143
1650910450000|2022-04-25 18:14:10|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.6|1674.4|54
1650910460000|2022-04-25 18:14:20|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|102
1650910470000|2022-04-25 18:14:30|1676.3|1675.1|1676.1|1674.9|1676.6|1675.4|1676.1|1674.9|97
1650910480000|2022-04-25 18:14:40|1675.9|1674.7|1675.7|1674.5|1676.3|1675.1|1675.7|1674.5|157
1650910490000|2022-04-25 18:14:50|1675.6|1674.4|1675.6|1674.4|1675.8|1674.6|1675.3|1674.1|132
1650910500000|2022-04-25 18:15:00|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1674.8|1673.6|208
1650910510000|2022-04-25 18:15:10|1675.2|1674|1674.8|1673.6|1675.3|1674.1|1674.8|1673.6|18
1650910520000|2022-04-25 18:15:20|1674.9|1673.7|1674.7|1673.5|1674.9|1673.7|1674.1|1672.9|132
1650910530000|2022-04-25 18:15:30|1674.6|1673.4|1674.4|1673.2|1674.7|1673.5|1674.3|1673.1|37
1650910540000|2022-04-25 18:15:40|1674.3|1673.1|1674.6|1673.4|1674.6|1673.4|1674.3|1673.1|6
1650910550000|2022-04-25 18:15:50|||||||||5
1650910560000|2022-04-25 18:16:00|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.6|1673.4|19
1650910570000|2022-04-25 18:16:10|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|45
1650910580000|2022-04-25 18:16:20|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.2|1673|8
1650910590000|2022-04-25 18:16:30|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|2
1650910600000|2022-04-25 18:16:40|1674.7|1673.5|1674.6|1673.4|1674.8|1673.6|1674.3|1673.1|5
1650910610000|2022-04-25 18:16:50|1674.7|1673.5|1674.3|1673.1|1674.8|1673.6|1674.3|1673.1|5
1650910620000|2022-04-25 18:17:00|1673.9|1672.7|1674.3|1673.1|1674.4|1673.2|1673.9|1672.7|65
1650910630000|2022-04-25 18:17:10|1674.4|1673.2|1674.8|1673.6|1674.8|1673.6|1674.3|1673.1|16
1650910640000|2022-04-25 18:17:20|1674.6|1673.4|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|14
1650910650000|2022-04-25 18:17:30|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|6
1650910660000|2022-04-25 18:17:40|1674.7|1673.5|1674.6|1673.4|1674.8|1673.6|1674.4|1673.2|24
1650910670000|2022-04-25 18:17:50|1674.4|1673.2|1674.1|1672.9|1674.4|1673.2|1674.1|1672.9|17
1650910680000|2022-04-25 18:18:00|1674.4|1673.2|1673.8|1672.6|1674.4|1673.2|1673.6|1672.4|43
1650910690000|2022-04-25 18:18:10|1673.3|1672.1|1673.1|1671.9|1673.4|1672.2|1673.1|1671.9|34
1650910700000|2022-04-25 18:18:20|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.1|1671.9|28
1650910710000|2022-04-25 18:18:30|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.3|1672.1|7
1650910720000|2022-04-25 18:18:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|16
1650910730000|2022-04-25 18:18:50|1673.4|1672.2|1673.7|1672.5|1673.7|1672.5|1673.4|1672.2|18
1650910740000|2022-04-25 18:19:00|1673.8|1672.6|1673.4|1672.2|1674.3|1673.1|1673.3|1672.1|53
1650910750000|2022-04-25 18:19:10|1673.6|1672.4|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|5
1650910760000|2022-04-25 18:19:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|13
1650910770000|2022-04-25 18:19:30|1673.7|1672.5|1674.1|1672.9|1674.2|1673|1673.7|1672.5|17
1650910780000|2022-04-25 18:19:40|1673.8|1672.6|1674.7|1673.5|1674.8|1673.6|1673.6|1672.4|82
1650910790000|2022-04-25 18:19:50|1674.6|1673.4|1674.2|1673|1674.6|1673.4|1674.2|1673|25
1650931200000|2022-04-26 00:00:00|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1676.1|1674.9|221
1650931210000|2022-04-26 00:00:10|1677.2|1676|1676.2|1675|1677.2|1676|1675.9|1674.7|102
1650931220000|2022-04-26 00:00:20|1676.5|1675.3|1676.9|1675.7|1677|1675.8|1676.4|1675.2|61
1650931230000|2022-04-26 00:00:30|1676.7|1675.5|1677.9|1676.7|1678.1|1676.9|1676.7|1675.5|138
1650931240000|2022-04-26 00:00:40|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.2|1677|73
1650931250000|2022-04-26 00:00:50|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.2|1677|35
1650931260000|2022-04-26 00:01:00|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|181
1650931270000|2022-04-26 00:01:10|1679.1|1677.9|1678.9|1677.7|1679.1|1677.9|1678.7|1677.5|32
1650931280000|2022-04-26 00:01:20|1678.7|1677.5|1679|1677.8|1679|1677.8|1678.7|1677.5|1
1650931290000|2022-04-26 00:01:30|1678.7|1677.5|1678|1676.8|1678.7|1677.5|1678|1676.8|12
1650931300000|2022-04-26 00:01:40|1678.1|1676.9|1677.7|1676.5|1678.2|1677|1677.7|1676.5|20
1650931310000|2022-04-26 00:01:50|1678|1676.8|1676.7|1675.5|1678|1676.8|1676.7|1675.5|13
1650931320000|2022-04-26 00:02:00|1677.1|1675.9|1677.1|1675.9|1677.6|1676.4|1676.7|1675.5|11
1650931330000|2022-04-26 00:02:10|1677|1675.8|1678.5|1677.3|1678.6|1677.4|1677|1675.8|12
1650931340000|2022-04-26 00:02:20|1679.4|1678.2|1680.1|1678.9|1680.1|1678.9|1679.4|1678.2|42
1650931350000|2022-04-26 00:02:30|1679.6|1678.4|1679|1677.8|1679.6|1678.4|1679|1677.8|23
1650931360000|2022-04-26 00:02:40|1678.7|1677.5|1679.7|1678.5|1679.9|1678.7|1678.7|1677.5|37
1650931380000|2022-04-26 00:03:00|1679.6|1678.4|1679.3|1678.1|1679.7|1678.5|1679.3|1678.1|11
1650931390000|2022-04-26 00:03:10|1679.6|1678.4|1679.3|1678.1|1679.7|1678.5|1679.3|1678.1|43
1650931400000|2022-04-26 00:03:20|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.3|1678.1|12
1650931410000|2022-04-26 00:03:30|1679.3|1678.1|1678.3|1677.1|1679.3|1678.1|1678.1|1676.9|15
1650931430000|2022-04-26 00:03:50|||||||||10
1650931440000|2022-04-26 00:04:00|1678.1|1676.9|1678.3|1677.1|1678.5|1677.3|1678.1|1676.9|28
1650931460000|2022-04-26 00:04:20|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|3
1650931470000|2022-04-26 00:04:30|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|2
1650931480000|2022-04-26 00:04:40|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|22
1650931490000|2022-04-26 00:04:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1650931500000|2022-04-26 00:05:00|1677.3|1676.1|1677.7|1676.5|1677.7|1676.5|1677.3|1676.1|4
1650931510000|2022-04-26 00:05:10|1677.6|1676.4|1677.7|1676.5|1678|1676.8|1677.6|1676.4|3
1650931520000|2022-04-26 00:05:20|1677.6|1676.4|1678|1676.8|1678|1676.8|1677.5|1676.3|11
1650931530000|2022-04-26 00:05:30|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|10
1650931540000|2022-04-26 00:05:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|33
1650931550000|2022-04-26 00:05:50|||||||||1
1650931560000|2022-04-26 00:06:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.6|1677.4|2
1650931570000|2022-04-26 00:06:10|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|2
1650931580000|2022-04-26 00:06:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|11
1650931600000|2022-04-26 00:06:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|4
1650931630000|2022-04-26 00:07:10|1678.2|1677|1677.8|1676.6|1678.2|1677|1677.8|1676.6|1
1650931640000|2022-04-26 00:07:20|1677.7|1676.5|1678|1676.8|1678|1676.8|1677.7|1676.5|1
1650931650000|2022-04-26 00:07:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650931660000|2022-04-26 00:07:40|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.6|1676.4|1
1650931670000|2022-04-26 00:07:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.6|1676.4|16
1650931680000|2022-04-26 00:08:00|1677.8|1676.6|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|11
1650931690000|2022-04-26 00:08:10|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|2
1650931700000|2022-04-26 00:08:20|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|9
1650931710000|2022-04-26 00:08:30|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|2
1650931720000|2022-04-26 00:08:40|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|0
1650931730000|2022-04-26 00:08:50|||||||||7
1650931740000|2022-04-26 00:09:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|4
1650931750000|2022-04-26 00:09:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650931770000|2022-04-26 00:09:30|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|1
1650931790000|2022-04-26 00:09:50|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|11
1650931800000|2022-04-26 00:10:00|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|3
1650931810000|2022-04-26 00:10:10|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|11
1650931820000|2022-04-26 00:10:20|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|1
1650931830000|2022-04-26 00:10:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1650931840000|2022-04-26 00:10:40|||||||||3
1650931850000|2022-04-26 00:10:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|9
1650931860000|2022-04-26 00:11:00|1679.2|1678|1678.8|1677.6|1679.2|1678|1678.8|1677.6|3
1650931870000|2022-04-26 00:11:10|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|2
1650931880000|2022-04-26 00:11:20|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|4
1650931890000|2022-04-26 00:11:30|||||||||1
1650931910000|2022-04-26 00:11:50|1679|1677.8|1679.2|1678|1679.2|1678|1679|1677.8|2
1650931920000|2022-04-26 00:12:00|1679.1|1677.9|1679.2|1678|1679.3|1678.1|1679.1|1677.9|9
1650931960000|2022-04-26 00:12:40|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|7
1650931970000|2022-04-26 00:12:50|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|1
1650931990000|2022-04-26 00:13:10|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|1
1650932000000|2022-04-26 00:13:20|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|5
1650932010000|2022-04-26 00:13:30|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|4
1650932020000|2022-04-26 00:13:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650932030000|2022-04-26 00:13:50|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|0
1650932040000|2022-04-26 00:14:00|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|1
1650932050000|2022-04-26 00:14:10|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|7
1650932060000|2022-04-26 00:14:20|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|1
1650932070000|2022-04-26 00:14:30|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|0
1650932080000|2022-04-26 00:14:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1650932090000|2022-04-26 00:14:50|1677.6|1676.4|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|2
1650932100000|2022-04-26 00:15:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|25
1650932140000|2022-04-26 00:15:40|1678.3|1677.1|1677.9|1676.7|1678.3|1677.1|1677.9|1676.7|1
1650932150000|2022-04-26 00:15:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|2
1650932160000|2022-04-26 00:16:00|1677.7|1676.5|1677.3|1676.1|1677.7|1676.5|1677.3|1676.1|57
1650932170000|2022-04-26 00:16:10|||||||||11
1650932180000|2022-04-26 00:16:20|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|5
1650932200000|2022-04-26 00:16:40|||||||||1
1650932210000|2022-04-26 00:16:50|||||||||2
1650932220000|2022-04-26 00:17:00|1676.2|1675|1676.1|1674.9|1676.4|1675.2|1675.9|1674.7|11
1650932230000|2022-04-26 00:17:10|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650932240000|2022-04-26 00:17:20|1676.1|1674.9|1676.2|1675|1676.2|1675|1675.9|1674.7|1
1650932250000|2022-04-26 00:17:30|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650932260000|2022-04-26 00:17:40|1676.1|1674.9|1676.1|1674.9|1676.2|1675|1676.1|1674.9|0
1650932270000|2022-04-26 00:17:50|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|2
1650932300000|2022-04-26 00:18:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|6
1650932330000|2022-04-26 00:18:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1
1650932340000|2022-04-26 00:19:00|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|3
1650932370000|2022-04-26 00:19:30|||||||||1
1650932380000|2022-04-26 00:19:40|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|4
1650932390000|2022-04-26 00:19:50|1675.6|1674.4|1675.3|1674.1|1675.6|1674.4|1675.3|1674.1|15
1650932400000|2022-04-26 00:20:00|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.3|1674.1|4
1650932410000|2022-04-26 00:20:10|1675.3|1674.1|1675.7|1674.5|1675.7|1674.5|1675.3|1674.1|62
1650932420000|2022-04-26 00:20:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1650932430000|2022-04-26 00:20:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1
1650932440000|2022-04-26 00:20:40|1675.3|1674.1|1674.3|1673.1|1675.4|1674.2|1674.3|1673.1|43
1650932450000|2022-04-26 00:20:50|||||||||2
1650932460000|2022-04-26 00:21:00|||||||||2
1650932470000|2022-04-26 00:21:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|4
1650932480000|2022-04-26 00:21:20|1674.3|1673.1|1674.6|1673.4|1674.6|1673.4|1674.3|1673.1|1
1650932520000|2022-04-26 00:22:00|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|6
1650932540000|2022-04-26 00:22:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|5
1650932560000|2022-04-26 00:22:40|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|2
1650932570000|2022-04-26 00:22:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1
1650932580000|2022-04-26 00:23:00|1674.8|1673.6|1674.7|1673.5|1674.9|1673.7|1674.7|1673.5|6
1650932620000|2022-04-26 00:23:40|||||||||1
1650932640000|2022-04-26 00:24:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|2
1650932650000|2022-04-26 00:24:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1650932660000|2022-04-26 00:24:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1650932680000|2022-04-26 00:24:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650932690000|2022-04-26 00:24:50|1674.6|1673.4|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1650932700000|2022-04-26 00:25:00|1674.4|1673.2|1674.7|1673.5|1674.7|1673.5|1674.4|1673.2|2
1650932710000|2022-04-26 00:25:10|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1
1650932720000|2022-04-26 00:25:20|1675.1|1673.9|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|1
1650932730000|2022-04-26 00:25:30|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|3
1650932770000|2022-04-26 00:26:10|||||||||3
1650932790000|2022-04-26 00:26:30|1675.3|1674.1|1675.9|1674.7|1675.9|1674.7|1675.3|1674.1|4
1650932810000|2022-04-26 00:26:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|2
1650932820000|2022-04-26 00:27:00|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|0
1650932840000|2022-04-26 00:27:20|||||||||2
1650932850000|2022-04-26 00:27:30|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|2
1650932860000|2022-04-26 00:27:40|1677.2|1676|1677.3|1676.1|1677.3|1676.1|1677.2|1676|4
1650932870000|2022-04-26 00:27:50|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.9|1675.7|0
1650932880000|2022-04-26 00:28:00|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1650932890000|2022-04-26 00:28:10|1677|1675.8|1677.2|1676|1677.3|1676.1|1677|1675.8|6
1650932900000|2022-04-26 00:28:20|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|0
1650932950000|2022-04-26 00:29:10|1677|1675.8|1677.4|1676.2|1677.4|1676.2|1677|1675.8|1
1650932970000|2022-04-26 00:29:30|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1650932990000|2022-04-26 00:29:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|2
1650933010000|2022-04-26 00:30:10|1677.5|1676.3|1677.2|1676|1677.7|1676.5|1677.2|1676|2
1650933030000|2022-04-26 00:30:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|5
1650933060000|2022-04-26 00:31:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650933080000|2022-04-26 00:31:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1650933090000|2022-04-26 00:31:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|4
1650933100000|2022-04-26 00:31:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1650933110000|2022-04-26 00:31:50|1675.9|1674.7|1674.7|1673.5|1675.9|1674.7|1674.7|1673.5|19
1650933120000|2022-04-26 00:32:00|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.3|1673.1|2
1650933130000|2022-04-26 00:32:10|1674.3|1673.1|1674|1672.8|1674.4|1673.2|1674|1672.8|4
1650933140000|2022-04-26 00:32:20|1673.7|1672.5|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|6
1650933150000|2022-04-26 00:32:30|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|3
1650933170000|2022-04-26 00:32:50|1673.9|1672.7|1673.9|1672.7|1674|1672.8|1673.8|1672.6|8
1650933200000|2022-04-26 00:33:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|9
1650933210000|2022-04-26 00:33:30|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|4
1650933220000|2022-04-26 00:33:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1
1650933230000|2022-04-26 00:33:50|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1650933240000|2022-04-26 00:34:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|1
1650933250000|2022-04-26 00:34:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1
1650933300000|2022-04-26 00:35:00|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|7
1650933320000|2022-04-26 00:35:20|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|3
1650933380000|2022-04-26 00:36:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1650933480000|2022-04-26 00:38:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650933520000|2022-04-26 00:38:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650933530000|2022-04-26 00:38:50|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650933540000|2022-04-26 00:39:00|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1
1650933570000|2022-04-26 00:39:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1650933580000|2022-04-26 00:39:40|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1650933590000|2022-04-26 00:39:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1
1650933600000|2022-04-26 00:40:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1650933630000|2022-04-26 00:40:30|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|2
1650933640000|2022-04-26 00:40:40|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|0
1650933650000|2022-04-26 00:40:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|4
1650933680000|2022-04-26 00:41:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|3
1650933720000|2022-04-26 00:42:00|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.8|1675.6|6
1650933820000|2022-04-26 00:43:40|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|2
1650933840000|2022-04-26 00:44:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|0
1650933850000|2022-04-26 00:44:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|4
1650933870000|2022-04-26 00:44:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|6
1650933880000|2022-04-26 00:44:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1650933900000|2022-04-26 00:45:00|1678.5|1677.3|1678.1|1676.9|1678.5|1677.3|1678.1|1676.9|4
1650933910000|2022-04-26 00:45:10|1678|1676.8|1677.6|1676.4|1678|1676.8|1677.6|1676.4|3
1650933920000|2022-04-26 00:45:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|2
1650933940000|2022-04-26 00:45:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650933960000|2022-04-26 00:46:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650933980000|2022-04-26 00:46:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|1
1650934050000|2022-04-26 00:47:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|3
1650934060000|2022-04-26 00:47:40|||||||||1
1650934100000|2022-04-26 00:48:20|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650934110000|2022-04-26 00:48:30|||||||||1
1650934180000|2022-04-26 00:49:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650934190000|2022-04-26 00:49:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650934200000|2022-04-26 00:50:00|||||||||1
1650934230000|2022-04-26 00:50:30|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650934290000|2022-04-26 00:51:30|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|6
1650934300000|2022-04-26 00:51:40|||||||||10
1650934310000|2022-04-26 00:51:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1650934330000|2022-04-26 00:52:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|4
1650934360000|2022-04-26 00:52:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650934380000|2022-04-26 00:53:00|||||||||1
1650934390000|2022-04-26 00:53:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|2
1650934450000|2022-04-26 00:54:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650934490000|2022-04-26 00:54:50|||||||||4
1650934520000|2022-04-26 00:55:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|2
1650934530000|2022-04-26 00:55:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650934560000|2022-04-26 00:56:00|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|7
1650934570000|2022-04-26 00:56:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1650934590000|2022-04-26 00:56:30|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1677.2|1676|2
1650934620000|2022-04-26 00:57:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1650934670000|2022-04-26 00:57:50|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|2
1650934700000|2022-04-26 00:58:20|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|1
1650934740000|2022-04-26 00:59:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|4
1650934760000|2022-04-26 00:59:20|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|3
1650934770000|2022-04-26 00:59:30|1677.7|1676.5|1678.4|1677.2|1678.4|1677.2|1677.7|1676.5|2
1650934790000|2022-04-26 00:59:50|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|0
1650934800000|2022-04-26 01:00:00|1677.9|1676.7|1677.6|1676.4|1678.4|1677.2|1677.6|1676.4|15
1650934810000|2022-04-26 01:00:10|1677.7|1676.5|1678.2|1677|1678.5|1677.3|1677.7|1676.5|3
1650934820000|2022-04-26 01:00:20|1678.1|1676.9|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|1
1650934830000|2022-04-26 01:00:30|||||||||7
1650934840000|2022-04-26 01:00:40|1678.5|1677.3|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|2
1650934850000|2022-04-26 01:00:50|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|1
1650934860000|2022-04-26 01:01:00|1678.7|1677.5|1678.1|1676.9|1678.7|1677.5|1677.9|1676.7|4
1650934870000|2022-04-26 01:01:10|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1650934880000|2022-04-26 01:01:20|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.7|1676.5|6
1650934890000|2022-04-26 01:01:30|1677.7|1676.5|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|1
1650934900000|2022-04-26 01:01:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650934920000|2022-04-26 01:02:00|1678|1676.8|1677.7|1676.5|1678|1676.8|1677.7|1676.5|2
1650934930000|2022-04-26 01:02:10|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|0
1650934940000|2022-04-26 01:02:20|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.1|1675.9|5
1650934950000|2022-04-26 01:02:30|1677.5|1676.3|1677.6|1676.4|1677.9|1676.7|1677.4|1676.2|2
1650934960000|2022-04-26 01:02:40|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|0
1650934970000|2022-04-26 01:02:50|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|0
1650934980000|2022-04-26 01:03:00|1677.5|1676.3|1677.2|1676|1677.5|1676.3|1677.2|1676|10
1650934990000|2022-04-26 01:03:10|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650935010000|2022-04-26 01:03:30|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1650935020000|2022-04-26 01:03:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650935030000|2022-04-26 01:03:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1650935040000|2022-04-26 01:04:00|1677.8|1676.6|1677.6|1676.4|1678|1676.8|1677.6|1676.4|4
1650935060000|2022-04-26 01:04:20|1677.7|1676.5|1677.8|1676.6|1678|1676.8|1677.7|1676.5|1
1650935070000|2022-04-26 01:04:30|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|0
1650935080000|2022-04-26 01:04:40|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|0
1650935090000|2022-04-26 01:04:50|1678.1|1676.9|1677.6|1676.4|1678.1|1676.9|1677.6|1676.4|1
1650935100000|2022-04-26 01:05:00|1677.8|1676.6|1678.2|1677|1678.2|1677|1677.8|1676.6|2
1650935110000|2022-04-26 01:05:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1650935120000|2022-04-26 01:05:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1650935130000|2022-04-26 01:05:30|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1650935140000|2022-04-26 01:05:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1650935150000|2022-04-26 01:05:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|2
1650935160000|2022-04-26 01:06:00|1678.7|1677.5|1678.2|1677|1678.7|1677.5|1678.2|1677|1
1650935170000|2022-04-26 01:06:10|1678.3|1677.1|1678.6|1677.4|1678.6|1677.4|1678.3|1677.1|0
1650935180000|2022-04-26 01:06:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650935200000|2022-04-26 01:06:40|1678.8|1677.6|1679.1|1677.9|1679.5|1678.3|1678.8|1677.6|12
1650935210000|2022-04-26 01:06:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1650935220000|2022-04-26 01:07:00|1679|1677.8|1679.3|1678.1|1679.5|1678.3|1679|1677.8|2
1650935240000|2022-04-26 01:07:20|1679.2|1678|1679.3|1678.1|1679.5|1678.3|1679.2|1678|0
1650935250000|2022-04-26 01:07:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650935260000|2022-04-26 01:07:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650935270000|2022-04-26 01:07:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650935280000|2022-04-26 01:08:00|1679.2|1678|1679.5|1678.3|1679.5|1678.3|1679.1|1677.9|1
1650935290000|2022-04-26 01:08:10|1679.6|1678.4|1680.1|1678.9|1680.1|1678.9|1679.6|1678.4|18
1650935300000|2022-04-26 01:08:20|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|1
1650935310000|2022-04-26 01:08:30|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|3
1650935320000|2022-04-26 01:08:40|1680.2|1679|1680.2|1679|1680.2|1679|1680.1|1678.9|6
1650935330000|2022-04-26 01:08:50|||||||||7
1650935340000|2022-04-26 01:09:00|1680.1|1678.9|1679.7|1678.5|1680.1|1678.9|1679.7|1678.5|5
1650935350000|2022-04-26 01:09:10|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|6
1650935360000|2022-04-26 01:09:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|2
1650935370000|2022-04-26 01:09:30|1679.5|1678.3|1679.2|1678|1679.5|1678.3|1679.2|1678|6
1650935380000|2022-04-26 01:09:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1650935390000|2022-04-26 01:09:50|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|1
1650935400000|2022-04-26 01:10:00|1679|1677.8|1679|1677.8|1679|1677.8|1678.8|1677.6|4
1650935410000|2022-04-26 01:10:10|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650935420000|2022-04-26 01:10:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650935430000|2022-04-26 01:10:30|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|3
1650935440000|2022-04-26 01:10:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650935460000|2022-04-26 01:11:00|1678.3|1677.1|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|7
1650935470000|2022-04-26 01:11:10|1678.3|1677.1|1678.8|1677.6|1678.8|1677.6|1678.2|1677|4
1650935490000|2022-04-26 01:11:30|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1679|1677.8|1
1650935500000|2022-04-26 01:11:40|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|4
1650935510000|2022-04-26 01:11:50|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|0
1650935520000|2022-04-26 01:12:00|1679.7|1678.5|1679.8|1678.6|1680.1|1678.9|1679.7|1678.5|3
1650935530000|2022-04-26 01:12:10|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|1
1650935540000|2022-04-26 01:12:20|1679.8|1678.6|1680.1|1678.9|1680.1|1678.9|1679.8|1678.6|4
1650935550000|2022-04-26 01:12:30|1680|1678.8|1680.1|1678.9|1680.2|1679|1680|1678.8|9
1650935620000|2022-04-26 01:13:40|1680|1678.8|1679.6|1678.4|1680|1678.8|1679.6|1678.4|6
1650935630000|2022-04-26 01:13:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650935640000|2022-04-26 01:14:00|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|6
1650935650000|2022-04-26 01:14:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|6
1650935660000|2022-04-26 01:14:20|||||||||3
1650935670000|2022-04-26 01:14:30|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|1
1650935690000|2022-04-26 01:14:50|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|3
1650935700000|2022-04-26 01:15:00|1679.5|1678.3|1679.1|1677.9|1679.5|1678.3|1679|1677.8|2
1650935710000|2022-04-26 01:15:10|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|2
1650935720000|2022-04-26 01:15:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650935730000|2022-04-26 01:15:30|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|0
1650935740000|2022-04-26 01:15:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650935750000|2022-04-26 01:15:50|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|2
1650935760000|2022-04-26 01:16:00|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650935770000|2022-04-26 01:16:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650935790000|2022-04-26 01:16:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650935850000|2022-04-26 01:17:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1650935920000|2022-04-26 01:18:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650935930000|2022-04-26 01:18:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650935940000|2022-04-26 01:19:00|1679.4|1678.2|1680.1|1678.9|1680.1|1678.9|1679.4|1678.2|4
1650935950000|2022-04-26 01:19:10|||||||||1
1650935970000|2022-04-26 01:19:30|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|1
1650935980000|2022-04-26 01:19:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1650936000000|2022-04-26 01:20:00|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1678.8|1677.6|0
1650936010000|2022-04-26 01:20:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|1
1650936040000|2022-04-26 01:20:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650936050000|2022-04-26 01:20:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|1
1650936060000|2022-04-26 01:21:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1650936080000|2022-04-26 01:21:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|4
1650936130000|2022-04-26 01:22:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650936140000|2022-04-26 01:22:20|||||||||1
1650936170000|2022-04-26 01:22:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1650936190000|2022-04-26 01:23:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|6
1650936200000|2022-04-26 01:23:20|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|12
1650936210000|2022-04-26 01:23:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1650936240000|2022-04-26 01:24:00|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.8|1677.6|3
1650936250000|2022-04-26 01:24:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650936260000|2022-04-26 01:24:20|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|1
1650936280000|2022-04-26 01:24:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650936290000|2022-04-26 01:24:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|7
1650936300000|2022-04-26 01:25:00|||||||||21
1650936310000|2022-04-26 01:25:10|||||||||13
1650936330000|2022-04-26 01:25:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1650936340000|2022-04-26 01:25:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|2
1650936380000|2022-04-26 01:26:20|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|2
1650936390000|2022-04-26 01:26:30|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|0
1650936420000|2022-04-26 01:27:00|||||||||1
1650936440000|2022-04-26 01:27:20|1678.7|1677.5|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|1
1650936450000|2022-04-26 01:27:30|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|2
1650936470000|2022-04-26 01:27:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650936480000|2022-04-26 01:28:00|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|3
1650936510000|2022-04-26 01:28:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1650936520000|2022-04-26 01:28:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1650936530000|2022-04-26 01:28:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|2
1650936540000|2022-04-26 01:29:00|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|1
1650936560000|2022-04-26 01:29:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1
1650936600000|2022-04-26 01:30:00|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.9|1677.7|2
1650936610000|2022-04-26 01:30:10|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|1
1650936630000|2022-04-26 01:30:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650936650000|2022-04-26 01:30:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1650936660000|2022-04-26 01:31:00|1678.9|1677.7|1678.8|1677.6|1679|1677.8|1678.8|1677.6|7
1650936670000|2022-04-26 01:31:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650936690000|2022-04-26 01:31:30|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|0
1650936700000|2022-04-26 01:31:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|0
1650936710000|2022-04-26 01:31:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|2
1650936720000|2022-04-26 01:32:00|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|1
1650936730000|2022-04-26 01:32:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|0
1650936740000|2022-04-26 01:32:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|16
1650936750000|2022-04-26 01:32:30|1677.9|1676.7|1677.8|1676.6|1678|1676.8|1677.8|1676.6|1
1650936760000|2022-04-26 01:32:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|3
1650936770000|2022-04-26 01:32:50|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|0
1650936780000|2022-04-26 01:33:00|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|1
1650936790000|2022-04-26 01:33:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1650936800000|2022-04-26 01:33:20|1677.8|1676.6|1678|1676.8|1678.2|1677|1677.8|1676.6|4
1650936810000|2022-04-26 01:33:30|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|1
1650936820000|2022-04-26 01:33:40|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|1
1650936830000|2022-04-26 01:33:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650936840000|2022-04-26 01:34:00|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|8
1650936850000|2022-04-26 01:34:10|1677.5|1676.3|1677|1675.8|1677.5|1676.3|1677|1675.8|6
1650936860000|2022-04-26 01:34:20|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|1
1650936880000|2022-04-26 01:34:40|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|3
1650936900000|2022-04-26 01:35:00|1677.4|1676.2|1677.5|1676.3|1677.7|1676.5|1677.4|1676.2|4
1650936910000|2022-04-26 01:35:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650936920000|2022-04-26 01:35:20|1677.5|1676.3|1677.8|1676.6|1677.8|1676.6|1677.5|1676.3|1
1650936940000|2022-04-26 01:35:40|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|0
1650937010000|2022-04-26 01:36:50|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1650937030000|2022-04-26 01:37:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|1
1650937050000|2022-04-26 01:37:30|||||||||1
1650937060000|2022-04-26 01:37:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|5
1650937070000|2022-04-26 01:37:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650937080000|2022-04-26 01:38:00|1678.4|1677.2|1678|1676.8|1678.4|1677.2|1678|1676.8|1
1650937090000|2022-04-26 01:38:10|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|7
1650937100000|2022-04-26 01:38:20|1677.9|1676.7|1678.8|1677.6|1678.8|1677.6|1677.9|1676.7|5
1650937110000|2022-04-26 01:38:30|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|0
1650937150000|2022-04-26 01:39:10|1678.7|1677.5|1678.8|1677.6|1679|1677.8|1678.7|1677.5|2
1650937160000|2022-04-26 01:39:20|1678.7|1677.5|1679|1677.8|1679|1677.8|1678.7|1677.5|2
1650937170000|2022-04-26 01:39:30|1679.2|1678|1679.5|1678.3|1679.8|1678.6|1679.2|1678|6
1650937180000|2022-04-26 01:39:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650937200000|2022-04-26 01:40:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|2
1650937210000|2022-04-26 01:40:10|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|0
1650937220000|2022-04-26 01:40:20|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|2
1650937260000|2022-04-26 01:41:00|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|0
1650937270000|2022-04-26 01:41:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650937280000|2022-04-26 01:41:20|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.3|1678.1|3
1650937290000|2022-04-26 01:41:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|0
1650937300000|2022-04-26 01:41:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1650937310000|2022-04-26 01:41:50|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1650937340000|2022-04-26 01:42:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650937350000|2022-04-26 01:42:30|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1650937360000|2022-04-26 01:42:40|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1650937370000|2022-04-26 01:42:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|2
1650937380000|2022-04-26 01:43:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|10
1650937390000|2022-04-26 01:43:10|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|30
1650937420000|2022-04-26 01:43:40|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650937430000|2022-04-26 01:43:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1650937440000|2022-04-26 01:44:00|1679.8|1678.6|1679.5|1678.3|1679.8|1678.6|1679.5|1678.3|0
1650937450000|2022-04-26 01:44:10|1679.4|1678.2|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1650937460000|2022-04-26 01:44:20|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|1
1650937470000|2022-04-26 01:44:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|0
1650937500000|2022-04-26 01:45:00|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|3
1650937510000|2022-04-26 01:45:10|1678.9|1677.7|1678.3|1677.1|1678.9|1677.7|1678.3|1677.1|0
1650937530000|2022-04-26 01:45:30|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|1
1650937540000|2022-04-26 01:45:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|2
1650937550000|2022-04-26 01:45:50|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|2
1650937560000|2022-04-26 01:46:00|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|0
1650937570000|2022-04-26 01:46:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|0
1650937610000|2022-04-26 01:46:50|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|1
1650937620000|2022-04-26 01:47:00|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|0
1650937630000|2022-04-26 01:47:10|1677.6|1676.4|1678.3|1677.1|1678.3|1677.1|1677.6|1676.4|3
1650937640000|2022-04-26 01:47:20|1678.4|1677.2|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|0
1650937650000|2022-04-26 01:47:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650937660000|2022-04-26 01:47:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1650937690000|2022-04-26 01:48:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1650937700000|2022-04-26 01:48:20|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|3
1650937710000|2022-04-26 01:48:30|1677.5|1676.3|1677|1675.8|1677.5|1676.3|1677|1675.8|6
1650937720000|2022-04-26 01:48:40|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|3
1650937730000|2022-04-26 01:48:50|1676.8|1675.6|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|4
1650937740000|2022-04-26 01:49:00|||||||||1
1650937750000|2022-04-26 01:49:10|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|0
1650937780000|2022-04-26 01:49:40|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|6
1650937800000|2022-04-26 01:50:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650937810000|2022-04-26 01:50:10|1676.4|1675.2|1676.3|1675.1|1676.5|1675.3|1676.3|1675.1|4
1650937820000|2022-04-26 01:50:20|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|7
1650937830000|2022-04-26 01:50:30|||||||||2
1650937840000|2022-04-26 01:50:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.5|1674.3|6
1650937850000|2022-04-26 01:50:50|||||||||4
1650937860000|2022-04-26 01:51:00|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|1
1650937870000|2022-04-26 01:51:10|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|1
1650937880000|2022-04-26 01:51:20|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|3
1650937890000|2022-04-26 01:51:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1650937900000|2022-04-26 01:51:40|1675.4|1674.2|1675.1|1673.9|1675.5|1674.3|1675.1|1673.9|8
1650937910000|2022-04-26 01:51:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|1
1650937920000|2022-04-26 01:52:00|1675.1|1673.9|1675.3|1674.1|1675.5|1674.3|1675.1|1673.9|25
1650937930000|2022-04-26 01:52:10|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|28
1650937940000|2022-04-26 01:52:20|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|3
1650937950000|2022-04-26 01:52:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|5
1650937990000|2022-04-26 01:53:10|1675.7|1674.5|1676|1674.8|1676|1674.8|1675.7|1674.5|3
1650938000000|2022-04-26 01:53:20|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|0
1650938010000|2022-04-26 01:53:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650938020000|2022-04-26 01:53:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650938030000|2022-04-26 01:53:50|1676.2|1675|1676|1674.8|1676.2|1675|1676|1674.8|1
1650938040000|2022-04-26 01:54:00|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|1
1650938060000|2022-04-26 01:54:20|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|1
1650938070000|2022-04-26 01:54:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|8
1650938090000|2022-04-26 01:54:50|1675.6|1674.4|1675.7|1674.5|1675.7|1674.5|1675.6|1674.4|1
1650938100000|2022-04-26 01:55:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|2
1650938120000|2022-04-26 01:55:20|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1650938130000|2022-04-26 01:55:30|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650938140000|2022-04-26 01:55:40|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1650938160000|2022-04-26 01:56:00|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.2|1674|1
1650938170000|2022-04-26 01:56:10|1675.2|1674|1675|1673.8|1675.2|1674|1675|1673.8|1
1650938180000|2022-04-26 01:56:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1650938190000|2022-04-26 01:56:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|1
1650938220000|2022-04-26 01:57:00|1675.2|1674|1675.7|1674.5|1676.1|1674.9|1675.2|1674|1
1650938230000|2022-04-26 01:57:10|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650938260000|2022-04-26 01:57:40|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1650938280000|2022-04-26 01:58:00|||||||||6
1650938310000|2022-04-26 01:58:30|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1650938320000|2022-04-26 01:58:40|1675.5|1674.3|1674.7|1673.5|1675.5|1674.3|1674.6|1673.4|18
1650938330000|2022-04-26 01:58:50|1674.9|1673.7|1674.9|1673.7|1675|1673.8|1674.9|1673.7|2
1650938340000|2022-04-26 01:59:00|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1650938350000|2022-04-26 01:59:10|1675|1673.8|1675.2|1674|1675.2|1674|1675|1673.8|4
1650938370000|2022-04-26 01:59:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1650938390000|2022-04-26 01:59:50|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.7|1673.5|0
1650938400000|2022-04-26 02:00:00|1675.1|1673.9|1676|1674.8|1676|1674.8|1675.1|1673.9|3
1650938410000|2022-04-26 02:00:10|1675.7|1674.5|1675.7|1674.5|1675.9|1674.7|1675.7|1674.5|0
1650938470000|2022-04-26 02:01:10|1675.9|1674.7|1676.6|1675.4|1676.7|1675.5|1675.9|1674.7|10
1650938480000|2022-04-26 02:01:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|2
1650938500000|2022-04-26 02:01:40|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.2|1675|3
1650938510000|2022-04-26 02:01:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650938520000|2022-04-26 02:02:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650938530000|2022-04-26 02:02:10|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|0
1650938540000|2022-04-26 02:02:20|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|4
1650938570000|2022-04-26 02:02:50|1675.9|1674.7|1675.5|1674.3|1675.9|1674.7|1675.5|1674.3|1
1650938580000|2022-04-26 02:03:00|1676|1674.8|1676.2|1675|1676.2|1675|1676|1674.8|6
1650938600000|2022-04-26 02:03:20|1676.4|1675.2|1676.2|1675|1676.4|1675.2|1676.2|1675|0
1650938620000|2022-04-26 02:03:40|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|1
1650938670000|2022-04-26 02:04:30|1676.4|1675.2|1676|1674.8|1676.4|1675.2|1676|1674.8|0
1650938680000|2022-04-26 02:04:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1650938690000|2022-04-26 02:04:50|1675.8|1674.6|1676.2|1675|1676.2|1675|1675.8|1674.6|1
1650938700000|2022-04-26 02:05:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1650938710000|2022-04-26 02:05:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650938720000|2022-04-26 02:05:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.1|1674.9|4
1650938730000|2022-04-26 02:05:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650938750000|2022-04-26 02:05:50|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|1
1650938760000|2022-04-26 02:06:00|1675.7|1674.5|1675|1673.8|1675.7|1674.5|1674.8|1673.6|4
1650938770000|2022-04-26 02:06:10|1674.8|1673.6|1676|1674.8|1676|1674.8|1674.8|1673.6|5
1650938780000|2022-04-26 02:06:20|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|1
1650938800000|2022-04-26 02:06:40|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|1
1650938820000|2022-04-26 02:07:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1650938830000|2022-04-26 02:07:10|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|2
1650938850000|2022-04-26 02:07:30|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|2
1650938870000|2022-04-26 02:07:50|1676.5|1675.3|1676.5|1675.3|1676.7|1675.5|1676.5|1675.3|2
1650938880000|2022-04-26 02:08:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1650938890000|2022-04-26 02:08:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1650938900000|2022-04-26 02:08:20|1676.2|1675|1675.7|1674.5|1676.2|1675|1675.7|1674.5|0
1650938920000|2022-04-26 02:08:40|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1650938930000|2022-04-26 02:08:50|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650938940000|2022-04-26 02:09:00|1675|1673.8|1675.3|1674.1|1675.3|1674.1|1675|1673.8|2
1650938950000|2022-04-26 02:09:10|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|4
1650938960000|2022-04-26 02:09:20|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|1
1650938970000|2022-04-26 02:09:30|1675.1|1673.9|1675.5|1674.3|1675.5|1674.3|1675.1|1673.9|1
1650938980000|2022-04-26 02:09:40|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|0
1650938990000|2022-04-26 02:09:50|1675|1673.8|1675.2|1674|1675.2|1674|1674.8|1673.6|1
1650939000000|2022-04-26 02:10:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|2
1650939020000|2022-04-26 02:10:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1650939050000|2022-04-26 02:10:50|1675.1|1673.9|1674.7|1673.5|1675.2|1674|1674.7|1673.5|1
1650939060000|2022-04-26 02:11:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|11
1650939070000|2022-04-26 02:11:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1650939080000|2022-04-26 02:11:20|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1650939100000|2022-04-26 02:11:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1650939110000|2022-04-26 02:11:50|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|0
1650939120000|2022-04-26 02:12:00|1674.3|1673.1|1674.6|1673.4|1674.6|1673.4|1674.3|1673.1|1
1650939130000|2022-04-26 02:12:10|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|1
1650939150000|2022-04-26 02:12:30|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1650939170000|2022-04-26 02:12:50|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|2
1650939180000|2022-04-26 02:13:00|1674.7|1673.5|1675|1673.8|1675|1673.8|1674.7|1673.5|1
1650939190000|2022-04-26 02:13:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1650939220000|2022-04-26 02:13:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1650939250000|2022-04-26 02:14:10|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|1
1650939260000|2022-04-26 02:14:20|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1650939280000|2022-04-26 02:14:40|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|2
1650939300000|2022-04-26 02:15:00|1675|1673.8|1675.2|1674|1675.2|1674|1675|1673.8|2
1650939330000|2022-04-26 02:15:30|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|1
1650939360000|2022-04-26 02:16:00|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650939370000|2022-04-26 02:16:10|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|5
1650939380000|2022-04-26 02:16:20|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.8|1673.6|1
1650939420000|2022-04-26 02:17:00|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1650939460000|2022-04-26 02:17:40|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|3
1650939480000|2022-04-26 02:18:00|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|2
1650939520000|2022-04-26 02:18:40|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|1
1650939570000|2022-04-26 02:19:30|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|2
1650939630000|2022-04-26 02:20:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1650939650000|2022-04-26 02:20:50|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|2
1650939660000|2022-04-26 02:21:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|1
1650939670000|2022-04-26 02:21:10|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1650939680000|2022-04-26 02:21:20|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|1
1650939700000|2022-04-26 02:21:40|1674.7|1673.5|1675.1|1673.9|1675.1|1673.9|1674.7|1673.5|3
1650939720000|2022-04-26 02:22:00|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1
1650939780000|2022-04-26 02:23:00|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1650939790000|2022-04-26 02:23:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1650939830000|2022-04-26 02:23:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|2
1650939840000|2022-04-26 02:24:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.1|1673.9|4
1650939850000|2022-04-26 02:24:10|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|2
1650939900000|2022-04-26 02:25:00|||||||||1
1650939910000|2022-04-26 02:25:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|2
1650939950000|2022-04-26 02:25:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|2
1650939960000|2022-04-26 02:26:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|3
1650939980000|2022-04-26 02:26:20|1676.1|1674.9|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|1
1650939990000|2022-04-26 02:26:30|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|2
1650940030000|2022-04-26 02:27:10|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|1
1650940060000|2022-04-26 02:27:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1650940080000|2022-04-26 02:28:00|1675.6|1674.4|1676.2|1675|1676.2|1675|1675.6|1674.4|6
1650940090000|2022-04-26 02:28:10|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|8
1650940140000|2022-04-26 02:29:00|1676.5|1675.3|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|2
1650940150000|2022-04-26 02:29:10|1676.8|1675.6|1677.2|1676|1677.2|1676|1676.8|1675.6|2
1650940190000|2022-04-26 02:29:50|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650940200000|2022-04-26 02:30:00|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|4
1650940210000|2022-04-26 02:30:10|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1650940230000|2022-04-26 02:30:30|1677.8|1676.6|1678.2|1677|1678.2|1677|1677.8|1676.6|1
1650940240000|2022-04-26 02:30:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|3
1650940250000|2022-04-26 02:30:50|1678.2|1677|1678.2|1677|1678.3|1677.1|1678.2|1677|2
1650940260000|2022-04-26 02:31:00|1678.3|1677.1|1678.5|1677.3|1678.7|1677.5|1678.3|1677.1|2
1650940270000|2022-04-26 02:31:10|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|4
1650940280000|2022-04-26 02:31:20|1678.9|1677.7|1678.8|1677.6|1679|1677.8|1678.8|1677.6|2
1650940290000|2022-04-26 02:31:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|0
1650940310000|2022-04-26 02:31:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|2
1650940330000|2022-04-26 02:32:10|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.8|1677.6|9
1650940350000|2022-04-26 02:32:30|1678.5|1677.3|1678.2|1677|1678.5|1677.3|1678.2|1677|14
1650940360000|2022-04-26 02:32:40|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|3
1650940370000|2022-04-26 02:32:50|1677.7|1676.5|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|2
1650940380000|2022-04-26 02:33:00|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.5|1676.3|5
1650940400000|2022-04-26 02:33:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650940410000|2022-04-26 02:33:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1650940440000|2022-04-26 02:34:00|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|1
1650940450000|2022-04-26 02:34:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650940470000|2022-04-26 02:34:30|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|0
1650940480000|2022-04-26 02:34:40|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650940490000|2022-04-26 02:34:50|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|0
1650940500000|2022-04-26 02:35:00|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|0
1650940520000|2022-04-26 02:35:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650940530000|2022-04-26 02:35:30|1677.5|1676.3|1677.7|1676.5|1677.9|1676.7|1677.5|1676.3|1
1650940540000|2022-04-26 02:35:40|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650940550000|2022-04-26 02:35:50|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|0
1650940560000|2022-04-26 02:36:00|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|2
1650940580000|2022-04-26 02:36:20|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1650940600000|2022-04-26 02:36:40|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677|1675.8|3
1650940620000|2022-04-26 02:37:00|||||||||1
1650940630000|2022-04-26 02:37:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|0
1650940640000|2022-04-26 02:37:20|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|0
1650940650000|2022-04-26 02:37:30|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|0
1650940660000|2022-04-26 02:37:40|1676.8|1675.6|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|3
1650940670000|2022-04-26 02:37:50|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|0
1650940680000|2022-04-26 02:38:00|||||||||1
1650940730000|2022-04-26 02:38:50|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1650940740000|2022-04-26 02:39:00|1677.2|1676|1677.5|1676.3|1677.5|1676.3|1677.2|1676|5
1650940750000|2022-04-26 02:39:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650940800000|2022-04-26 02:40:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1650940850000|2022-04-26 02:40:50|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|1
1650940860000|2022-04-26 02:41:00|1678|1676.8|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|1
1650940880000|2022-04-26 02:41:20|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650940890000|2022-04-26 02:41:30|1678|1676.8|1678.1|1676.9|1678.4|1677.2|1678|1676.8|2
1650940900000|2022-04-26 02:41:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650940910000|2022-04-26 02:41:50|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|0
1650940920000|2022-04-26 02:42:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650940930000|2022-04-26 02:42:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|1
1650940940000|2022-04-26 02:42:20|||||||||1
1650940970000|2022-04-26 02:42:50|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|1
1650940980000|2022-04-26 02:43:00|||||||||1
1650940990000|2022-04-26 02:43:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650941000000|2022-04-26 02:43:20|1677.5|1676.3|1677|1675.8|1677.5|1676.3|1677|1675.8|18
1650941010000|2022-04-26 02:43:30|||||||||7
1650941020000|2022-04-26 02:43:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|4
1650941030000|2022-04-26 02:43:50|1676.8|1675.6|1676.9|1675.7|1677.4|1676.2|1676.8|1675.6|7
1650941040000|2022-04-26 02:44:00|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|13
1650941050000|2022-04-26 02:44:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1650941060000|2022-04-26 02:44:20|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|0
1650941070000|2022-04-26 02:44:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1650941080000|2022-04-26 02:44:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1650941100000|2022-04-26 02:45:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1
1650941110000|2022-04-26 02:45:10|1677.3|1676.1|1677.1|1675.9|1677.3|1676.1|1677|1675.8|2
1650941130000|2022-04-26 02:45:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|0
1650941140000|2022-04-26 02:45:40|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|0
1650941150000|2022-04-26 02:45:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1650941160000|2022-04-26 02:46:00|1677.8|1676.6|1677.9|1676.7|1678.1|1676.9|1677.8|1676.6|4
1650941170000|2022-04-26 02:46:10|1677.8|1676.6|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|0
1650941190000|2022-04-26 02:46:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650941220000|2022-04-26 02:47:00|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1650941230000|2022-04-26 02:47:10|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1650941260000|2022-04-26 02:47:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650941300000|2022-04-26 02:48:20|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|0
1650941310000|2022-04-26 02:48:30|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|0
1650941380000|2022-04-26 02:49:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650941390000|2022-04-26 02:49:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1650941400000|2022-04-26 02:50:00|1678.5|1677.3|1677.9|1676.7|1678.6|1677.4|1677.9|1676.7|9
1650941410000|2022-04-26 02:50:10|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|5
1650941420000|2022-04-26 02:50:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650941430000|2022-04-26 02:50:30|1678.6|1677.4|1678.1|1676.9|1678.6|1677.4|1678.1|1676.9|8
1650941460000|2022-04-26 02:51:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|5
1650941470000|2022-04-26 02:51:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1650941480000|2022-04-26 02:51:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1650941490000|2022-04-26 02:51:30|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|2
1650941500000|2022-04-26 02:51:40|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|1
1650941510000|2022-04-26 02:51:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1650941520000|2022-04-26 02:52:00|1678.4|1677.2|1678.1|1676.9|1678.4|1677.2|1678.1|1676.9|1
1650941530000|2022-04-26 02:52:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.8|1676.6|14
1650941540000|2022-04-26 02:52:20|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|10
1650941550000|2022-04-26 02:52:30|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|20
1650941570000|2022-04-26 02:52:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|12
1650941580000|2022-04-26 02:53:00|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|17
1650941590000|2022-04-26 02:53:10|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|7
1650941600000|2022-04-26 02:53:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|25
1650941610000|2022-04-26 02:53:30|1678.2|1677|1678.5|1677.3|1678.5|1677.3|1678.2|1677|11
1650941620000|2022-04-26 02:53:40|||||||||9
1650941630000|2022-04-26 02:53:50|1678.7|1677.5|1678.6|1677.4|1678.9|1677.7|1678.6|1677.4|9
1650941640000|2022-04-26 02:54:00|1678.5|1677.3|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|7
1650941650000|2022-04-26 02:54:10|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|15
1650941660000|2022-04-26 02:54:20|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|7
1650941670000|2022-04-26 02:54:30|1678.6|1677.4|1679.4|1678.2|1679.4|1678.2|1678.6|1677.4|7
1650941680000|2022-04-26 02:54:40|||||||||1
1650941690000|2022-04-26 02:54:50|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1650941700000|2022-04-26 02:55:00|1679.5|1678.3|1679.1|1677.9|1679.5|1678.3|1679.1|1677.9|25
1650941710000|2022-04-26 02:55:10|1679.2|1678|1679.5|1678.3|1679.5|1678.3|1679.2|1678|10
1650941720000|2022-04-26 02:55:20|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1650941730000|2022-04-26 02:55:30|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|10
1650941740000|2022-04-26 02:55:40|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|1
1650941750000|2022-04-26 02:55:50|1679.9|1678.7|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|4
1650941770000|2022-04-26 02:56:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1650941780000|2022-04-26 02:56:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|0
1650941790000|2022-04-26 02:56:30|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1679.1|1677.9|2
1650941820000|2022-04-26 02:57:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.1|1677.9|2
1650941830000|2022-04-26 02:57:10|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1679.1|1677.9|2
1650941840000|2022-04-26 02:57:20|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|1
1650941850000|2022-04-26 02:57:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|4
1650941860000|2022-04-26 02:57:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650941870000|2022-04-26 02:57:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650941880000|2022-04-26 02:58:00|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650941900000|2022-04-26 02:58:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650941910000|2022-04-26 02:58:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650941920000|2022-04-26 02:58:40|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|0
1650941930000|2022-04-26 02:58:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1650941940000|2022-04-26 02:59:00|1678.5|1677.3|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|5
1650941950000|2022-04-26 02:59:10|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1650941960000|2022-04-26 02:59:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1650941970000|2022-04-26 02:59:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|1
1650941980000|2022-04-26 02:59:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|0
1650941990000|2022-04-26 02:59:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|3
1650942000000|2022-04-26 03:00:00|1679|1677.8|1678.6|1677.4|1679.1|1677.9|1678.5|1677.3|16
1650942010000|2022-04-26 03:00:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1650942020000|2022-04-26 03:00:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|1
1650942040000|2022-04-26 03:00:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|2
1650942060000|2022-04-26 03:01:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|3
1650942070000|2022-04-26 03:01:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|2
1650942080000|2022-04-26 03:01:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|1
1650942090000|2022-04-26 03:01:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1650942110000|2022-04-26 03:01:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650942120000|2022-04-26 03:02:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|2
1650942130000|2022-04-26 03:02:10|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1679.1|1677.9|19
1650942140000|2022-04-26 03:02:20|1679|1677.8|1679|1677.8|1679|1677.8|1678.9|1677.7|1
1650942150000|2022-04-26 03:02:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|2
1650942160000|2022-04-26 03:02:40|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1650942170000|2022-04-26 03:02:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|0
1650942180000|2022-04-26 03:03:00|1679|1677.8|1679.4|1678.2|1679.4|1678.2|1679|1677.8|6
1650942190000|2022-04-26 03:03:10|1679.2|1678|1679.6|1678.4|1679.7|1678.5|1679.2|1678|6
1650942200000|2022-04-26 03:03:20|1679.7|1678.5|1679.7|1678.5|1680|1678.8|1679.7|1678.5|13
1650942210000|2022-04-26 03:03:30|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|8
1650942220000|2022-04-26 03:03:40|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|6
1650942230000|2022-04-26 03:03:50|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|0
1650942240000|2022-04-26 03:04:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|2
1650942250000|2022-04-26 03:04:10|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|1
1650942260000|2022-04-26 03:04:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|1
1650942270000|2022-04-26 03:04:30|1680.1|1678.9|1680.8|1679.6|1680.8|1679.6|1680.1|1678.9|15
1650942280000|2022-04-26 03:04:40|1681|1679.8|1681|1679.8|1681|1679.8|1680.7|1679.5|2
1650942290000|2022-04-26 03:04:50|1680.7|1679.5|1680.8|1679.6|1681|1679.8|1680.6|1679.4|7
1650942300000|2022-04-26 03:05:00|1680.7|1679.5|1680.1|1678.9|1680.7|1679.5|1680.1|1678.9|6
1650942310000|2022-04-26 03:05:10|1680|1678.8|1680.2|1679|1680.2|1679|1679.8|1678.6|2
1650942320000|2022-04-26 03:05:20|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|3
1650942330000|2022-04-26 03:05:30|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|4
1650942340000|2022-04-26 03:05:40|1680.3|1679.1|1680.1|1678.9|1680.5|1679.3|1680|1678.8|19
1650942350000|2022-04-26 03:05:50|1680.2|1679|1680.5|1679.3|1680.5|1679.3|1680.2|1679|17
1650942360000|2022-04-26 03:06:00|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|33
1650942370000|2022-04-26 03:06:10|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|15
1650942380000|2022-04-26 03:06:20|||||||||9
1650942390000|2022-04-26 03:06:30|||||||||11
1650942400000|2022-04-26 03:06:40|||||||||12
1650942410000|2022-04-26 03:06:50|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|4
1650942420000|2022-04-26 03:07:00|1681.3|1680.1|1681.7|1680.5|1681.7|1680.5|1681.2|1680|12
1650942430000|2022-04-26 03:07:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|35
1650942450000|2022-04-26 03:07:30|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|22
1650942460000|2022-04-26 03:07:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650942470000|2022-04-26 03:07:50|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|4
1650942480000|2022-04-26 03:08:00|1681.1|1679.9|1680.8|1679.6|1681.1|1679.9|1680.8|1679.6|13
1650942490000|2022-04-26 03:08:10|1680.7|1679.5|1680.3|1679.1|1680.7|1679.5|1680.3|1679.1|4
1650942500000|2022-04-26 03:08:20|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|1
1650942510000|2022-04-26 03:08:30|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|8
1650942520000|2022-04-26 03:08:40|1680.8|1679.6|1680.2|1679|1680.8|1679.6|1680.2|1679|6
1650942530000|2022-04-26 03:08:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1650942550000|2022-04-26 03:09:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|3
1650942570000|2022-04-26 03:09:30|1680.5|1679.3|1681|1679.8|1681|1679.8|1680.5|1679.3|3
1650942580000|2022-04-26 03:09:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1
1650942590000|2022-04-26 03:09:50|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|1
1650942600000|2022-04-26 03:10:00|1681.1|1679.9|1680.8|1679.6|1681.1|1679.9|1680.8|1679.6|4
1650942610000|2022-04-26 03:10:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|2
1650942620000|2022-04-26 03:10:20|1680.3|1679.1|1680.6|1679.4|1680.7|1679.5|1680.3|1679.1|1
1650942630000|2022-04-26 03:10:30|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.3|1679.1|0
1650942660000|2022-04-26 03:11:00|1680.5|1679.3|1680.8|1679.6|1680.8|1679.6|1680.5|1679.3|6
1650942670000|2022-04-26 03:11:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1650942710000|2022-04-26 03:11:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1650942720000|2022-04-26 03:12:00|1680.7|1679.5|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|2
1650942730000|2022-04-26 03:12:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650942740000|2022-04-26 03:12:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|0
1650942770000|2022-04-26 03:12:50|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|0
1650942780000|2022-04-26 03:13:00|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|7
1650942790000|2022-04-26 03:13:10|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|3
1650942810000|2022-04-26 03:13:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.1|1679.9|2
1650942820000|2022-04-26 03:13:40|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.2|1680|2
1650942830000|2022-04-26 03:13:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.1|1679.9|1
1650942840000|2022-04-26 03:14:00|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|1
1650942850000|2022-04-26 03:14:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|2
1650942860000|2022-04-26 03:14:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1650942870000|2022-04-26 03:14:30|1681.3|1680.1|1681.6|1680.4|1681.6|1680.4|1681.3|1680.1|3
1650942880000|2022-04-26 03:14:40|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|6
1650942890000|2022-04-26 03:14:50|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|6
1650942900000|2022-04-26 03:15:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650942910000|2022-04-26 03:15:10|1681.8|1680.6|1681.5|1680.3|1681.8|1680.6|1681.5|1680.3|2
1650942920000|2022-04-26 03:15:20|||||||||1
1650942930000|2022-04-26 03:15:30|1681.3|1680.1|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|4
1650942940000|2022-04-26 03:15:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1650942950000|2022-04-26 03:15:50|1681|1679.8|1681.1|1679.9|1681.2|1680|1681|1679.8|1
1650942960000|2022-04-26 03:16:00|1681.3|1680.1|1681.6|1680.4|1681.6|1680.4|1681.3|1680.1|2
1650942970000|2022-04-26 03:16:10|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650942980000|2022-04-26 03:16:20|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|0
1650942990000|2022-04-26 03:16:30|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|5
1650943000000|2022-04-26 03:16:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|4
1650943010000|2022-04-26 03:16:50|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|1
1650943020000|2022-04-26 03:17:00|1681.9|1680.7|1681.6|1680.4|1681.9|1680.7|1681.6|1680.4|0
1650943040000|2022-04-26 03:17:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650943060000|2022-04-26 03:17:40|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1650943070000|2022-04-26 03:17:50|||||||||1
1650943080000|2022-04-26 03:18:00|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|0
1650943090000|2022-04-26 03:18:10|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|1
1650943110000|2022-04-26 03:18:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|2
1650943120000|2022-04-26 03:18:40|||||||||1
1650943130000|2022-04-26 03:18:50|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|2
1650943140000|2022-04-26 03:19:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650943150000|2022-04-26 03:19:10|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|2
1650943160000|2022-04-26 03:19:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650943180000|2022-04-26 03:19:40|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|1
1650943190000|2022-04-26 03:19:50|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1650943200000|2022-04-26 03:20:00|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|2
1650943210000|2022-04-26 03:20:10|1682.1|1680.9|1681.8|1680.6|1682.1|1680.9|1681.8|1680.6|4
1650943220000|2022-04-26 03:20:20|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|1
1650943230000|2022-04-26 03:20:30|1681.6|1680.4|1681.3|1680.1|1681.6|1680.4|1681.3|1680.1|3
1650943260000|2022-04-26 03:21:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|5
1650943270000|2022-04-26 03:21:10|1681.4|1680.2|1681.1|1679.9|1681.4|1680.2|1681.1|1679.9|2
1650943280000|2022-04-26 03:21:20|||||||||2
1650943310000|2022-04-26 03:21:50|||||||||1
1650943330000|2022-04-26 03:22:10|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|2
1650943350000|2022-04-26 03:22:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|1
1650943360000|2022-04-26 03:22:40|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650943410000|2022-04-26 03:23:30|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|4
1650943420000|2022-04-26 03:23:40|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|2
1650943430000|2022-04-26 03:23:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1650943440000|2022-04-26 03:24:00|1681.2|1680|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|3
1650943500000|2022-04-26 03:25:00|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|1
1650943510000|2022-04-26 03:25:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650943560000|2022-04-26 03:26:00|1681.4|1680.2|1681.4|1680.2|1681.6|1680.4|1681.4|1680.2|3
1650943570000|2022-04-26 03:26:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650943580000|2022-04-26 03:26:20|1681.2|1680|1681.2|1680|1681.3|1680.1|1681.2|1680|0
1650943590000|2022-04-26 03:26:30|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1650943640000|2022-04-26 03:27:20|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|2
1650943660000|2022-04-26 03:27:40|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650943670000|2022-04-26 03:27:50|1681.3|1680.1|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|0
1650943690000|2022-04-26 03:28:10|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|2
1650943730000|2022-04-26 03:28:50|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1650943740000|2022-04-26 03:29:00|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|2
1650943750000|2022-04-26 03:29:10|1681.4|1680.2|1681.8|1680.6|1681.8|1680.6|1681.4|1680.2|6
1650943760000|2022-04-26 03:29:20|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|1
1650943770000|2022-04-26 03:29:30|||||||||1
1650943800000|2022-04-26 03:30:00|1681.4|1680.2|1680.8|1679.6|1681.4|1680.2|1680.8|1679.6|2
1650943850000|2022-04-26 03:30:50|||||||||1
1650943930000|2022-04-26 03:32:10|1680.9|1679.7|1680.5|1679.3|1680.9|1679.7|1680.5|1679.3|2
1650943940000|2022-04-26 03:32:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|4
1650943980000|2022-04-26 03:33:00|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|2
1650944050000|2022-04-26 03:34:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|7
1650944080000|2022-04-26 03:34:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1650944100000|2022-04-26 03:35:00|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1650944190000|2022-04-26 03:36:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650944210000|2022-04-26 03:36:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650944250000|2022-04-26 03:37:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650944270000|2022-04-26 03:37:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650944280000|2022-04-26 03:38:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1
1650944290000|2022-04-26 03:38:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1650944300000|2022-04-26 03:38:20|||||||||1
1650944320000|2022-04-26 03:38:40|||||||||8
1650944340000|2022-04-26 03:39:00|1680.8|1679.6|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|2
1650944420000|2022-04-26 03:40:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1650944460000|2022-04-26 03:41:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|4
1650944470000|2022-04-26 03:41:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650944480000|2022-04-26 03:41:20|1681.3|1680.1|1681|1679.8|1681.3|1680.1|1681|1679.8|1
1650944520000|2022-04-26 03:42:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1650944540000|2022-04-26 03:42:20|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|2
1650944580000|2022-04-26 03:43:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|3
1650944590000|2022-04-26 03:43:10|1682.5|1681.3|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|4
1650944630000|2022-04-26 03:43:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650944640000|2022-04-26 03:44:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650944650000|2022-04-26 03:44:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1650944680000|2022-04-26 03:44:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650944700000|2022-04-26 03:45:00|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|3
1650944790000|2022-04-26 03:46:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|2
1650944830000|2022-04-26 03:47:10|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|4
1650944860000|2022-04-26 03:47:40|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|0
1650944880000|2022-04-26 03:48:00|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650944910000|2022-04-26 03:48:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|0
1650945070000|2022-04-26 03:51:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1650945120000|2022-04-26 03:52:00|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1650945300000|2022-04-26 03:55:00|||||||||1
1650945350000|2022-04-26 03:55:50|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|2
1650945380000|2022-04-26 03:56:20|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|1
1650945410000|2022-04-26 03:56:50|||||||||1
1650945530000|2022-04-26 03:58:50|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|1
1650945580000|2022-04-26 03:59:40|||||||||2
1650945620000|2022-04-26 04:00:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1650945650000|2022-04-26 04:00:50|||||||||1
1650945660000|2022-04-26 04:01:00|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|17
1650945720000|2022-04-26 04:02:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1650945730000|2022-04-26 04:02:10|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|1
1650945830000|2022-04-26 04:03:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1650945900000|2022-04-26 04:05:00|||||||||9
1650945920000|2022-04-26 04:05:20|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|4
1650945970000|2022-04-26 04:06:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|4
1650945980000|2022-04-26 04:06:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650946000000|2022-04-26 04:06:40|1682.9|1681.7|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|5
1650946080000|2022-04-26 04:08:00|1682.7|1681.5|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|2
1650946090000|2022-04-26 04:08:10|1682.7|1681.5|1683|1681.8|1683.1|1681.9|1682.7|1681.5|10
1650946100000|2022-04-26 04:08:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1
1650946110000|2022-04-26 04:08:30|||||||||1
1650946130000|2022-04-26 04:08:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1650946200000|2022-04-26 04:10:00|1683.2|1682|1683.2|1682|1683.3|1682.1|1683.2|1682|11
1650946230000|2022-04-26 04:10:30|||||||||4
1650946250000|2022-04-26 04:10:50|||||||||14
1650946320000|2022-04-26 04:12:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|1
1650946340000|2022-04-26 04:12:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1650946390000|2022-04-26 04:13:10|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|2
1650946410000|2022-04-26 04:13:30|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|3
1650946440000|2022-04-26 04:14:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650946470000|2022-04-26 04:14:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650946500000|2022-04-26 04:15:00|||||||||1
1650946540000|2022-04-26 04:15:40|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|2
1650946560000|2022-04-26 04:16:00|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|1
1650946580000|2022-04-26 04:16:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650946640000|2022-04-26 04:17:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|2
1650946690000|2022-04-26 04:18:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650946740000|2022-04-26 04:19:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1650946790000|2022-04-26 04:19:50|||||||||1
1650946800000|2022-04-26 04:20:00|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|1
1650946840000|2022-04-26 04:20:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650946850000|2022-04-26 04:20:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650946880000|2022-04-26 04:21:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650946890000|2022-04-26 04:21:30|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|1
1650946940000|2022-04-26 04:22:20|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|2
1650946980000|2022-04-26 04:23:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|2
1650946990000|2022-04-26 04:23:10|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|1
1650947040000|2022-04-26 04:24:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650947060000|2022-04-26 04:24:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|2
1650947180000|2022-04-26 04:26:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650947210000|2022-04-26 04:26:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650947240000|2022-04-26 04:27:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650947260000|2022-04-26 04:27:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650947310000|2022-04-26 04:28:30|||||||||1
1650947330000|2022-04-26 04:28:50|||||||||1
1650947340000|2022-04-26 04:29:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|5
1650947370000|2022-04-26 04:29:30|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|1
1650947380000|2022-04-26 04:29:40|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1650947390000|2022-04-26 04:29:50|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1650947410000|2022-04-26 04:30:10|||||||||5
1650947420000|2022-04-26 04:30:20|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1650947460000|2022-04-26 04:31:00|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|1
1650947490000|2022-04-26 04:31:30|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|4
1650947510000|2022-04-26 04:31:50|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|1
1650947520000|2022-04-26 04:32:00|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|1
1650947540000|2022-04-26 04:32:20|||||||||1
1650947580000|2022-04-26 04:33:00|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|1
1650947630000|2022-04-26 04:33:50|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|0
1650947640000|2022-04-26 04:34:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650947670000|2022-04-26 04:34:30|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1650947690000|2022-04-26 04:34:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1650947700000|2022-04-26 04:35:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|35
1650947740000|2022-04-26 04:35:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650947750000|2022-04-26 04:35:50|||||||||1
1650947780000|2022-04-26 04:36:20|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650947820000|2022-04-26 04:37:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650947830000|2022-04-26 04:37:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650947850000|2022-04-26 04:37:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650947860000|2022-04-26 04:37:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650947930000|2022-04-26 04:38:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650947940000|2022-04-26 04:39:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650947970000|2022-04-26 04:39:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|1
1650947980000|2022-04-26 04:39:40|||||||||1
1650948030000|2022-04-26 04:40:30|||||||||1
1650948060000|2022-04-26 04:41:00|||||||||1
1650948120000|2022-04-26 04:42:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650948130000|2022-04-26 04:42:10|||||||||1
1650948150000|2022-04-26 04:42:30|||||||||1
1650948160000|2022-04-26 04:42:40|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|1
1650948180000|2022-04-26 04:43:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1650948280000|2022-04-26 04:44:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650948340000|2022-04-26 04:45:40|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650948390000|2022-04-26 04:46:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650948430000|2022-04-26 04:47:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1
1650948450000|2022-04-26 04:47:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650948470000|2022-04-26 04:47:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|3
1650948510000|2022-04-26 04:48:30|||||||||1
1650948540000|2022-04-26 04:49:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|1
1650948600000|2022-04-26 04:50:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1650948640000|2022-04-26 04:50:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650948650000|2022-04-26 04:50:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650948700000|2022-04-26 04:51:40|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|1
1650948790000|2022-04-26 04:53:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1650948810000|2022-04-26 04:53:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650948840000|2022-04-26 04:54:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1650948900000|2022-04-26 04:55:00|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|4
1650948910000|2022-04-26 04:55:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650948920000|2022-04-26 04:55:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650948930000|2022-04-26 04:55:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650948960000|2022-04-26 04:56:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650948990000|2022-04-26 04:56:30|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|1
1650949000000|2022-04-26 04:56:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650949010000|2022-04-26 04:56:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650949020000|2022-04-26 04:57:00|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|6
1650949030000|2022-04-26 04:57:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650949040000|2022-04-26 04:57:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650949190000|2022-04-26 04:59:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1650949200000|2022-04-26 05:00:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|2
1650949240000|2022-04-26 05:00:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.2|1682|2
1650949260000|2022-04-26 05:01:00|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1650949280000|2022-04-26 05:01:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1650949290000|2022-04-26 05:01:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|1
1650949320000|2022-04-26 05:02:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650949330000|2022-04-26 05:02:10|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|1
1650949340000|2022-04-26 05:02:20|||||||||1
1650949370000|2022-04-26 05:02:50|||||||||1
1650949390000|2022-04-26 05:03:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1650949410000|2022-04-26 05:03:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1650949440000|2022-04-26 05:04:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1
1650949470000|2022-04-26 05:04:30|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1650949480000|2022-04-26 05:04:40|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|1
1650949500000|2022-04-26 05:05:00|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|5
1650949530000|2022-04-26 05:05:30|1682.7|1681.5|1682.7|1681.5|1682.9|1681.7|1682.7|1681.5|1
1650949620000|2022-04-26 05:07:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1650949670000|2022-04-26 05:07:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650949690000|2022-04-26 05:08:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650949720000|2022-04-26 05:08:40|||||||||1
1650949740000|2022-04-26 05:09:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|4
1650949790000|2022-04-26 05:09:50|||||||||1
1650949800000|2022-04-26 05:10:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1650949820000|2022-04-26 05:10:20|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650949860000|2022-04-26 05:11:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1650949870000|2022-04-26 05:11:10|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|1
1650949890000|2022-04-26 05:11:30|||||||||1
1650949900000|2022-04-26 05:11:40|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1650949920000|2022-04-26 05:12:00|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1650949930000|2022-04-26 05:12:10|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|2
1650949940000|2022-04-26 05:12:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650949980000|2022-04-26 05:13:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|6
1650950010000|2022-04-26 05:13:30|||||||||2
1650950040000|2022-04-26 05:14:00|||||||||2
1650950050000|2022-04-26 05:14:10|||||||||1
1650950100000|2022-04-26 05:15:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|2
1650950120000|2022-04-26 05:15:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650950130000|2022-04-26 05:15:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1650950170000|2022-04-26 05:16:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650950190000|2022-04-26 05:16:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1650950220000|2022-04-26 05:17:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650950230000|2022-04-26 05:17:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650950280000|2022-04-26 05:18:00|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|1
1650950290000|2022-04-26 05:18:10|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|0
1650950330000|2022-04-26 05:18:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|2
1650950340000|2022-04-26 05:19:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|3
1650950350000|2022-04-26 05:19:10|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|1
1650950360000|2022-04-26 05:19:20|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|9
1650950370000|2022-04-26 05:19:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1650950400000|2022-04-26 05:20:00|||||||||5
1650950410000|2022-04-26 05:20:10|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|2
1650950420000|2022-04-26 05:20:20|1682.8|1681.6|1682.8|1681.6|1683|1681.8|1682.8|1681.6|2
1650950480000|2022-04-26 05:21:20|1683.3|1682.1|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|3
1650950490000|2022-04-26 05:21:30|1683.7|1682.5|1684.3|1683.1|1684.3|1683.1|1683.7|1682.5|2
1650950530000|2022-04-26 05:22:10|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|2
1650950550000|2022-04-26 05:22:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650950560000|2022-04-26 05:22:40|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1650950590000|2022-04-26 05:23:10|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|0
1650950600000|2022-04-26 05:23:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1650950610000|2022-04-26 05:23:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1650950620000|2022-04-26 05:23:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650950680000|2022-04-26 05:24:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|3
1650950690000|2022-04-26 05:24:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650950700000|2022-04-26 05:25:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|2
1650950710000|2022-04-26 05:25:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1650950720000|2022-04-26 05:25:20|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|1
1650950750000|2022-04-26 05:25:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650950760000|2022-04-26 05:26:00|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|1
1650950770000|2022-04-26 05:26:10|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|1
1650950800000|2022-04-26 05:26:40|1683.9|1682.7|1684.1|1682.9|1684.2|1683|1683.9|1682.7|17
1650950850000|2022-04-26 05:27:30|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650950870000|2022-04-26 05:27:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.1|1682.9|1
1650950880000|2022-04-26 05:28:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|4
1650950890000|2022-04-26 05:28:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650950900000|2022-04-26 05:28:20|||||||||1
1650950920000|2022-04-26 05:28:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|4
1650950930000|2022-04-26 05:28:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|1
1650950940000|2022-04-26 05:29:00|1683.7|1682.5|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|0
1650950960000|2022-04-26 05:29:20|||||||||1
1650950970000|2022-04-26 05:29:30|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|1
1650950980000|2022-04-26 05:29:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1650951000000|2022-04-26 05:30:00|1684.4|1683.2|1683.7|1682.5|1684.4|1683.2|1683.7|1682.5|15
1650951010000|2022-04-26 05:30:10|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1650951020000|2022-04-26 05:30:20|1683.3|1682.1|1683.7|1682.5|1683.7|1682.5|1683.3|1682.1|3
1650951030000|2022-04-26 05:30:30|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|7
1650951040000|2022-04-26 05:30:40|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|1
1650951060000|2022-04-26 05:31:00|1683.4|1682.2|1683.2|1682|1683.4|1682.2|1683.2|1682|6
1650951070000|2022-04-26 05:31:10|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|2
1650951090000|2022-04-26 05:31:30|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|2
1650951100000|2022-04-26 05:31:40|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1650951120000|2022-04-26 05:32:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650951130000|2022-04-26 05:32:10|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|6
1650951140000|2022-04-26 05:32:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650951150000|2022-04-26 05:32:30|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1650951170000|2022-04-26 05:32:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650951180000|2022-04-26 05:33:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1650951200000|2022-04-26 05:33:20|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1650951210000|2022-04-26 05:33:30|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|2
1650951220000|2022-04-26 05:33:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650951230000|2022-04-26 05:33:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650951250000|2022-04-26 05:34:10|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650951260000|2022-04-26 05:34:20|1683.3|1682.1|1683|1681.8|1683.3|1682.1|1682.9|1681.7|3
1650951270000|2022-04-26 05:34:30|1682.9|1681.7|1683|1681.8|1683.2|1682|1682.9|1681.7|2
1650951280000|2022-04-26 05:34:40|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|2
1650951290000|2022-04-26 05:34:50|1682.7|1681.5|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|1
1650951300000|2022-04-26 05:35:00|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|5
1650951310000|2022-04-26 05:35:10|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|1
1650951330000|2022-04-26 05:35:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|6
1650951340000|2022-04-26 05:35:40|1682.3|1681.1|1681.9|1680.7|1682.3|1681.1|1681.8|1680.6|9
1650951350000|2022-04-26 05:35:50|1681.5|1680.3|1681.5|1680.3|1681.9|1680.7|1681.5|1680.3|6
1650951360000|2022-04-26 05:36:00|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|4
1650951370000|2022-04-26 05:36:10|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.2|1680|12
1650951380000|2022-04-26 05:36:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.2|1680|15
1650951390000|2022-04-26 05:36:30|1681.4|1680.2|1680.8|1679.6|1681.4|1680.2|1680.8|1679.6|13
1650951400000|2022-04-26 05:36:40|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|2
1650951410000|2022-04-26 05:36:50|1680.7|1679.5|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|1
1650951420000|2022-04-26 05:37:00|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|1
1650951430000|2022-04-26 05:37:10|1681.2|1680|1681.4|1680.2|1681.7|1680.5|1681.2|1680|24
1650951440000|2022-04-26 05:37:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.2|1680|4
1650951470000|2022-04-26 05:37:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1
1650951480000|2022-04-26 05:38:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650951490000|2022-04-26 05:38:10|1682.2|1681|1681.8|1680.6|1682.2|1681|1681.8|1680.6|24
1650951500000|2022-04-26 05:38:20|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|2
1650951510000|2022-04-26 05:38:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|2
1650951530000|2022-04-26 05:38:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650951540000|2022-04-26 05:39:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650951550000|2022-04-26 05:39:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650951560000|2022-04-26 05:39:20|||||||||1
1650951570000|2022-04-26 05:39:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1650951590000|2022-04-26 05:39:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650951600000|2022-04-26 05:40:00|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|1
1650951610000|2022-04-26 05:40:10|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|0
1650951620000|2022-04-26 05:40:20|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|1
1650951630000|2022-04-26 05:40:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650951640000|2022-04-26 05:40:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|5
1650951670000|2022-04-26 05:41:10|1682.9|1681.7|1682.9|1681.7|1683|1681.8|1682.9|1681.7|3
1650951680000|2022-04-26 05:41:20|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|3
1650951690000|2022-04-26 05:41:30|1682.9|1681.7|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650951700000|2022-04-26 05:41:40|1682.5|1681.3|1682.9|1681.7|1682.9|1681.7|1682.5|1681.3|10
1650951710000|2022-04-26 05:41:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650951720000|2022-04-26 05:42:00|1682.9|1681.7|1683|1681.8|1683.2|1682|1682.9|1681.7|5
1650951740000|2022-04-26 05:42:20|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|12
1650951750000|2022-04-26 05:42:30|||||||||2
1650951770000|2022-04-26 05:42:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1650951780000|2022-04-26 05:43:00|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|5
1650951800000|2022-04-26 05:43:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|4
1650951810000|2022-04-26 05:43:30|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1
1650951820000|2022-04-26 05:43:40|1683.4|1682.2|1683.8|1682.6|1683.8|1682.6|1683.4|1682.2|9
1650951830000|2022-04-26 05:43:50|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|2
1650951840000|2022-04-26 05:44:00|1683.5|1682.3|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|1
1650951860000|2022-04-26 05:44:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1650951870000|2022-04-26 05:44:30|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|16
1650951890000|2022-04-26 05:44:50|1683.9|1682.7|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|10
1650951900000|2022-04-26 05:45:00|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|5
1650951910000|2022-04-26 05:45:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650951920000|2022-04-26 05:45:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|2
1650951930000|2022-04-26 05:45:30|||||||||1
1650951940000|2022-04-26 05:45:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650951950000|2022-04-26 05:45:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650951960000|2022-04-26 05:46:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1650951970000|2022-04-26 05:46:10|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|0
1650951980000|2022-04-26 05:46:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1650952000000|2022-04-26 05:46:40|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|2
1650952010000|2022-04-26 05:46:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1650952030000|2022-04-26 05:47:10|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|7
1650952040000|2022-04-26 05:47:20|1683.9|1682.7|1683.5|1682.3|1683.9|1682.7|1683.5|1682.3|6
1650952050000|2022-04-26 05:47:30|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|2
1650952060000|2022-04-26 05:47:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650952070000|2022-04-26 05:47:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1
1650952080000|2022-04-26 05:48:00|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|0
1650952100000|2022-04-26 05:48:20|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|2
1650952110000|2022-04-26 05:48:30|||||||||3
1650952120000|2022-04-26 05:48:40|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|4
1650952150000|2022-04-26 05:49:10|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|20
1650952160000|2022-04-26 05:49:20|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|1
1650952170000|2022-04-26 05:49:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650952180000|2022-04-26 05:49:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1650952190000|2022-04-26 05:49:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650952200000|2022-04-26 05:50:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1650952210000|2022-04-26 05:50:10|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650952220000|2022-04-26 05:50:20|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|3
1650952230000|2022-04-26 05:50:30|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1650952240000|2022-04-26 05:50:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650952250000|2022-04-26 05:50:50|1684|1682.8|1683.6|1682.4|1684|1682.8|1683.6|1682.4|4
1650952260000|2022-04-26 05:51:00|||||||||1
1650952280000|2022-04-26 05:51:20|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|2
1650952290000|2022-04-26 05:51:30|||||||||2
1650952300000|2022-04-26 05:51:40|1683.8|1682.6|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|1
1650952310000|2022-04-26 05:51:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650952320000|2022-04-26 05:52:00|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|3
1650952330000|2022-04-26 05:52:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|2
1650952340000|2022-04-26 05:52:20|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|1
1650952350000|2022-04-26 05:52:30|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685|1683.8|6
1650952360000|2022-04-26 05:52:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650952380000|2022-04-26 05:53:00|1684.9|1683.7|1684.6|1683.4|1684.9|1683.7|1684.6|1683.4|0
1650952390000|2022-04-26 05:53:10|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|4
1650952400000|2022-04-26 05:53:20|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|2
1650952420000|2022-04-26 05:53:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1650952430000|2022-04-26 05:53:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1650952440000|2022-04-26 05:54:00|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1650952460000|2022-04-26 05:54:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|7
1650952470000|2022-04-26 05:54:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650952490000|2022-04-26 05:54:50|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|3
1650952500000|2022-04-26 05:55:00|1685|1683.8|1685|1683.8|1685.1|1683.9|1685|1683.8|3
1650952550000|2022-04-26 05:55:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650952560000|2022-04-26 05:56:00|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1650952580000|2022-04-26 05:56:20|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|6
1650952590000|2022-04-26 05:56:30|||||||||3
1650952600000|2022-04-26 05:56:40|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|3
1650952630000|2022-04-26 05:57:10|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650952650000|2022-04-26 05:57:30|1684.6|1683.4|1684.4|1683.2|1684.9|1683.7|1684.4|1683.2|8
1650952660000|2022-04-26 05:57:40|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.2|1683|7
1650952670000|2022-04-26 05:57:50|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|3
1650952690000|2022-04-26 05:58:10|1684.9|1683.7|1685.1|1683.9|1685.1|1683.9|1684.9|1683.7|7
1650952700000|2022-04-26 05:58:20|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650952710000|2022-04-26 05:58:30|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1650952720000|2022-04-26 05:58:40|1685.2|1684|1685.4|1684.2|1685.4|1684.2|1685.2|1684|3
1650952730000|2022-04-26 05:58:50|1685.5|1684.3|1685.9|1684.7|1686|1684.8|1685.5|1684.3|25
1650952740000|2022-04-26 05:59:00|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|1
1650952750000|2022-04-26 05:59:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|1
1650952760000|2022-04-26 05:59:20|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|2
1650952770000|2022-04-26 05:59:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|4
1650952780000|2022-04-26 05:59:40|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|9
1650952790000|2022-04-26 05:59:50|1685.9|1684.7|1685.7|1684.5|1685.9|1684.7|1685.7|1684.5|0
1650952810000|2022-04-26 06:00:10|1685.6|1684.4|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|7
1650952840000|2022-04-26 06:00:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650952850000|2022-04-26 06:00:50|1685.1|1683.9|1685.5|1684.3|1685.5|1684.3|1685.1|1683.9|1
1650952860000|2022-04-26 06:01:00|1685.6|1684.4|1686.2|1685|1686.2|1685|1685.6|1684.4|10
1650952870000|2022-04-26 06:01:10|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|1
1650952880000|2022-04-26 06:01:20|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1685.9|1684.7|1
1650952890000|2022-04-26 06:01:30|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|0
1650952900000|2022-04-26 06:01:40|1686.1|1684.9|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|3
1650952920000|2022-04-26 06:02:00|1686.6|1685.4|1686.1|1684.9|1686.6|1685.4|1686|1684.8|9
1650952950000|2022-04-26 06:02:30|1686|1684.8|1685.5|1684.3|1686|1684.8|1685.5|1684.3|3
1650952960000|2022-04-26 06:02:40|1685.6|1684.4|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|0
1650952980000|2022-04-26 06:03:00|1685.9|1684.7|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|3
1650952990000|2022-04-26 06:03:10|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|11
1650953000000|2022-04-26 06:03:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650953010000|2022-04-26 06:03:30|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|1
1650953020000|2022-04-26 06:03:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650953040000|2022-04-26 06:04:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|2
1650953090000|2022-04-26 06:04:50|1686.6|1685.4|1687.5|1686.3|1687.5|1686.3|1686.6|1685.4|95
1650953100000|2022-04-26 06:05:00|1687.4|1686.2|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|3
1650953110000|2022-04-26 06:05:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1650953130000|2022-04-26 06:05:30|1687.1|1685.9|1686.6|1685.4|1687.1|1685.9|1686.6|1685.4|6
1650953140000|2022-04-26 06:05:40|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|3
1650953160000|2022-04-26 06:06:00|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.2|1685|4
1650953170000|2022-04-26 06:06:10|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.6|1685.4|1
1650953180000|2022-04-26 06:06:20|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1650953190000|2022-04-26 06:06:30|1687.4|1686.2|1687.2|1686|1687.4|1686.2|1687.2|1686|15
1650953210000|2022-04-26 06:06:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1650953220000|2022-04-26 06:07:00|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.5|1685.3|21
1650953230000|2022-04-26 06:07:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|3
1650953240000|2022-04-26 06:07:20|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.1|1684.9|13
1650953250000|2022-04-26 06:07:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650953270000|2022-04-26 06:07:50|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|1
1650953280000|2022-04-26 06:08:00|||||||||56
1650953290000|2022-04-26 06:08:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1650953310000|2022-04-26 06:08:30|1686|1684.8|1685.5|1684.3|1686|1684.8|1685.5|1684.3|0
1650953320000|2022-04-26 06:08:40|1685.3|1684.1|1685.6|1684.4|1685.6|1684.4|1685.3|1684.1|1
1650953330000|2022-04-26 06:08:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|3
1650953340000|2022-04-26 06:09:00|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|3
1650953350000|2022-04-26 06:09:10|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|2
1650953360000|2022-04-26 06:09:20|1685.6|1684.4|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|1
1650953370000|2022-04-26 06:09:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650953380000|2022-04-26 06:09:40|1686.1|1684.9|1686.3|1685.1|1686.5|1685.3|1686.1|1684.9|6
1650953390000|2022-04-26 06:09:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1650953400000|2022-04-26 06:10:00|1686.6|1685.4|1686.7|1685.5|1687|1685.8|1686.6|1685.4|1
1650953410000|2022-04-26 06:10:10|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|5
1650953420000|2022-04-26 06:10:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1650953440000|2022-04-26 06:10:40|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|0
1650953460000|2022-04-26 06:11:00|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1650953470000|2022-04-26 06:11:10|1686.8|1685.6|1686.7|1685.5|1686.8|1685.6|1686.6|1685.4|1
1650953480000|2022-04-26 06:11:20|1686.8|1685.6|1686.5|1685.3|1687|1685.8|1686.5|1685.3|2
1650953490000|2022-04-26 06:11:30|||||||||23
1650953500000|2022-04-26 06:11:40|||||||||2
1650953520000|2022-04-26 06:12:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|2
1650953530000|2022-04-26 06:12:10|||||||||3
1650953540000|2022-04-26 06:12:20|||||||||1
1650953550000|2022-04-26 06:12:30|||||||||2
1650953560000|2022-04-26 06:12:40|||||||||1
1650953570000|2022-04-26 06:12:50|||||||||3
1650953580000|2022-04-26 06:13:00|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.2|1684|4
1650953590000|2022-04-26 06:13:10|1685.5|1684.3|1685.1|1683.9|1685.5|1684.3|1685.1|1683.9|2
1650953620000|2022-04-26 06:13:40|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|2
1650953630000|2022-04-26 06:13:50|1685.5|1684.3|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|2
1650953640000|2022-04-26 06:14:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650953650000|2022-04-26 06:14:10|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1650953660000|2022-04-26 06:14:20|1686|1684.8|1686|1684.8|1686.1|1684.9|1686|1684.8|1
1650953670000|2022-04-26 06:14:30|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|0
1650953690000|2022-04-26 06:14:50|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|0
1650953700000|2022-04-26 06:15:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1650953710000|2022-04-26 06:15:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|3
1650953720000|2022-04-26 06:15:20|||||||||1
1650953730000|2022-04-26 06:15:30|1686.1|1684.9|1685.3|1684.1|1686.1|1684.9|1685.2|1684|5
1650953740000|2022-04-26 06:15:40|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|2
1650953760000|2022-04-26 06:16:00|1685.2|1684|1686.1|1684.9|1686.1|1684.9|1685.2|1684|5
1650953770000|2022-04-26 06:16:10|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|5
1650953780000|2022-04-26 06:16:20|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|2
1650953790000|2022-04-26 06:16:30|1685.7|1684.5|1685.1|1683.9|1685.7|1684.5|1685|1683.8|3
1650953800000|2022-04-26 06:16:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650953810000|2022-04-26 06:16:50|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|1
1650953820000|2022-04-26 06:17:00|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.6|1683.4|2
1650953830000|2022-04-26 06:17:10|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1650953840000|2022-04-26 06:17:20|1685|1683.8|1684.7|1683.5|1685|1683.8|1684.7|1683.5|2
1650953850000|2022-04-26 06:17:30|1684.2|1683|1684.7|1683.5|1684.8|1683.6|1684.2|1683|6
1650953880000|2022-04-26 06:18:00|||||||||4
1650953900000|2022-04-26 06:18:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1650953910000|2022-04-26 06:18:30|1684.2|1683|1684.7|1683.5|1684.7|1683.5|1684.2|1683|5
1650953930000|2022-04-26 06:18:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1650953940000|2022-04-26 06:19:00|1684.3|1683.1|1684.7|1683.5|1684.7|1683.5|1684.3|1683.1|5
1650953950000|2022-04-26 06:19:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650953960000|2022-04-26 06:19:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650953970000|2022-04-26 06:19:30|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1650953980000|2022-04-26 06:19:40|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|2
1650953990000|2022-04-26 06:19:50|||||||||2
1650954000000|2022-04-26 06:20:00|1684.8|1683.6|1684.5|1683.3|1685|1683.8|1684.5|1683.3|5
1650954010000|2022-04-26 06:20:10|1684.6|1683.4|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|0
1650954020000|2022-04-26 06:20:20|1684.7|1683.5|1684|1682.8|1684.7|1683.5|1684|1682.8|1
1650954030000|2022-04-26 06:20:30|1683.8|1682.6|1684.2|1683|1684.2|1683|1683.8|1682.6|2
1650954040000|2022-04-26 06:20:40|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684|1682.8|0
1650954050000|2022-04-26 06:20:50|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650954060000|2022-04-26 06:21:00|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1650954070000|2022-04-26 06:21:10|1684.2|1683|1684.4|1683.2|1684.4|1683.2|1684.2|1683|1
1650954080000|2022-04-26 06:21:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650954090000|2022-04-26 06:21:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650954100000|2022-04-26 06:21:40|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|0
1650954120000|2022-04-26 06:22:00|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.8|1683.6|2
1650954130000|2022-04-26 06:22:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1650954140000|2022-04-26 06:22:20|1684.9|1683.7|1685.2|1684|1685.2|1684|1684.9|1683.7|0
1650954150000|2022-04-26 06:22:30|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|0
1650954160000|2022-04-26 06:22:40|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|1
1650954170000|2022-04-26 06:22:50|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|0
1650954180000|2022-04-26 06:23:00|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.6|1683.4|1
1650954190000|2022-04-26 06:23:10|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1650954210000|2022-04-26 06:23:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650954220000|2022-04-26 06:23:40|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|0
1650954230000|2022-04-26 06:23:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650954240000|2022-04-26 06:24:00|1684.6|1683.4|1684.7|1683.5|1684.9|1683.7|1684.6|1683.4|2
1650954260000|2022-04-26 06:24:20|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|0
1650954270000|2022-04-26 06:24:30|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|1
1650954280000|2022-04-26 06:24:40|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650954290000|2022-04-26 06:24:50|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|0
1650954300000|2022-04-26 06:25:00|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|1
1650954310000|2022-04-26 06:25:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650954320000|2022-04-26 06:25:20|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1650954330000|2022-04-26 06:25:30|1684.4|1683.2|1684.6|1683.4|1684.7|1683.5|1684.4|1683.2|2
1650954340000|2022-04-26 06:25:40|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|2
1650954350000|2022-04-26 06:25:50|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|1
1650954360000|2022-04-26 06:26:00|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|4
1650954370000|2022-04-26 06:26:10|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|0
1650954380000|2022-04-26 06:26:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1650954400000|2022-04-26 06:26:40|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|17
1650954410000|2022-04-26 06:26:50|1684.7|1683.5|1684.4|1683.2|1684.7|1683.5|1684.4|1683.2|2
1650954460000|2022-04-26 06:27:40|||||||||2
1650954480000|2022-04-26 06:28:00|1684.2|1683|1684.9|1683.7|1684.9|1683.7|1684.2|1683|8
1650954490000|2022-04-26 06:28:10|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|2
1650954500000|2022-04-26 06:28:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650954520000|2022-04-26 06:28:40|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|0
1650954530000|2022-04-26 06:28:50|1684.3|1683.1|1684.8|1683.6|1684.8|1683.6|1684.2|1683|1
1650954540000|2022-04-26 06:29:00|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|9
1650954570000|2022-04-26 06:29:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|2
1650954580000|2022-04-26 06:29:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1650954590000|2022-04-26 06:29:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650954600000|2022-04-26 06:30:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|0
1650954610000|2022-04-26 06:30:10|1685.3|1684.1|1685.3|1684.1|1685.4|1684.2|1685.2|1684|0
1650954620000|2022-04-26 06:30:20|1685.2|1684|1685.4|1684.2|1685.4|1684.2|1685.2|1684|1
1650954650000|2022-04-26 06:30:50|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1650954660000|2022-04-26 06:31:00|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.4|1684.2|11
1650954670000|2022-04-26 06:31:10|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|0
1650954680000|2022-04-26 06:31:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|1
1650954690000|2022-04-26 06:31:30|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|1
1650954700000|2022-04-26 06:31:40|1685.9|1684.7|1686.2|1685|1686.2|1685|1685.9|1684.7|2
1650954710000|2022-04-26 06:31:50|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|1
1650954720000|2022-04-26 06:32:00|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|3
1650954730000|2022-04-26 06:32:10|1686.1|1684.9|1686.3|1685.1|1686.3|1685.1|1685.9|1684.7|18
1650954740000|2022-04-26 06:32:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1650954750000|2022-04-26 06:32:30|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|1
1650954770000|2022-04-26 06:32:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1650954780000|2022-04-26 06:33:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|4
1650954790000|2022-04-26 06:33:10|1686.3|1685.1|1685.9|1684.7|1686.3|1685.1|1685.7|1684.5|27
1650954800000|2022-04-26 06:33:20|1686.2|1685|1686|1684.8|1686.3|1685.1|1686|1684.8|16
1650954810000|2022-04-26 06:33:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|3
1650954820000|2022-04-26 06:33:40|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1650954830000|2022-04-26 06:33:50|1685.8|1684.6|1686|1684.8|1686.3|1685.1|1685.7|1684.5|20
1650954840000|2022-04-26 06:34:00|1686.3|1685.1|1685.9|1684.7|1686.3|1685.1|1685.9|1684.7|10
1650954850000|2022-04-26 06:34:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|4
1650954860000|2022-04-26 06:34:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1650954870000|2022-04-26 06:34:30|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|0
1650954900000|2022-04-26 06:35:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1650954910000|2022-04-26 06:35:10|||||||||1
1650954930000|2022-04-26 06:35:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|1
1650954950000|2022-04-26 06:35:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|54
1650954960000|2022-04-26 06:36:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|5
1650954970000|2022-04-26 06:36:10|||||||||2
1650954980000|2022-04-26 06:36:20|1686.9|1685.7|1687.2|1686|1687.2|1686|1686.9|1685.7|41
1650954990000|2022-04-26 06:36:30|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687.2|1686|1
1650955020000|2022-04-26 06:37:00|1686.9|1685.7|1686.9|1685.7|1687|1685.8|1686.9|1685.7|3
1650955050000|2022-04-26 06:37:30|1687|1685.8|1687|1685.8|1687|1685.8|1686.9|1685.7|5
1650955060000|2022-04-26 06:37:40|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.7|1685.5|0
1650955070000|2022-04-26 06:37:50|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.5|1685.3|0
1650955080000|2022-04-26 06:38:00|1686.4|1685.2|1686.2|1685|1686.5|1685.3|1686.2|1685|1
1650955100000|2022-04-26 06:38:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1650955110000|2022-04-26 06:38:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.5|1685.3|2
1650955120000|2022-04-26 06:38:40|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1650955140000|2022-04-26 06:39:00|1686.3|1685.1|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|1
1650955150000|2022-04-26 06:39:10|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|0
1650955160000|2022-04-26 06:39:20|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|0
1650955170000|2022-04-26 06:39:30|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|1
1650955180000|2022-04-26 06:39:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650955200000|2022-04-26 06:40:00|1686|1684.8|1685.5|1684.3|1686|1684.8|1685.5|1684.3|2
1650955210000|2022-04-26 06:40:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650955230000|2022-04-26 06:40:30|1685.3|1684.1|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|0
1650955240000|2022-04-26 06:40:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1650955250000|2022-04-26 06:40:50|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|0
1650955260000|2022-04-26 06:41:00|1685.5|1684.3|1685.7|1684.5|1685.8|1684.6|1685.5|1684.3|3
1650955270000|2022-04-26 06:41:10|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1650955280000|2022-04-26 06:41:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650955290000|2022-04-26 06:41:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650955300000|2022-04-26 06:41:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1650955310000|2022-04-26 06:41:50|1685.2|1684|1685.2|1684|1685.3|1684.1|1685.2|1684|4
1650955320000|2022-04-26 06:42:00|1684.9|1683.7|1684.9|1683.7|1685|1683.8|1684.9|1683.7|0
1650955330000|2022-04-26 06:42:10|1685.2|1684|1684.9|1683.7|1685.2|1684|1684.9|1683.7|0
1650955340000|2022-04-26 06:42:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1650955350000|2022-04-26 06:42:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1650955360000|2022-04-26 06:42:40|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1650955370000|2022-04-26 06:42:50|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|0
1650955380000|2022-04-26 06:43:00|1684.9|1683.7|1685|1683.8|1685.2|1684|1684.9|1683.7|14
1650955390000|2022-04-26 06:43:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|2
1650955410000|2022-04-26 06:43:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650955420000|2022-04-26 06:43:40|1685|1683.8|1685.2|1684|1685.2|1684|1684.9|1683.7|0
1650955430000|2022-04-26 06:43:50|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|0
1650955440000|2022-04-26 06:44:00|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650955450000|2022-04-26 06:44:10|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|0
1650955460000|2022-04-26 06:44:20|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|0
1650955470000|2022-04-26 06:44:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650955490000|2022-04-26 06:44:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650955500000|2022-04-26 06:45:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|4
1650955510000|2022-04-26 06:45:10|1685.1|1683.9|1685.3|1684.1|1685.4|1684.2|1685.1|1683.9|2
1650955520000|2022-04-26 06:45:20|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|1
1650955540000|2022-04-26 06:45:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1650955550000|2022-04-26 06:45:50|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1650955560000|2022-04-26 06:46:00|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.6|1683.4|5
1650955570000|2022-04-26 06:46:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650955620000|2022-04-26 06:47:00|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1650955640000|2022-04-26 06:47:20|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650955650000|2022-04-26 06:47:30|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|0
1650955660000|2022-04-26 06:47:40|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650955670000|2022-04-26 06:47:50|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|1
1650955680000|2022-04-26 06:48:00|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|0
1650955690000|2022-04-26 06:48:10|1685.3|1684.1|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|0
1650955700000|2022-04-26 06:48:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1650955710000|2022-04-26 06:48:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1650955720000|2022-04-26 06:48:40|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|0
1650955730000|2022-04-26 06:48:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650955740000|2022-04-26 06:49:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1650955750000|2022-04-26 06:49:10|1685.5|1684.3|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|0
1650955760000|2022-04-26 06:49:20|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1650955770000|2022-04-26 06:49:30|1685.5|1684.3|1685.9|1684.7|1685.9|1684.7|1685.5|1684.3|1
1650955780000|2022-04-26 06:49:40|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1650955790000|2022-04-26 06:49:50|||||||||1
1650955800000|2022-04-26 06:50:00|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|2
1650955810000|2022-04-26 06:50:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650955830000|2022-04-26 06:50:30|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1650955850000|2022-04-26 06:50:50|1686|1684.8|1686.1|1684.9|1686.3|1685.1|1686|1684.8|2
1650955860000|2022-04-26 06:51:00|1685.9|1684.7|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|1
1650955880000|2022-04-26 06:51:20|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650955900000|2022-04-26 06:51:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1
1650955910000|2022-04-26 06:51:50|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|0
1650955920000|2022-04-26 06:52:00|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1685.9|1684.7|12
1650955930000|2022-04-26 06:52:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650955950000|2022-04-26 06:52:30|1686|1684.8|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1650955960000|2022-04-26 06:52:40|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|0
1650955970000|2022-04-26 06:52:50|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|0
1650955980000|2022-04-26 06:53:00|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|3
1650955990000|2022-04-26 06:53:10|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|0
1650956000000|2022-04-26 06:53:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1650956010000|2022-04-26 06:53:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1650956040000|2022-04-26 06:54:00|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|1
1650956060000|2022-04-26 06:54:20|1686.4|1685.2|1687.4|1686.2|1687.6|1686.4|1686.4|1685.2|14
1650956080000|2022-04-26 06:54:40|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|0
1650956090000|2022-04-26 06:54:50|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|5
1650956100000|2022-04-26 06:55:00|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|10
1650956110000|2022-04-26 06:55:10|1687.4|1686.2|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|2
1650956120000|2022-04-26 06:55:20|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|1
1650956130000|2022-04-26 06:55:30|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|0
1650956140000|2022-04-26 06:55:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650956150000|2022-04-26 06:55:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|6
1650956160000|2022-04-26 06:56:00|||||||||5
1650956170000|2022-04-26 06:56:10|||||||||6
1650956180000|2022-04-26 06:56:20|||||||||4
1650956190000|2022-04-26 06:56:30|||||||||2
1650956200000|2022-04-26 06:56:40|||||||||3
1650956220000|2022-04-26 06:57:00|1686.9|1685.7|1687.1|1685.9|1687.2|1686|1686.9|1685.7|19
1650956230000|2022-04-26 06:57:10|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650956250000|2022-04-26 06:57:30|1687.1|1685.9|1687.4|1686.2|1687.4|1686.2|1687.1|1685.9|6
1650956260000|2022-04-26 06:57:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1650956280000|2022-04-26 06:58:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|3
1650956290000|2022-04-26 06:58:10|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|1
1650956300000|2022-04-26 06:58:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1650956310000|2022-04-26 06:58:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|2
1650956320000|2022-04-26 06:58:40|1686.7|1685.5|1686.9|1685.7|1687|1685.8|1686.7|1685.5|2
1650956330000|2022-04-26 06:58:50|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|2
1650956340000|2022-04-26 06:59:00|1687|1685.8|1686.7|1685.5|1687|1685.8|1686.7|1685.5|2
1650956350000|2022-04-26 06:59:10|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|5
1650956360000|2022-04-26 06:59:20|||||||||3
1650956370000|2022-04-26 06:59:30|||||||||1
1650956380000|2022-04-26 06:59:40|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.2|1685|4
1650956390000|2022-04-26 06:59:50|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.2|1685|2
1650956400000|2022-04-26 07:00:00|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|5
1650956420000|2022-04-26 07:00:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|4
1650956430000|2022-04-26 07:00:30|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.2|1685|2
1650956440000|2022-04-26 07:00:40|||||||||2
1650956460000|2022-04-26 07:01:00|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.2|1685|7
1650956480000|2022-04-26 07:01:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1650956500000|2022-04-26 07:01:40|1686.4|1685.2|1686.1|1684.9|1686.4|1685.2|1686.1|1684.9|4
1650956510000|2022-04-26 07:01:50|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|14
1650956520000|2022-04-26 07:02:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686|1684.8|4
1650956530000|2022-04-26 07:02:10|||||||||2
1650956550000|2022-04-26 07:02:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650956570000|2022-04-26 07:02:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|4
1650956580000|2022-04-26 07:03:00|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|9
1650956610000|2022-04-26 07:03:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650956620000|2022-04-26 07:03:40|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|2
1650956630000|2022-04-26 07:03:50|1685.7|1684.5|1686|1684.8|1686|1684.8|1685.7|1684.5|4
1650956640000|2022-04-26 07:04:00|1686.4|1685.2|1686.2|1685|1686.4|1685.2|1686.1|1684.9|8
1650956650000|2022-04-26 07:04:10|1686.6|1685.4|1686.1|1684.9|1686.6|1685.4|1686.1|1684.9|5
1650956660000|2022-04-26 07:04:20|||||||||2
1650956670000|2022-04-26 07:04:30|1686.2|1685|1686.6|1685.4|1686.7|1685.5|1686.2|1685|2
1650956680000|2022-04-26 07:04:40|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1650956700000|2022-04-26 07:05:00|1687.1|1685.9|1686.4|1685.2|1687.1|1685.9|1686.4|1685.2|2
1650956710000|2022-04-26 07:05:10|1686.2|1685|1686.2|1685|1686.2|1685|1686.1|1684.9|2
1650956720000|2022-04-26 07:05:20|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|0
1650956730000|2022-04-26 07:05:30|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|0
1650956740000|2022-04-26 07:05:40|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1650956750000|2022-04-26 07:05:50|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.9|1684.7|0
1650956760000|2022-04-26 07:06:00|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|9
1650956770000|2022-04-26 07:06:10|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.7|1684.5|1
1650956790000|2022-04-26 07:06:30|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1650956810000|2022-04-26 07:06:50|||||||||1
1650956820000|2022-04-26 07:07:00|1685.8|1684.6|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1650956840000|2022-04-26 07:07:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650956850000|2022-04-26 07:07:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650956860000|2022-04-26 07:07:40|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|2
1650956880000|2022-04-26 07:08:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|3
1650956900000|2022-04-26 07:08:20|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|0
1650956910000|2022-04-26 07:08:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650956930000|2022-04-26 07:08:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1650956940000|2022-04-26 07:09:00|1685.6|1684.4|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|2
1650956950000|2022-04-26 07:09:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650956970000|2022-04-26 07:09:30|||||||||1
1650956980000|2022-04-26 07:09:40|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|2
1650956990000|2022-04-26 07:09:50|1685.6|1684.4|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|2
1650957000000|2022-04-26 07:10:00|1685.8|1684.6|1685.8|1684.6|1686|1684.8|1685.8|1684.6|3
1650957010000|2022-04-26 07:10:10|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|1
1650957020000|2022-04-26 07:10:20|1685.7|1684.5|1686|1684.8|1686|1684.8|1685.7|1684.5|2
1650957030000|2022-04-26 07:10:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1650957040000|2022-04-26 07:10:40|1686.7|1685.5|1686.8|1685.6|1687|1685.8|1686.7|1685.5|3
1650957050000|2022-04-26 07:10:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1650957060000|2022-04-26 07:11:00|1686.6|1685.4|1685.8|1684.6|1686.6|1685.4|1685.8|1684.6|7
1650957070000|2022-04-26 07:11:10|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650957090000|2022-04-26 07:11:30|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|1
1650957100000|2022-04-26 07:11:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650957110000|2022-04-26 07:11:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650957120000|2022-04-26 07:12:00|1686.5|1685.3|1686.3|1685.1|1686.6|1685.4|1686.3|1685.1|1
1650957130000|2022-04-26 07:12:10|1686.5|1685.3|1686.1|1684.9|1686.5|1685.3|1686.1|1684.9|5
1650957140000|2022-04-26 07:12:20|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650957150000|2022-04-26 07:12:30|1686.2|1685|1686.1|1684.9|1686.2|1685|1685.8|1684.6|3
1650957160000|2022-04-26 07:12:40|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|0
1650957180000|2022-04-26 07:13:00|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|1
1650957190000|2022-04-26 07:13:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650957210000|2022-04-26 07:13:30|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|1
1650957220000|2022-04-26 07:13:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|2
1650957230000|2022-04-26 07:13:50|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|13
1650957240000|2022-04-26 07:14:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1650957250000|2022-04-26 07:14:10|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|0
1650957260000|2022-04-26 07:14:20|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|4
1650957270000|2022-04-26 07:14:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|1
1650957290000|2022-04-26 07:14:50|1685.8|1684.6|1686.1|1684.9|1686.1|1684.9|1685.8|1684.6|1
1650957300000|2022-04-26 07:15:00|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.6|1684.4|4
1650957310000|2022-04-26 07:15:10|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|0
1650957320000|2022-04-26 07:15:20|1686|1684.8|1686.1|1684.9|1686.2|1685|1686|1684.8|4
1650957340000|2022-04-26 07:15:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1650957350000|2022-04-26 07:15:50|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|1
1650957360000|2022-04-26 07:16:00|1685.7|1684.5|1686.6|1685.4|1686.6|1685.4|1685.7|1684.5|10
1650957370000|2022-04-26 07:16:10|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.3|1685.1|0
1650957380000|2022-04-26 07:16:20|1686.5|1685.3|1686.2|1685|1686.5|1685.3|1686.2|1685|0
1650957400000|2022-04-26 07:16:40|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|1
1650957410000|2022-04-26 07:16:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1650957420000|2022-04-26 07:17:00|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|37
1650957430000|2022-04-26 07:17:10|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|4
1650957450000|2022-04-26 07:17:30|1685.6|1684.4|1685.2|1684|1685.6|1684.4|1685.2|1684|4
1650957460000|2022-04-26 07:17:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|5
1650957470000|2022-04-26 07:17:50|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|5
1650957480000|2022-04-26 07:18:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1650957490000|2022-04-26 07:18:10|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|1
1650957510000|2022-04-26 07:18:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650957520000|2022-04-26 07:18:40|1685.3|1684.1|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|0
1650957540000|2022-04-26 07:19:00|||||||||2
1650957550000|2022-04-26 07:19:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1650957590000|2022-04-26 07:19:50|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1650957600000|2022-04-26 07:20:00|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|3
1650957610000|2022-04-26 07:20:10|1684.7|1683.5|1685.1|1683.9|1685.1|1683.9|1684.7|1683.5|4
1650957620000|2022-04-26 07:20:20|1684.9|1683.7|1685.1|1683.9|1685.1|1683.9|1684.9|1683.7|0
1650957630000|2022-04-26 07:20:30|||||||||1
1650957640000|2022-04-26 07:20:40|||||||||2
1650957650000|2022-04-26 07:20:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650957660000|2022-04-26 07:21:00|||||||||1
1650957680000|2022-04-26 07:21:20|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|2
1650957710000|2022-04-26 07:21:50|||||||||3
1650957720000|2022-04-26 07:22:00|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|3
1650957730000|2022-04-26 07:22:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1650957740000|2022-04-26 07:22:20|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1650957760000|2022-04-26 07:22:40|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|3
1650957770000|2022-04-26 07:22:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650957780000|2022-04-26 07:23:00|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|11
1650957800000|2022-04-26 07:23:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1650957810000|2022-04-26 07:23:30|||||||||1
1650957820000|2022-04-26 07:23:40|1684.4|1683.2|1685.1|1683.9|1685.1|1683.9|1684.4|1683.2|5
1650957830000|2022-04-26 07:23:50|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|2
1650957840000|2022-04-26 07:24:00|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|3
1650957850000|2022-04-26 07:24:10|1684.2|1683|1684.3|1683.1|1684.4|1683.2|1684.2|1683|2
1650957860000|2022-04-26 07:24:20|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|0
1650957890000|2022-04-26 07:24:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650957900000|2022-04-26 07:25:00|1684.7|1683.5|1684.4|1683.2|1684.7|1683.5|1684.4|1683.2|3
1650957920000|2022-04-26 07:25:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|4
1650957930000|2022-04-26 07:25:30|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1650957940000|2022-04-26 07:25:40|||||||||1
1650957950000|2022-04-26 07:25:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|4
1650957960000|2022-04-26 07:26:00|1684.8|1683.6|1684.2|1683|1684.8|1683.6|1684.2|1683|7
1650957980000|2022-04-26 07:26:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.7|1682.5|12
1650958000000|2022-04-26 07:26:40|||||||||3
1650958020000|2022-04-26 07:27:00|1683.9|1682.7|1684.1|1682.9|1684.1|1682.9|1683.8|1682.6|2
1650958040000|2022-04-26 07:27:20|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1650958050000|2022-04-26 07:27:30|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1650958060000|2022-04-26 07:27:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|4
1650958080000|2022-04-26 07:28:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|2
1650958090000|2022-04-26 07:28:10|||||||||3
1650958110000|2022-04-26 07:28:30|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|1
1650958120000|2022-04-26 07:28:40|1684.6|1683.4|1684.9|1683.7|1684.9|1683.7|1684.6|1683.4|2
1650958130000|2022-04-26 07:28:50|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|0
1650958140000|2022-04-26 07:29:00|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|2
1650958150000|2022-04-26 07:29:10|1684.2|1683|1684.6|1683.4|1684.6|1683.4|1684.2|1683|2
1650958160000|2022-04-26 07:29:20|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1650958170000|2022-04-26 07:29:30|1684.1|1682.9|1684.4|1683.2|1684.4|1683.2|1684.1|1682.9|201
1650958180000|2022-04-26 07:29:40|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|4
1650958190000|2022-04-26 07:29:50|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|0
1650958200000|2022-04-26 07:30:00|1684.2|1683|1684.2|1683|1684.2|1683|1683.8|1682.6|2
1650958230000|2022-04-26 07:30:30|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|1
1650958240000|2022-04-26 07:30:40|||||||||2
1650958260000|2022-04-26 07:31:00|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|3
1650958280000|2022-04-26 07:31:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.7|1682.5|3
1650958300000|2022-04-26 07:31:40|||||||||2
1650958320000|2022-04-26 07:32:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650958330000|2022-04-26 07:32:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|2
1650958340000|2022-04-26 07:32:20|1684.3|1683.1|1684.8|1683.6|1684.8|1683.6|1684.3|1683.1|8
1650958360000|2022-04-26 07:32:40|1684.9|1683.7|1685.3|1684.1|1685.3|1684.1|1684.9|1683.7|2
1650958370000|2022-04-26 07:32:50|1685.4|1684.2|1684.9|1683.7|1686.2|1685|1684.7|1683.5|30
1650958380000|2022-04-26 07:33:00|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.4|1684.2|10
1650958390000|2022-04-26 07:33:10|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|5
1650958400000|2022-04-26 07:33:20|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.2|1685|1
1650958410000|2022-04-26 07:33:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|5
1650958420000|2022-04-26 07:33:40|1687|1685.8|1687.2|1686|1687.2|1686|1686.9|1685.7|1
1650958430000|2022-04-26 07:33:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|5
1650958440000|2022-04-26 07:34:00|1686.9|1685.7|1686.9|1685.7|1687|1685.8|1686.9|1685.7|7
1650958450000|2022-04-26 07:34:10|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|2
1650958460000|2022-04-26 07:34:20|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|26
1650958470000|2022-04-26 07:34:30|1686.9|1685.7|1686.4|1685.2|1686.9|1685.7|1686.4|1685.2|186
1650958500000|2022-04-26 07:35:00|||||||||1
1650958520000|2022-04-26 07:35:20|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|9
1650958550000|2022-04-26 07:35:50|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|11
1650958560000|2022-04-26 07:36:00|1685.4|1684.2|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|2
1650958570000|2022-04-26 07:36:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650958590000|2022-04-26 07:36:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1650958620000|2022-04-26 07:37:00|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|2
1650958630000|2022-04-26 07:37:10|1685.7|1684.5|1685.4|1684.2|1685.7|1684.5|1685.4|1684.2|201
1650958640000|2022-04-26 07:37:20|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1650958650000|2022-04-26 07:37:30|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|2
1650958660000|2022-04-26 07:37:40|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650958670000|2022-04-26 07:37:50|||||||||2
1650958690000|2022-04-26 07:38:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650958710000|2022-04-26 07:38:30|1685.2|1684|1685.4|1684.2|1685.4|1684.2|1685.2|1684|4
1650958720000|2022-04-26 07:38:40|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|202
1650958730000|2022-04-26 07:38:50|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|1
1650958770000|2022-04-26 07:39:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|2
1650958780000|2022-04-26 07:39:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1650958800000|2022-04-26 07:40:00|1685.8|1684.6|1685.8|1684.6|1686|1684.8|1685.8|1684.6|2
1650958810000|2022-04-26 07:40:10|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|2
1650958820000|2022-04-26 07:40:20|1685.9|1684.7|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1650958840000|2022-04-26 07:40:40|1686.5|1685.3|1687|1685.8|1687.2|1686|1686.5|1685.3|20
1650958850000|2022-04-26 07:40:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|2
1650958860000|2022-04-26 07:41:00|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|4
1650958870000|2022-04-26 07:41:10|1687|1685.8|1687.3|1686.1|1687.3|1686.1|1687|1685.8|4
1650958880000|2022-04-26 07:41:20|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1650958900000|2022-04-26 07:41:40|1687|1685.8|1686.8|1685.6|1687|1685.8|1686.4|1685.2|5
1650958910000|2022-04-26 07:41:50|1686.7|1685.5|1686.5|1685.3|1686.7|1685.5|1686.5|1685.3|1
1650958920000|2022-04-26 07:42:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1650958940000|2022-04-26 07:42:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1650958950000|2022-04-26 07:42:30|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|2
1650958960000|2022-04-26 07:42:40|1686.2|1685|1685.8|1684.6|1686.2|1685|1685.8|1684.6|25
1650958970000|2022-04-26 07:42:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650958980000|2022-04-26 07:43:00|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|1
1650959040000|2022-04-26 07:44:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650959060000|2022-04-26 07:44:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1650959080000|2022-04-26 07:44:40|1685.5|1684.3|1685.2|1684|1685.5|1684.3|1685.2|1684|12
1650959090000|2022-04-26 07:44:50|1685.1|1683.9|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|1
1650959100000|2022-04-26 07:45:00|||||||||1
1650959110000|2022-04-26 07:45:10|||||||||6
1650959120000|2022-04-26 07:45:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|5
1650959130000|2022-04-26 07:45:30|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|4
1650959160000|2022-04-26 07:46:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1650959180000|2022-04-26 07:46:20|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1650959220000|2022-04-26 07:47:00|1685.4|1684.2|1685.8|1684.6|1685.8|1684.6|1685.3|1684.1|0
1650959250000|2022-04-26 07:47:30|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650959280000|2022-04-26 07:48:00|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|1
1650959300000|2022-04-26 07:48:20|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|1
1650959310000|2022-04-26 07:48:30|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650959330000|2022-04-26 07:48:50|1685.1|1683.9|1685.3|1684.1|1685.4|1684.2|1685.1|1683.9|1
1650959340000|2022-04-26 07:49:00|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|0
1650959390000|2022-04-26 07:49:50|||||||||1
1650959430000|2022-04-26 07:50:30|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|1
1650959450000|2022-04-26 07:50:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650959460000|2022-04-26 07:51:00|1685|1683.8|1685.3|1684.1|1685.3|1684.1|1684.9|1683.7|14
1650959470000|2022-04-26 07:51:10|||||||||1
1650959480000|2022-04-26 07:51:20|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1650959500000|2022-04-26 07:51:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650959510000|2022-04-26 07:51:50|1685.4|1684.2|1685.8|1684.6|1685.8|1684.6|1685.4|1684.2|2
1650959520000|2022-04-26 07:52:00|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|14
1650959550000|2022-04-26 07:52:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|1
1650959560000|2022-04-26 07:52:40|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|0
1650959570000|2022-04-26 07:52:50|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|0
1650959580000|2022-04-26 07:53:00|1685.6|1684.4|1685.3|1684.1|1685.8|1684.6|1685.3|1684.1|2
1650959590000|2022-04-26 07:53:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650959600000|2022-04-26 07:53:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1650959620000|2022-04-26 07:53:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650959630000|2022-04-26 07:53:50|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1650959650000|2022-04-26 07:54:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1650959660000|2022-04-26 07:54:20|1684.6|1683.4|1685.1|1683.9|1685.1|1683.9|1684.6|1683.4|208
1650959680000|2022-04-26 07:54:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1650959690000|2022-04-26 07:54:50|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|0
1650959720000|2022-04-26 07:55:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1650959730000|2022-04-26 07:55:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1650959740000|2022-04-26 07:55:40|||||||||2
1650959750000|2022-04-26 07:55:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|7
1650959770000|2022-04-26 07:56:10|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|2
1650959780000|2022-04-26 07:56:20|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|5
1650959820000|2022-04-26 07:57:00|1684.5|1683.3|1684.1|1682.9|1684.5|1683.3|1684.1|1682.9|15
1650959830000|2022-04-26 07:57:10|1684.2|1683|1684.1|1682.9|1684.4|1683.2|1684.1|1682.9|5
1650959840000|2022-04-26 07:57:20|1684.2|1683|1684|1682.8|1684.2|1683|1683.9|1682.7|11
1650959850000|2022-04-26 07:57:30|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650959860000|2022-04-26 07:57:40|1684|1682.8|1684.2|1683|1684.2|1683|1683.9|1682.7|2
1650959870000|2022-04-26 07:57:50|1684|1682.8|1684|1682.8|1684.2|1683|1684|1682.8|1
1650959880000|2022-04-26 07:58:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650959890000|2022-04-26 07:58:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1650959900000|2022-04-26 07:58:20|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650959910000|2022-04-26 07:58:30|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650959920000|2022-04-26 07:58:40|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1650959930000|2022-04-26 07:58:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1650959950000|2022-04-26 07:59:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650959960000|2022-04-26 07:59:20|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|212
1650959970000|2022-04-26 07:59:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1650959980000|2022-04-26 07:59:40|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|1
1650959990000|2022-04-26 07:59:50|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|1
1650960000000|2022-04-26 08:00:00|1683.9|1682.7|1683.7|1682.5|1684|1682.8|1683.6|1682.4|5
1650960010000|2022-04-26 08:00:10|1683.6|1682.4|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|8
1650960020000|2022-04-26 08:00:20|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|4
1650960040000|2022-04-26 08:00:40|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|1
1650960050000|2022-04-26 08:00:50|1683.6|1682.4|1684|1682.8|1684|1682.8|1683.6|1682.4|2
1650960060000|2022-04-26 08:01:00|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|5
1650960080000|2022-04-26 08:01:20|1683.6|1682.4|1683.1|1681.9|1683.7|1682.5|1683.1|1681.9|9
1650960090000|2022-04-26 08:01:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|3
1650960100000|2022-04-26 08:01:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.2|1682|0
1650960110000|2022-04-26 08:01:50|1683.2|1682|1683.5|1682.3|1683.5|1682.3|1683.2|1682|0
1650960120000|2022-04-26 08:02:00|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.5|1682.3|1
1650960130000|2022-04-26 08:02:10|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650960140000|2022-04-26 08:02:20|1683.7|1682.5|1683.5|1682.3|1683.7|1682.5|1683.4|1682.2|13
1650960150000|2022-04-26 08:02:30|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|4
1650960160000|2022-04-26 08:02:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|0
1650960180000|2022-04-26 08:03:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1
1650960210000|2022-04-26 08:03:30|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1650960220000|2022-04-26 08:03:40|||||||||5
1650960230000|2022-04-26 08:03:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650960240000|2022-04-26 08:04:00|1683.5|1682.3|1683.1|1681.9|1683.5|1682.3|1683.1|1681.9|2
1650960250000|2022-04-26 08:04:10|1682.9|1681.7|1682.5|1681.3|1682.9|1681.7|1682.4|1681.2|20
1650960260000|2022-04-26 08:04:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650960290000|2022-04-26 08:04:50|1682.2|1681|1682.1|1680.9|1682.2|1681|1682|1680.8|1
1650960300000|2022-04-26 08:05:00|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|0
1650960310000|2022-04-26 08:05:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|5
1650960320000|2022-04-26 08:05:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|2
1650960330000|2022-04-26 08:05:30|1682.2|1681|1682.4|1681.2|1682.4|1681.2|1682.2|1681|4
1650960340000|2022-04-26 08:05:40|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|7
1650960350000|2022-04-26 08:05:50|1682.7|1681.5|1682.7|1681.5|1683|1681.8|1682.7|1681.5|2
1650960380000|2022-04-26 08:06:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650960410000|2022-04-26 08:06:50|1682.7|1681.5|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|5
1650960420000|2022-04-26 08:07:00|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|2
1650960430000|2022-04-26 08:07:10|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|4
1650960440000|2022-04-26 08:07:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650960470000|2022-04-26 08:07:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650960480000|2022-04-26 08:08:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650960490000|2022-04-26 08:08:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650960500000|2022-04-26 08:08:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650960510000|2022-04-26 08:08:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1650960520000|2022-04-26 08:08:40|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|0
1650960530000|2022-04-26 08:08:50|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|3
1650960540000|2022-04-26 08:09:00|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|3
1650960550000|2022-04-26 08:09:10|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|0
1650960560000|2022-04-26 08:09:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|3
1650960570000|2022-04-26 08:09:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650960580000|2022-04-26 08:09:40|1682.3|1681.1|1682.3|1681.1|1682.5|1681.3|1682.2|1681|1
1650960590000|2022-04-26 08:09:50|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|0
1650960600000|2022-04-26 08:10:00|1682.5|1681.3|1682.1|1680.9|1682.5|1681.3|1682.1|1680.9|0
1650960610000|2022-04-26 08:10:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650960620000|2022-04-26 08:10:20|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682.2|1681|0
1650960630000|2022-04-26 08:10:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|5
1650960640000|2022-04-26 08:10:40|1682.7|1681.5|1683.1|1681.9|1683.1|1681.9|1682.7|1681.5|5
1650960660000|2022-04-26 08:11:00|1683|1681.8|1682.8|1681.6|1683|1681.8|1682.8|1681.6|1
1650960670000|2022-04-26 08:11:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1650960680000|2022-04-26 08:11:20|1682.8|1681.6|1683.1|1681.9|1683.1|1681.9|1682.8|1681.6|1
1650960690000|2022-04-26 08:11:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|13
1650960700000|2022-04-26 08:11:40|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|1
1650960710000|2022-04-26 08:11:50|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|0
1650960720000|2022-04-26 08:12:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1
1650960730000|2022-04-26 08:12:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1650960750000|2022-04-26 08:12:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650960760000|2022-04-26 08:12:40|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|2
1650960770000|2022-04-26 08:12:50|1683.1|1681.9|1682.8|1681.6|1683.1|1681.9|1682.7|1681.5|3
1650960780000|2022-04-26 08:13:00|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|3
1650960790000|2022-04-26 08:13:10|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1650960810000|2022-04-26 08:13:30|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|2
1650960830000|2022-04-26 08:13:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650960840000|2022-04-26 08:14:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1
1650960870000|2022-04-26 08:14:30|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.5|1680.3|25
1650960910000|2022-04-26 08:15:10|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1650960920000|2022-04-26 08:15:20|1681.7|1680.5|1682.2|1681|1682.2|1681|1681.7|1680.5|10
1650960930000|2022-04-26 08:15:30|||||||||1
1650960940000|2022-04-26 08:15:40|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650960960000|2022-04-26 08:16:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650960980000|2022-04-26 08:16:20|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|4
1650961000000|2022-04-26 08:16:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1650961010000|2022-04-26 08:16:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650961020000|2022-04-26 08:17:00|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1650961050000|2022-04-26 08:17:30|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|3
1650961060000|2022-04-26 08:17:40|1681.6|1680.4|1682|1680.8|1682|1680.8|1681.6|1680.4|1
1650961100000|2022-04-26 08:18:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1650961110000|2022-04-26 08:18:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650961120000|2022-04-26 08:18:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1650961140000|2022-04-26 08:19:00|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|2
1650961150000|2022-04-26 08:19:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650961160000|2022-04-26 08:19:20|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650961180000|2022-04-26 08:19:40|1682.4|1681.2|1682.2|1681|1682.4|1681.2|1682.2|1681|0
1650961190000|2022-04-26 08:19:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650961200000|2022-04-26 08:20:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|1
1650961220000|2022-04-26 08:20:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650961230000|2022-04-26 08:20:30|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650961240000|2022-04-26 08:20:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650961260000|2022-04-26 08:21:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1650961280000|2022-04-26 08:21:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650961290000|2022-04-26 08:21:30|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1650961310000|2022-04-26 08:21:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1650961320000|2022-04-26 08:22:00|1682.2|1681|1682.2|1681|1682.2|1681|1681.9|1680.7|7
1650961340000|2022-04-26 08:22:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1650961350000|2022-04-26 08:22:30|1682.7|1681.5|1682.4|1681.2|1682.7|1681.5|1682.4|1681.2|1
1650961360000|2022-04-26 08:22:40|1682.3|1681.1|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|1
1650961370000|2022-04-26 08:22:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650961380000|2022-04-26 08:23:00|||||||||2
1650961390000|2022-04-26 08:23:10|||||||||1
1650961410000|2022-04-26 08:23:30|||||||||1
1650961430000|2022-04-26 08:23:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650961440000|2022-04-26 08:24:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650961500000|2022-04-26 08:25:00|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|0
1650961530000|2022-04-26 08:25:30|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|1
1650961540000|2022-04-26 08:25:40|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|0
1650961560000|2022-04-26 08:26:00|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|2
1650961570000|2022-04-26 08:26:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650961580000|2022-04-26 08:26:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1650961590000|2022-04-26 08:26:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1650961610000|2022-04-26 08:26:50|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|6
1650961620000|2022-04-26 08:27:00|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650961630000|2022-04-26 08:27:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1650961650000|2022-04-26 08:27:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1650961670000|2022-04-26 08:27:50|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.4|1680.2|0
1650961680000|2022-04-26 08:28:00|1681.6|1680.4|1681.9|1680.7|1681.9|1680.7|1681.6|1680.4|2
1650961730000|2022-04-26 08:28:50|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|1
1650961740000|2022-04-26 08:29:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681.9|1680.7|0
1650961750000|2022-04-26 08:29:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650961770000|2022-04-26 08:29:30|||||||||5
1650961790000|2022-04-26 08:29:50|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|0
1650961800000|2022-04-26 08:30:00|1682.3|1681.1|1682.4|1681.2|1682.6|1681.4|1682.2|1681|1
1650961810000|2022-04-26 08:30:10|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|0
1650961820000|2022-04-26 08:30:20|1682.6|1681.4|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|0
1650961850000|2022-04-26 08:30:50|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|0
1650961860000|2022-04-26 08:31:00|1683.1|1681.9|1682.9|1681.7|1683.2|1682|1682.7|1681.5|7
1650961870000|2022-04-26 08:31:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1650961880000|2022-04-26 08:31:20|1682.9|1681.7|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|0
1650961890000|2022-04-26 08:31:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650961900000|2022-04-26 08:31:40|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650961910000|2022-04-26 08:31:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650961920000|2022-04-26 08:32:00|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|1
1650961930000|2022-04-26 08:32:10|1682.2|1681|1682.4|1681.2|1682.4|1681.2|1682.2|1681|0
1650961940000|2022-04-26 08:32:20|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650961950000|2022-04-26 08:32:30|1682.7|1681.5|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|0
1650961970000|2022-04-26 08:32:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|3
1650961980000|2022-04-26 08:33:00|||||||||1
1650962030000|2022-04-26 08:33:50|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650962040000|2022-04-26 08:34:00|1682.4|1681.2|1682|1680.8|1682.4|1681.2|1681.9|1680.7|1
1650962050000|2022-04-26 08:34:10|1682.2|1681|1682.2|1681|1682.2|1681|1682|1680.8|4
1650962060000|2022-04-26 08:34:20|1682|1680.8|1682.2|1681|1682.2|1681|1682|1680.8|0
1650962090000|2022-04-26 08:34:50|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|1
1650962100000|2022-04-26 08:35:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1650962110000|2022-04-26 08:35:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1650962120000|2022-04-26 08:35:20|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|0
1650962160000|2022-04-26 08:36:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650962180000|2022-04-26 08:36:20|1682.5|1681.3|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|1
1650962190000|2022-04-26 08:36:30|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|1
1650962200000|2022-04-26 08:36:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650962220000|2022-04-26 08:37:00|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|0
1650962230000|2022-04-26 08:37:10|1681.9|1680.7|1682.2|1681|1682.2|1681|1681.9|1680.7|1
1650962250000|2022-04-26 08:37:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650962270000|2022-04-26 08:37:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1650962280000|2022-04-26 08:38:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1650962290000|2022-04-26 08:38:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650962300000|2022-04-26 08:38:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1650962320000|2022-04-26 08:38:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650962340000|2022-04-26 08:39:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1650962350000|2022-04-26 08:39:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650962370000|2022-04-26 08:39:30|1682.2|1681|1682.7|1681.5|1682.7|1681.5|1682.2|1681|5
1650962380000|2022-04-26 08:39:40|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.2|1681|0
1650962390000|2022-04-26 08:39:50|1682.3|1681.1|1682.3|1681.1|1682.4|1681.2|1682.2|1681|0
1650962400000|2022-04-26 08:40:00|1682.4|1681.2|1682.2|1681|1682.4|1681.2|1682|1680.8|1
1650962410000|2022-04-26 08:40:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|3
1650962420000|2022-04-26 08:40:20|1681.8|1680.6|1681.4|1680.2|1681.8|1680.6|1681.4|1680.2|9
1650962430000|2022-04-26 08:40:30|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|0
1650962450000|2022-04-26 08:40:50|1681.3|1680.1|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|3
1650962470000|2022-04-26 08:41:10|1681.2|1680|1681.2|1680|1681.2|1680|1681|1679.8|0
1650962480000|2022-04-26 08:41:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|5
1650962490000|2022-04-26 08:41:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|5
1650962500000|2022-04-26 08:41:40|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.2|1681|11
1650962510000|2022-04-26 08:41:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650962520000|2022-04-26 08:42:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1650962530000|2022-04-26 08:42:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1650962540000|2022-04-26 08:42:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650962550000|2022-04-26 08:42:30|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1650962590000|2022-04-26 08:43:10|1682.5|1681.3|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|0
1650962610000|2022-04-26 08:43:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1650962620000|2022-04-26 08:43:40|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|0
1650962630000|2022-04-26 08:43:50|1682.8|1681.6|1682.7|1681.5|1682.8|1681.6|1682.7|1681.5|0
1650962670000|2022-04-26 08:44:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1650962690000|2022-04-26 08:44:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650962700000|2022-04-26 08:45:00|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|0
1650962710000|2022-04-26 08:45:10|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650962720000|2022-04-26 08:45:20|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|0
1650962730000|2022-04-26 08:45:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650962740000|2022-04-26 08:45:40|||||||||1
1650962770000|2022-04-26 08:46:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1650962790000|2022-04-26 08:46:30|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.8|1681.6|1
1650962800000|2022-04-26 08:46:40|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|0
1650962820000|2022-04-26 08:47:00|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1650962880000|2022-04-26 08:48:00|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|1
1650962900000|2022-04-26 08:48:20|1683.5|1682.3|1683.9|1682.7|1683.9|1682.7|1683.5|1682.3|2
1650962910000|2022-04-26 08:48:30|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|3
1650962920000|2022-04-26 08:48:40|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|0
1650962930000|2022-04-26 08:48:50|1683.3|1682.1|1683.1|1681.9|1683.4|1682.2|1683.1|1681.9|1
1650962940000|2022-04-26 08:49:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|0
1650962950000|2022-04-26 08:49:10|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|0
1650962970000|2022-04-26 08:49:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650963010000|2022-04-26 08:50:10|1683.4|1682.2|1683.1|1681.9|1683.4|1682.2|1683.1|1681.9|2
1650963030000|2022-04-26 08:50:30|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|2
1650963070000|2022-04-26 08:51:10|||||||||1
1650963080000|2022-04-26 08:51:20|1683.1|1681.9|1684.1|1682.9|1684.1|1682.9|1683.1|1681.9|5
1650963090000|2022-04-26 08:51:30|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|0
1650963110000|2022-04-26 08:51:50|1683.8|1682.6|1683.6|1682.4|1683.8|1682.6|1683.6|1682.4|0
1650963120000|2022-04-26 08:52:00|||||||||3
1650963150000|2022-04-26 08:52:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650963160000|2022-04-26 08:52:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650963170000|2022-04-26 08:52:50|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|0
1650963180000|2022-04-26 08:53:00|1683.8|1682.6|1683.8|1682.6|1683.9|1682.7|1683.6|1682.4|0
1650963190000|2022-04-26 08:53:10|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|0
1650963200000|2022-04-26 08:53:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650963210000|2022-04-26 08:53:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1650963240000|2022-04-26 08:54:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|0
1650963250000|2022-04-26 08:54:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|1
1650963260000|2022-04-26 08:54:20|1684.3|1683.1|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|0
1650963270000|2022-04-26 08:54:30|1684|1682.8|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|0
1650963280000|2022-04-26 08:54:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1650963290000|2022-04-26 08:54:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1650963300000|2022-04-26 08:55:00|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1650963310000|2022-04-26 08:55:10|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650963320000|2022-04-26 08:55:20|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650963330000|2022-04-26 08:55:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|0
1650963340000|2022-04-26 08:55:40|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1650963350000|2022-04-26 08:55:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|1
1650963360000|2022-04-26 08:56:00|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|12
1650963370000|2022-04-26 08:56:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650963380000|2022-04-26 08:56:20|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1682.9|1681.7|5
1650963390000|2022-04-26 08:56:30|1683.1|1681.9|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|0
1650963400000|2022-04-26 08:56:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1650963410000|2022-04-26 08:56:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1650963420000|2022-04-26 08:57:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|6
1650963440000|2022-04-26 08:57:20|1683.8|1682.6|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1650963450000|2022-04-26 08:57:30|1683.6|1682.4|1683.8|1682.6|1683.9|1682.7|1683.6|1682.4|1
1650963460000|2022-04-26 08:57:40|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1650963470000|2022-04-26 08:57:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|4
1650963480000|2022-04-26 08:58:00|1683.9|1682.7|1683.6|1682.4|1683.9|1682.7|1683.6|1682.4|0
1650963510000|2022-04-26 08:58:30|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|0
1650963530000|2022-04-26 08:58:50|1683.7|1682.5|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|0
1650963540000|2022-04-26 08:59:00|1683.6|1682.4|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|0
1650963560000|2022-04-26 08:59:20|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|0
1650963570000|2022-04-26 08:59:30|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|0
1650963580000|2022-04-26 08:59:40|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650963590000|2022-04-26 08:59:50|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1650963610000|2022-04-26 09:00:10|1683.5|1682.3|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|0
1650963620000|2022-04-26 09:00:20|1683.6|1682.4|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|0
1650963630000|2022-04-26 09:00:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|0
1650963640000|2022-04-26 09:00:40|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1650963650000|2022-04-26 09:00:50|1683.1|1681.9|1682.6|1681.4|1683.1|1681.9|1682.6|1681.4|9
1650963660000|2022-04-26 09:01:00|1682.9|1681.7|1682.4|1681.2|1682.9|1681.7|1682.4|1681.2|5
1650963670000|2022-04-26 09:01:10|1682.2|1681|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|1
1650963680000|2022-04-26 09:01:20|1682.2|1681|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|3
1650963690000|2022-04-26 09:01:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650963700000|2022-04-26 09:01:40|1682.5|1681.3|1682.7|1681.5|1682.9|1681.7|1682.4|1681.2|0
1650963710000|2022-04-26 09:01:50|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|0
1650963730000|2022-04-26 09:02:10|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|0
1650963740000|2022-04-26 09:02:20|1682.6|1681.4|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|0
1650963750000|2022-04-26 09:02:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|0
1650963760000|2022-04-26 09:02:40|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.4|1681.2|0
1650963780000|2022-04-26 09:03:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1650963790000|2022-04-26 09:03:10|1682.5|1681.3|1682.9|1681.7|1682.9|1681.7|1682.5|1681.3|4
1650963800000|2022-04-26 09:03:20|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|0
1650963810000|2022-04-26 09:03:30|1682.7|1681.5|1682.7|1681.5|1682.9|1681.7|1682.6|1681.4|1
1650963820000|2022-04-26 09:03:40|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|1
1650963830000|2022-04-26 09:03:50|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|0
1650963840000|2022-04-26 09:04:00|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|2
1650963870000|2022-04-26 09:04:30|||||||||3
1650963880000|2022-04-26 09:04:40|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|0
1650963900000|2022-04-26 09:05:00|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1650963920000|2022-04-26 09:05:20|1682.7|1681.5|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|0
1650963930000|2022-04-26 09:05:30|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1650963940000|2022-04-26 09:05:40|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|0
1650963960000|2022-04-26 09:06:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1650963970000|2022-04-26 09:06:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1650963990000|2022-04-26 09:06:30|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|2
1650964010000|2022-04-26 09:06:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|6
1650964020000|2022-04-26 09:07:00|1682.1|1680.9|1682.1|1680.9|1682.2|1681|1682.1|1680.9|1
1650964030000|2022-04-26 09:07:10|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|0
1650964040000|2022-04-26 09:07:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650964060000|2022-04-26 09:07:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1650964070000|2022-04-26 09:07:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1650964130000|2022-04-26 09:08:50|1682.1|1680.9|1682.6|1681.4|1682.6|1681.4|1682.1|1680.9|16
1650964140000|2022-04-26 09:09:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|4
1650964150000|2022-04-26 09:09:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1650964160000|2022-04-26 09:09:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1650964190000|2022-04-26 09:09:50|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|0
1650964230000|2022-04-26 09:10:30|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650964240000|2022-04-26 09:10:40|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|0
1650964260000|2022-04-26 09:11:00|1683.2|1682|1683.1|1681.9|1683.4|1682.2|1683.1|1681.9|2
1650964280000|2022-04-26 09:11:20|1683|1681.8|1683|1681.8|1683|1681.8|1682.8|1681.6|0
1650964310000|2022-04-26 09:11:50|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650964330000|2022-04-26 09:12:10|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|3
1650964340000|2022-04-26 09:12:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650964390000|2022-04-26 09:13:10|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|0
1650964430000|2022-04-26 09:13:50|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1650964440000|2022-04-26 09:14:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650964450000|2022-04-26 09:14:10|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1650964470000|2022-04-26 09:14:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1650964480000|2022-04-26 09:14:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650964520000|2022-04-26 09:15:20|1683|1681.8|1682.8|1681.6|1683.1|1681.9|1682.8|1681.6|0
1650964530000|2022-04-26 09:15:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1650964580000|2022-04-26 09:16:20|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1650964620000|2022-04-26 09:17:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|2
1650964630000|2022-04-26 09:17:10|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1650964640000|2022-04-26 09:17:20|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|5
1650964680000|2022-04-26 09:18:00|||||||||1
1650964690000|2022-04-26 09:18:10|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1650964710000|2022-04-26 09:18:30|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|8
1650964730000|2022-04-26 09:18:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|2
1650964740000|2022-04-26 09:19:00|||||||||1
1650964760000|2022-04-26 09:19:20|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|0
1650964780000|2022-04-26 09:19:40|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|2
1650964820000|2022-04-26 09:20:20|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1650964830000|2022-04-26 09:20:30|||||||||1
1650964840000|2022-04-26 09:20:40|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|1
1650964860000|2022-04-26 09:21:00|1683|1681.8|1682.8|1681.6|1683|1681.8|1682.8|1681.6|1
1650964870000|2022-04-26 09:21:10|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1650964880000|2022-04-26 09:21:20|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|1
1650964900000|2022-04-26 09:21:40|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|0
1650964920000|2022-04-26 09:22:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1682.8|1681.6|7
1650964940000|2022-04-26 09:22:20|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|0
1650964950000|2022-04-26 09:22:30|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1650964980000|2022-04-26 09:23:00|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|2
1650964990000|2022-04-26 09:23:10|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|1
1650965020000|2022-04-26 09:23:40|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|3
1650965040000|2022-04-26 09:24:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1650965090000|2022-04-26 09:24:50|||||||||5
1650965100000|2022-04-26 09:25:00|||||||||10
1650965110000|2022-04-26 09:25:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1650965160000|2022-04-26 09:26:00|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|6
1650965190000|2022-04-26 09:26:30|1682.9|1681.7|1683.7|1682.5|1683.7|1682.5|1682.9|1681.7|2
1650965200000|2022-04-26 09:26:40|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|2
1650965210000|2022-04-26 09:26:50|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|2
1650965220000|2022-04-26 09:27:00|1684.1|1682.9|1683.8|1682.6|1684.1|1682.9|1683.8|1682.6|0
1650965280000|2022-04-26 09:28:00|||||||||5
1650965330000|2022-04-26 09:28:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1650965340000|2022-04-26 09:29:00|||||||||1
1650965370000|2022-04-26 09:29:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1650965380000|2022-04-26 09:29:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|2
1650965390000|2022-04-26 09:29:50|1683.9|1682.7|1684.7|1683.5|1684.7|1683.5|1683.9|1682.7|2
1650965400000|2022-04-26 09:30:00|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|2
1650965410000|2022-04-26 09:30:10|1684.8|1683.6|1684.6|1683.4|1684.8|1683.6|1684.4|1683.2|4
1650965420000|2022-04-26 09:30:20|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|0
1650965430000|2022-04-26 09:30:30|1684.4|1683.2|1684.7|1683.5|1684.7|1683.5|1684.4|1683.2|1
1650965440000|2022-04-26 09:30:40|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650965480000|2022-04-26 09:31:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|4
1650965490000|2022-04-26 09:31:30|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1650965500000|2022-04-26 09:31:40|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650965520000|2022-04-26 09:32:00|1684.4|1683.2|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|2
1650965530000|2022-04-26 09:32:10|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650965550000|2022-04-26 09:32:30|1684.3|1683.1|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|1
1650965570000|2022-04-26 09:32:50|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|1
1650965610000|2022-04-26 09:33:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650965620000|2022-04-26 09:33:40|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1650965630000|2022-04-26 09:33:50|1685.1|1683.9|1685.4|1684.2|1685.4|1684.2|1685.1|1683.9|1
1650965640000|2022-04-26 09:34:00|1685.3|1684.1|1685.7|1684.5|1685.7|1684.5|1685.3|1684.1|0
1650965660000|2022-04-26 09:34:20|1685.6|1684.4|1685.9|1684.7|1686|1684.8|1685.6|1684.4|6
1650965670000|2022-04-26 09:34:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650965680000|2022-04-26 09:34:40|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|0
1650965700000|2022-04-26 09:35:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650965710000|2022-04-26 09:35:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1650965720000|2022-04-26 09:35:20|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650965740000|2022-04-26 09:35:40|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|1
1650965790000|2022-04-26 09:36:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650965810000|2022-04-26 09:36:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1650965820000|2022-04-26 09:37:00|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1650965830000|2022-04-26 09:37:10|1685.2|1684|1685|1683.8|1685.2|1684|1685|1683.8|1
1650965840000|2022-04-26 09:37:20|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1650965850000|2022-04-26 09:37:30|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1650965860000|2022-04-26 09:37:40|1685|1683.8|1685.5|1684.3|1685.5|1684.3|1685|1683.8|4
1650965890000|2022-04-26 09:38:10|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|2
1650965910000|2022-04-26 09:38:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1650965920000|2022-04-26 09:38:40|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|2
1650965930000|2022-04-26 09:38:50|1685.8|1684.6|1685.8|1684.6|1686|1684.8|1685.7|1684.5|8
1650965940000|2022-04-26 09:39:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|7
1650965950000|2022-04-26 09:39:10|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|3
1650965960000|2022-04-26 09:39:20|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.7|1684.5|0
1650965980000|2022-04-26 09:39:40|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1650966000000|2022-04-26 09:40:00|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|1
1650966020000|2022-04-26 09:40:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|0
1650966040000|2022-04-26 09:40:40|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.9|1684.7|0
1650966050000|2022-04-26 09:40:50|1685.8|1684.6|1685.9|1684.7|1686|1684.8|1685.8|1684.6|1
1650966060000|2022-04-26 09:41:00|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.8|1684.6|1
1650966070000|2022-04-26 09:41:10|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1650966080000|2022-04-26 09:41:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650966100000|2022-04-26 09:41:40|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1686|1684.8|0
1650966110000|2022-04-26 09:41:50|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|1
1650966130000|2022-04-26 09:42:10|1685.9|1684.7|1685.8|1684.6|1686|1684.8|1685.8|1684.6|2
1650966140000|2022-04-26 09:42:20|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|0
1650966150000|2022-04-26 09:42:30|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|0
1650966160000|2022-04-26 09:42:40|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|1
1650966170000|2022-04-26 09:42:50|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|4
1650966180000|2022-04-26 09:43:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650966210000|2022-04-26 09:43:30|1686|1684.8|1686.2|1685|1686.2|1685|1686|1684.8|0
1650966220000|2022-04-26 09:43:40|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|1
1650966240000|2022-04-26 09:44:00|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|0
1650966280000|2022-04-26 09:44:40|1686|1684.8|1686|1684.8|1686.2|1685|1686|1684.8|0
1650966310000|2022-04-26 09:45:10|1686.4|1685.2|1686.5|1685.3|1686.7|1685.5|1686.4|1685.2|3
1650966320000|2022-04-26 09:45:20|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1650966350000|2022-04-26 09:45:50|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1650966360000|2022-04-26 09:46:00|||||||||1
1650966380000|2022-04-26 09:46:20|||||||||1
1650966400000|2022-04-26 09:46:40|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|4
1650966410000|2022-04-26 09:46:50|||||||||1
1650966420000|2022-04-26 09:47:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650966440000|2022-04-26 09:47:20|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650966470000|2022-04-26 09:47:50|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|8
1650966480000|2022-04-26 09:48:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|4
1650966560000|2022-04-26 09:49:20|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1650966570000|2022-04-26 09:49:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650966580000|2022-04-26 09:49:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1650966600000|2022-04-26 09:50:00|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1686|1684.8|1
1650966610000|2022-04-26 09:50:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1650966650000|2022-04-26 09:50:50|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1650966670000|2022-04-26 09:51:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1650966680000|2022-04-26 09:51:20|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|3
1650966690000|2022-04-26 09:51:30|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1650966700000|2022-04-26 09:51:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650966720000|2022-04-26 09:52:00|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|0
1650966750000|2022-04-26 09:52:30|||||||||1
1650966790000|2022-04-26 09:53:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|2
1650966820000|2022-04-26 09:53:40|||||||||1
1650966830000|2022-04-26 09:53:50|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1650966840000|2022-04-26 09:54:00|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650966860000|2022-04-26 09:54:20|1686.1|1684.9|1686.3|1685.1|1686.3|1685.1|1686.1|1684.9|2
1650966870000|2022-04-26 09:54:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650966880000|2022-04-26 09:54:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|3
1650966920000|2022-04-26 09:55:20|1686|1684.8|1686.5|1685.3|1686.5|1685.3|1685.8|1684.6|3
1650966930000|2022-04-26 09:55:30|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|3
1650966940000|2022-04-26 09:55:40|1687|1685.8|1687|1685.8|1687|1685.8|1686.8|1685.6|0
1650966960000|2022-04-26 09:56:00|1686.8|1685.6|1686.9|1685.7|1687|1685.8|1686.8|1685.6|47
1650966970000|2022-04-26 09:56:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|3
1650967020000|2022-04-26 09:57:00|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|1
1650967060000|2022-04-26 09:57:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|3
1650967070000|2022-04-26 09:57:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1650967080000|2022-04-26 09:58:00|1686.1|1684.9|1686.5|1685.3|1686.5|1685.3|1686.1|1684.9|8
1650967090000|2022-04-26 09:58:10|1686.6|1685.4|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|1
1650967110000|2022-04-26 09:58:30|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1650967130000|2022-04-26 09:58:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1650967150000|2022-04-26 09:59:10|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|2
1650967170000|2022-04-26 09:59:30|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1650967200000|2022-04-26 10:00:00|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|0
1650967220000|2022-04-26 10:00:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650967230000|2022-04-26 10:00:30|1687.2|1686|1687|1685.8|1687.2|1686|1687|1685.8|0
1650967240000|2022-04-26 10:00:40|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1650967260000|2022-04-26 10:01:00|||||||||5
1650967270000|2022-04-26 10:01:10|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|5
1650967300000|2022-04-26 10:01:40|1687.1|1685.9|1686.7|1685.5|1687.1|1685.9|1686.7|1685.5|4
1650967310000|2022-04-26 10:01:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1650967320000|2022-04-26 10:02:00|1687|1685.8|1687|1685.8|1687|1685.8|1686.9|1685.7|0
1650967330000|2022-04-26 10:02:10|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|0
1650967370000|2022-04-26 10:02:50|1687.1|1685.9|1687.2|1686|1687.4|1686.2|1687.1|1685.9|2
1650967380000|2022-04-26 10:03:00|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|0
1650967390000|2022-04-26 10:03:10|1687|1685.8|1687.4|1686.2|1687.4|1686.2|1687|1685.8|13
1650967410000|2022-04-26 10:03:30|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|20
1650967440000|2022-04-26 10:04:00|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|1
1650967450000|2022-04-26 10:04:10|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1650967470000|2022-04-26 10:04:30|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|1
1650967490000|2022-04-26 10:04:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650967520000|2022-04-26 10:05:20|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650967550000|2022-04-26 10:05:50|1687.7|1686.5|1688.1|1686.9|1688.1|1686.9|1687.7|1686.5|22
1650967560000|2022-04-26 10:06:00|1688|1686.8|1688.1|1686.9|1688.2|1687|1688|1686.8|10
1650967570000|2022-04-26 10:06:10|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1650967580000|2022-04-26 10:06:20|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1650967590000|2022-04-26 10:06:30|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|31
1650967600000|2022-04-26 10:06:40|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|0
1650967610000|2022-04-26 10:06:50|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.1|1686.9|17
1650967620000|2022-04-26 10:07:00|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1650967630000|2022-04-26 10:07:10|1688|1686.8|1687.6|1686.4|1688|1686.8|1687.6|1686.4|2
1650967640000|2022-04-26 10:07:20|1687.7|1686.5|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|3
1650967660000|2022-04-26 10:07:40|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650967690000|2022-04-26 10:08:10|1687.7|1686.5|1687.6|1686.4|1687.9|1686.7|1687.6|1686.4|0
1650967700000|2022-04-26 10:08:20|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|2
1650967710000|2022-04-26 10:08:30|||||||||1
1650967730000|2022-04-26 10:08:50|||||||||1
1650967740000|2022-04-26 10:09:00|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|4
1650967750000|2022-04-26 10:09:10|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.7|1686.5|2
1650967760000|2022-04-26 10:09:20|||||||||1
1650967770000|2022-04-26 10:09:30|1687.7|1686.5|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|1
1650967790000|2022-04-26 10:09:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1650967800000|2022-04-26 10:10:00|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|2
1650967810000|2022-04-26 10:10:10|||||||||2
1650967840000|2022-04-26 10:10:40|||||||||1
1650967860000|2022-04-26 10:11:00|1687.3|1686.1|1687.4|1686.2|1687.5|1686.3|1687.3|1686.1|4
1650967870000|2022-04-26 10:11:10|1687|1685.8|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|2
1650967880000|2022-04-26 10:11:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1650967890000|2022-04-26 10:11:30|||||||||1
1650967910000|2022-04-26 10:11:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687|1685.8|1
1650967920000|2022-04-26 10:12:00|1687.6|1686.4|1687.5|1686.3|1687.7|1686.5|1687.4|1686.2|4
1650967940000|2022-04-26 10:12:20|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650967950000|2022-04-26 10:12:30|1687.5|1686.3|1687.3|1686.1|1687.5|1686.3|1687.3|1686.1|9
1650967960000|2022-04-26 10:12:40|||||||||10
1650967970000|2022-04-26 10:12:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|3
1650967980000|2022-04-26 10:13:00|1687.1|1685.9|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|4
1650967990000|2022-04-26 10:13:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1650968020000|2022-04-26 10:13:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650968040000|2022-04-26 10:14:00|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|3
1650968070000|2022-04-26 10:14:30|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1650968080000|2022-04-26 10:14:40|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1650968090000|2022-04-26 10:14:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1650968130000|2022-04-26 10:15:30|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|2
1650968160000|2022-04-26 10:16:00|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|3
1650968170000|2022-04-26 10:16:10|1686.8|1685.6|1686.7|1685.5|1686.8|1685.6|1686.7|1685.5|6
1650968190000|2022-04-26 10:16:30|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|1
1650968220000|2022-04-26 10:17:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650968230000|2022-04-26 10:17:10|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|4
1650968240000|2022-04-26 10:17:20|1686.6|1685.4|1687.1|1685.9|1687.1|1685.9|1686.6|1685.4|1
1650968260000|2022-04-26 10:17:40|||||||||2
1650968290000|2022-04-26 10:18:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|3
1650968300000|2022-04-26 10:18:20|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|3
1650968320000|2022-04-26 10:18:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|2
1650968340000|2022-04-26 10:19:00|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1650968360000|2022-04-26 10:19:20|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|3
1650968370000|2022-04-26 10:19:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650968400000|2022-04-26 10:20:00|1688.1|1686.9|1688.3|1687.1|1688.3|1687.1|1688.1|1686.9|5
1650968420000|2022-04-26 10:20:20|1688.2|1687|1688.3|1687.1|1688.3|1687.1|1688.2|1687|0
1650968430000|2022-04-26 10:20:30|1688.2|1687|1688.3|1687.1|1688.3|1687.1|1688.1|1686.9|1
1650968460000|2022-04-26 10:21:00|||||||||1
1650968480000|2022-04-26 10:21:20|1688|1686.8|1687.8|1686.6|1688|1686.8|1687.8|1686.6|1
1650968500000|2022-04-26 10:21:40|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|1
1650968510000|2022-04-26 10:21:50|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1650968540000|2022-04-26 10:22:20|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1688|1686.8|0
1650968570000|2022-04-26 10:22:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650968580000|2022-04-26 10:23:00|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|0
1650968590000|2022-04-26 10:23:10|1688.1|1686.9|1687.9|1686.7|1688.1|1686.9|1687.9|1686.7|2
1650968600000|2022-04-26 10:23:20|1688.2|1687|1688.1|1686.9|1688.2|1687|1688.1|1686.9|0
1650968610000|2022-04-26 10:23:30|1688.3|1687.1|1688.1|1686.9|1688.3|1687.1|1688.1|1686.9|3
1650968620000|2022-04-26 10:23:40|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|3
1650968650000|2022-04-26 10:24:10|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1650968660000|2022-04-26 10:24:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1650968670000|2022-04-26 10:24:30|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1650968680000|2022-04-26 10:24:40|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1650968690000|2022-04-26 10:24:50|1688.2|1687|1688.2|1687|1688.3|1687.1|1688.2|1687|0
1650968710000|2022-04-26 10:25:10|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|1
1650968720000|2022-04-26 10:25:20|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1650968760000|2022-04-26 10:26:00|1688.2|1687|1687.9|1686.7|1688.2|1687|1687.9|1686.7|1
1650968770000|2022-04-26 10:26:10|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650968810000|2022-04-26 10:26:50|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1
1650968820000|2022-04-26 10:27:00|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|0
1650968830000|2022-04-26 10:27:10|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1650968840000|2022-04-26 10:27:20|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1650968850000|2022-04-26 10:27:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650968870000|2022-04-26 10:27:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1650968880000|2022-04-26 10:28:00|||||||||3
1650968890000|2022-04-26 10:28:10|||||||||1
1650968900000|2022-04-26 10:28:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650968930000|2022-04-26 10:28:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650968940000|2022-04-26 10:29:00|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650968950000|2022-04-26 10:29:10|||||||||1
1650968960000|2022-04-26 10:29:20|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1687.9|1686.7|0
1650968970000|2022-04-26 10:29:30|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1650968990000|2022-04-26 10:29:50|||||||||1
1650969030000|2022-04-26 10:30:30|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|8
1650969050000|2022-04-26 10:30:50|1688.6|1687.4|1689.1|1687.9|1689.1|1687.9|1688.6|1687.4|24
1650969060000|2022-04-26 10:31:00|1689.2|1688|1689.2|1688|1689.3|1688.1|1689.2|1688|5
1650969070000|2022-04-26 10:31:10|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|2
1650969080000|2022-04-26 10:31:20|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|1
1650969090000|2022-04-26 10:31:30|1689.3|1688.1|1689.2|1688|1689.3|1688.1|1689.2|1688|1
1650969100000|2022-04-26 10:31:40|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|1
1650969120000|2022-04-26 10:32:00|1689.3|1688.1|1689.9|1688.7|1690.1|1688.9|1689.3|1688.1|20
1650969130000|2022-04-26 10:32:10|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|7
1650969170000|2022-04-26 10:32:50|||||||||2
1650969180000|2022-04-26 10:33:00|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|0
1650969190000|2022-04-26 10:33:10|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|0
1650969220000|2022-04-26 10:33:40|1690.1|1688.9|1690.2|1689|1690.2|1689|1690.1|1688.9|1
1650969260000|2022-04-26 10:34:20|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|2
1650969270000|2022-04-26 10:34:30|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650969280000|2022-04-26 10:34:40|1689.6|1688.4|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|5
1650969290000|2022-04-26 10:34:50|1689.5|1688.3|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|5
1650969300000|2022-04-26 10:35:00|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|2
1650969310000|2022-04-26 10:35:10|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650969340000|2022-04-26 10:35:40|||||||||4
1650969350000|2022-04-26 10:35:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|2
1650969380000|2022-04-26 10:36:20|||||||||1
1650969400000|2022-04-26 10:36:40|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|0
1650969420000|2022-04-26 10:37:00|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650969430000|2022-04-26 10:37:10|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|2
1650969440000|2022-04-26 10:37:20|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650969450000|2022-04-26 10:37:30|||||||||2
1650969460000|2022-04-26 10:37:40|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1650969470000|2022-04-26 10:37:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1
1650969480000|2022-04-26 10:38:00|||||||||5
1650969500000|2022-04-26 10:38:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|3
1650969510000|2022-04-26 10:38:30|1690.3|1689.1|1690.2|1689|1690.3|1689.1|1690.2|1689|0
1650969520000|2022-04-26 10:38:40|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|6
1650969530000|2022-04-26 10:38:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1
1650969560000|2022-04-26 10:39:20|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|1
1650969590000|2022-04-26 10:39:50|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1650969600000|2022-04-26 10:40:00|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|0
1650969610000|2022-04-26 10:40:10|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|2
1650969620000|2022-04-26 10:40:20|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|3
1650969630000|2022-04-26 10:40:30|1691|1689.8|1690.8|1689.6|1691|1689.8|1690.8|1689.6|2
1650969660000|2022-04-26 10:41:00|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|5
1650969670000|2022-04-26 10:41:10|||||||||9
1650969700000|2022-04-26 10:41:40|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.5|1689.3|2
1650969710000|2022-04-26 10:41:50|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|14
1650969730000|2022-04-26 10:42:10|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|3
1650969740000|2022-04-26 10:42:20|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|29
1650969760000|2022-04-26 10:42:40|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1650969780000|2022-04-26 10:43:00|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1650969790000|2022-04-26 10:43:10|1689.9|1688.7|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|4
1650969820000|2022-04-26 10:43:40|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1650969830000|2022-04-26 10:43:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1650969840000|2022-04-26 10:44:00|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1650969850000|2022-04-26 10:44:10|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1650969860000|2022-04-26 10:44:20|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|1
1650969880000|2022-04-26 10:44:40|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|31
1650969890000|2022-04-26 10:44:50|||||||||5
1650969900000|2022-04-26 10:45:00|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|5
1650969910000|2022-04-26 10:45:10|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|9
1650969930000|2022-04-26 10:45:30|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|0
1650969940000|2022-04-26 10:45:40|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|1
1650969980000|2022-04-26 10:46:20|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|3
1650969990000|2022-04-26 10:46:30|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|0
1650970030000|2022-04-26 10:47:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1650970060000|2022-04-26 10:47:40|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|8
1650970070000|2022-04-26 10:47:50|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|3
1650970080000|2022-04-26 10:48:00|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1650970110000|2022-04-26 10:48:30|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|39
1650970140000|2022-04-26 10:49:00|||||||||5
1650970170000|2022-04-26 10:49:30|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|4
1650970180000|2022-04-26 10:49:40|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|1
1650970190000|2022-04-26 10:49:50|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|2
1650970220000|2022-04-26 10:50:20|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1650970230000|2022-04-26 10:50:30|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|0
1650970260000|2022-04-26 10:51:00|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1650970270000|2022-04-26 10:51:10|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|0
1650970280000|2022-04-26 10:51:20|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|1
1650970290000|2022-04-26 10:51:30|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|1
1650970300000|2022-04-26 10:51:40|||||||||5
1650970310000|2022-04-26 10:51:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|5
1650970320000|2022-04-26 10:52:00|1689.6|1688.4|1689.9|1688.7|1689.9|1688.7|1689.6|1688.4|1
1650970330000|2022-04-26 10:52:10|1689.6|1688.4|1689.9|1688.7|1689.9|1688.7|1689.6|1688.4|0
1650970380000|2022-04-26 10:53:00|1689.8|1688.6|1690|1688.8|1690|1688.8|1689.8|1688.6|7
1650970400000|2022-04-26 10:53:20|||||||||4
1650970410000|2022-04-26 10:53:30|||||||||4
1650970430000|2022-04-26 10:53:50|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|2
1650970470000|2022-04-26 10:54:30|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|2
1650970480000|2022-04-26 10:54:40|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1650970490000|2022-04-26 10:54:50|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1650970500000|2022-04-26 10:55:00|||||||||2
1650970520000|2022-04-26 10:55:20|1689.5|1688.3|1689.8|1688.6|1689.8|1688.6|1689.5|1688.3|2
1650970550000|2022-04-26 10:55:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|3
1650970560000|2022-04-26 10:56:00|1689.8|1688.6|1689.9|1688.7|1690|1688.8|1689.8|1688.6|5
1650970570000|2022-04-26 10:56:10|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1650970580000|2022-04-26 10:56:20|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1650970590000|2022-04-26 10:56:30|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1650970610000|2022-04-26 10:56:50|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650970620000|2022-04-26 10:57:00|1689.4|1688.2|1689.6|1688.4|1689.9|1688.7|1689.4|1688.2|6
1650970630000|2022-04-26 10:57:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1650970650000|2022-04-26 10:57:30|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1650970670000|2022-04-26 10:57:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1650970680000|2022-04-26 10:58:00|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1650970690000|2022-04-26 10:58:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650970700000|2022-04-26 10:58:20|1689.6|1688.4|1689.4|1688.2|1689.6|1688.4|1689.4|1688.2|0
1650970720000|2022-04-26 10:58:40|1689.3|1688.1|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|1
1650970750000|2022-04-26 10:59:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1650970760000|2022-04-26 10:59:20|1689.6|1688.4|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|1
1650970770000|2022-04-26 10:59:30|1689.8|1688.6|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|0
1650970800000|2022-04-26 11:00:00|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1
1650970810000|2022-04-26 11:00:10|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|0
1650970820000|2022-04-26 11:00:20|||||||||1
1650970830000|2022-04-26 11:00:30|1689.5|1688.3|1688.8|1687.6|1689.5|1688.3|1688.8|1687.6|5
1650970840000|2022-04-26 11:00:40|||||||||1
1650970850000|2022-04-26 11:00:50|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|87
1650970860000|2022-04-26 11:01:00|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|2
1650970870000|2022-04-26 11:01:10|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1
1650970880000|2022-04-26 11:01:20|1689.2|1688|1689.2|1688|1689.2|1688|1689.1|1687.9|0
1650970890000|2022-04-26 11:01:30|1689.1|1687.9|1689.4|1688.2|1689.4|1688.2|1689.1|1687.9|1
1650970910000|2022-04-26 11:01:50|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|0
1650970920000|2022-04-26 11:02:00|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|6
1650970940000|2022-04-26 11:02:20|1689.1|1687.9|1689.1|1687.9|1689.4|1688.2|1689.1|1687.9|4
1650970950000|2022-04-26 11:02:30|1689.2|1688|1689.4|1688.2|1689.4|1688.2|1689.1|1687.9|0
1650970960000|2022-04-26 11:02:40|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|3
1650970970000|2022-04-26 11:02:50|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|3
1650970980000|2022-04-26 11:03:00|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|1
1650971000000|2022-04-26 11:03:20|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|0
1650971010000|2022-04-26 11:03:30|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|25
1650971020000|2022-04-26 11:03:40|1687.6|1686.4|1687.1|1685.9|1687.6|1686.4|1687|1685.8|24
1650971030000|2022-04-26 11:03:50|||||||||1
1650971040000|2022-04-26 11:04:00|||||||||2
1650971050000|2022-04-26 11:04:10|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|4
1650971060000|2022-04-26 11:04:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|3
1650971070000|2022-04-26 11:04:30|1687.1|1685.9|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|13
1650971080000|2022-04-26 11:04:40|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650971090000|2022-04-26 11:04:50|||||||||1
1650971100000|2022-04-26 11:05:00|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|1
1650971120000|2022-04-26 11:05:20|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|2
1650971130000|2022-04-26 11:05:30|1687|1685.8|1686.7|1685.5|1687|1685.8|1686.7|1685.5|0
1650971140000|2022-04-26 11:05:40|||||||||1
1650971160000|2022-04-26 11:06:00|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1650971170000|2022-04-26 11:06:10|1687|1685.8|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|5
1650971180000|2022-04-26 11:06:20|1687|1685.8|1686.9|1685.7|1687.2|1686|1686.9|1685.7|1
1650971190000|2022-04-26 11:06:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1650971200000|2022-04-26 11:06:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|4
1650971210000|2022-04-26 11:06:50|1686.4|1685.2|1686|1684.8|1686.4|1685.2|1686|1684.8|7
1650971220000|2022-04-26 11:07:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1650971230000|2022-04-26 11:07:10|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|1
1650971250000|2022-04-26 11:07:30|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1650971260000|2022-04-26 11:07:40|||||||||1
1650971270000|2022-04-26 11:07:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650971280000|2022-04-26 11:08:00|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1650971290000|2022-04-26 11:08:10|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|38
1650971300000|2022-04-26 11:08:20|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|2
1650971310000|2022-04-26 11:08:30|1686.7|1685.5|1687|1685.8|1687|1685.8|1686.7|1685.5|0
1650971320000|2022-04-26 11:08:40|||||||||1
1650971330000|2022-04-26 11:08:50|1687.1|1685.9|1686.9|1685.7|1687.2|1686|1686.9|1685.7|1
1650971350000|2022-04-26 11:09:10|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|1
1650971380000|2022-04-26 11:09:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|2
1650971390000|2022-04-26 11:09:50|1687.2|1686|1686.9|1685.7|1687.2|1686|1686.9|1685.7|1
1650971410000|2022-04-26 11:10:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1650971420000|2022-04-26 11:10:20|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|2
1650971430000|2022-04-26 11:10:30|1687.4|1686.2|1686.6|1685.4|1687.4|1686.2|1686.4|1685.2|11
1650971450000|2022-04-26 11:10:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1650971460000|2022-04-26 11:11:00|1686.9|1685.7|1687.2|1686|1687.2|1686|1686.9|1685.7|2
1650971470000|2022-04-26 11:11:10|1687|1685.8|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|2
1650971490000|2022-04-26 11:11:30|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650971500000|2022-04-26 11:11:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650971510000|2022-04-26 11:11:50|1687.2|1686|1687.1|1685.9|1687.2|1686|1687.1|1685.9|2
1650971530000|2022-04-26 11:12:10|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|3
1650971540000|2022-04-26 11:12:20|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|3
1650971550000|2022-04-26 11:12:30|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|3
1650971560000|2022-04-26 11:12:40|1686.7|1685.5|1686.9|1685.7|1687.1|1685.9|1686.7|1685.5|0
1650971570000|2022-04-26 11:12:50|1686.6|1685.4|1686.4|1685.2|1686.6|1685.4|1686.4|1685.2|1
1650971600000|2022-04-26 11:13:20|1685.7|1684.5|1685.7|1684.5|1685.9|1684.7|1685.7|1684.5|5
1650971610000|2022-04-26 11:13:30|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1650971630000|2022-04-26 11:13:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650971640000|2022-04-26 11:14:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1650971650000|2022-04-26 11:14:10|1686|1684.8|1686.3|1685.1|1686.3|1685.1|1686|1684.8|15
1650971700000|2022-04-26 11:15:00|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650971710000|2022-04-26 11:15:10|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|4
1650971720000|2022-04-26 11:15:20|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|2
1650971750000|2022-04-26 11:15:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650971760000|2022-04-26 11:16:00|1686.8|1685.6|1687.3|1686.1|1687.5|1686.3|1686.8|1685.6|3
1650971770000|2022-04-26 11:16:10|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|0
1650971780000|2022-04-26 11:16:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|5
1650971800000|2022-04-26 11:16:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1650971810000|2022-04-26 11:16:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650971820000|2022-04-26 11:17:00|1686.2|1685|1685.7|1684.5|1686.2|1685|1685.7|1684.5|3
1650971830000|2022-04-26 11:17:10|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.3|1684.1|18
1650971840000|2022-04-26 11:17:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1650971860000|2022-04-26 11:17:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1650971870000|2022-04-26 11:17:50|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650971880000|2022-04-26 11:18:00|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|2
1650971900000|2022-04-26 11:18:20|1685.5|1684.3|1684.6|1683.4|1685.5|1684.3|1684.5|1683.3|11
1650971910000|2022-04-26 11:18:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1650971920000|2022-04-26 11:18:40|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1650971930000|2022-04-26 11:18:50|||||||||2
1650971940000|2022-04-26 11:19:00|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|2
1650971950000|2022-04-26 11:19:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1650971990000|2022-04-26 11:19:50|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|1
1650972000000|2022-04-26 11:20:00|1685|1683.8|1685.1|1683.9|1685.1|1683.9|1685|1683.8|1
1650972010000|2022-04-26 11:20:10|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1650972020000|2022-04-26 11:20:20|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.8|1683.6|3
1650972040000|2022-04-26 11:20:40|1685|1683.8|1685|1683.8|1685.1|1683.9|1684.8|1683.6|1
1650972060000|2022-04-26 11:21:00|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1650972080000|2022-04-26 11:21:20|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|1
1650972120000|2022-04-26 11:22:00|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|1
1650972130000|2022-04-26 11:22:10|1684.8|1683.6|1685|1683.8|1685.1|1683.9|1684.8|1683.6|0
1650972150000|2022-04-26 11:22:30|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|0
1650972160000|2022-04-26 11:22:40|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|0
1650972180000|2022-04-26 11:23:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|3
1650972190000|2022-04-26 11:23:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650972200000|2022-04-26 11:23:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1650972210000|2022-04-26 11:23:30|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|0
1650972220000|2022-04-26 11:23:40|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|2
1650972240000|2022-04-26 11:24:00|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650972250000|2022-04-26 11:24:10|||||||||5
1650972260000|2022-04-26 11:24:20|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|5
1650972270000|2022-04-26 11:24:30|1685.2|1684|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|3
1650972280000|2022-04-26 11:24:40|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|1
1650972290000|2022-04-26 11:24:50|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|1
1650972310000|2022-04-26 11:25:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.2|1684|2
1650972320000|2022-04-26 11:25:20|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|2
1650972350000|2022-04-26 11:25:50|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|2
1650972360000|2022-04-26 11:26:00|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1650972370000|2022-04-26 11:26:10|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|2
1650972380000|2022-04-26 11:26:20|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1650972400000|2022-04-26 11:26:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|4
1650972420000|2022-04-26 11:27:00|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|3
1650972430000|2022-04-26 11:27:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1650972460000|2022-04-26 11:27:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1650972470000|2022-04-26 11:27:50|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|0
1650972480000|2022-04-26 11:28:00|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650972540000|2022-04-26 11:29:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|1
1650972550000|2022-04-26 11:29:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1650972560000|2022-04-26 11:29:20|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|0
1650972580000|2022-04-26 11:29:40|1684.9|1683.7|1684.3|1683.1|1684.9|1683.7|1684.3|1683.1|9
1650972600000|2022-04-26 11:30:00|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|3
1650972610000|2022-04-26 11:30:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1650972630000|2022-04-26 11:30:30|1684.8|1683.6|1685.1|1683.9|1685.1|1683.9|1684.8|1683.6|16
1650972640000|2022-04-26 11:30:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650972650000|2022-04-26 11:30:50|||||||||1
1650972670000|2022-04-26 11:31:10|1685.6|1684.4|1686.1|1684.9|1686.1|1684.9|1685.6|1684.4|1
1650972690000|2022-04-26 11:31:30|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650972700000|2022-04-26 11:31:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1650972710000|2022-04-26 11:31:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650972720000|2022-04-26 11:32:00|1685.7|1684.5|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|3
1650972730000|2022-04-26 11:32:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.2|1684|3
1650972750000|2022-04-26 11:32:30|1685.4|1684.2|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|0
1650972760000|2022-04-26 11:32:40|||||||||1
1650972790000|2022-04-26 11:33:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1650972850000|2022-04-26 11:34:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650972880000|2022-04-26 11:34:40|1686.2|1685|1685.7|1684.5|1686.3|1685.1|1685.6|1684.4|8
1650972890000|2022-04-26 11:34:50|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|5
1650972930000|2022-04-26 11:35:30|1685.4|1684.2|1685.8|1684.6|1686.1|1684.9|1685.4|1684.2|1
1650972940000|2022-04-26 11:35:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650972950000|2022-04-26 11:35:50|1685.9|1684.7|1685.9|1684.7|1686.2|1685|1685.9|1684.7|1
1650972960000|2022-04-26 11:36:00|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|0
1650972980000|2022-04-26 11:36:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650973020000|2022-04-26 11:37:00|||||||||8
1650973080000|2022-04-26 11:38:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|1
1650973090000|2022-04-26 11:38:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1650973110000|2022-04-26 11:38:30|1685.6|1684.4|1685.1|1683.9|1685.6|1684.4|1685.1|1683.9|2
1650973130000|2022-04-26 11:38:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1650973140000|2022-04-26 11:39:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|3
1650973160000|2022-04-26 11:39:20|||||||||2
1650973210000|2022-04-26 11:40:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650973230000|2022-04-26 11:40:30|1685.4|1684.2|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|0
1650973240000|2022-04-26 11:40:40|1685.8|1684.6|1686.2|1685|1686.3|1685.1|1685.8|1684.6|2
1650973260000|2022-04-26 11:41:00|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.2|1685|3
1650973280000|2022-04-26 11:41:20|1686.5|1685.3|1686.5|1685.3|1686.7|1685.5|1686.5|1685.3|6
1650973290000|2022-04-26 11:41:30|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1650973300000|2022-04-26 11:41:40|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686|1684.8|6
1650973330000|2022-04-26 11:42:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1650973340000|2022-04-26 11:42:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|11
1650973350000|2022-04-26 11:42:30|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|0
1650973360000|2022-04-26 11:42:40|1685.4|1684.2|1685.8|1684.6|1685.8|1684.6|1685.4|1684.2|0
1650973390000|2022-04-26 11:43:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1650973410000|2022-04-26 11:43:30|1685.8|1684.6|1685.3|1684.1|1685.8|1684.6|1685.3|1684.1|4
1650973430000|2022-04-26 11:43:50|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|2
1650973440000|2022-04-26 11:44:00|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|1
1650973470000|2022-04-26 11:44:30|1686|1684.8|1686.3|1685.1|1686.3|1685.1|1686|1684.8|1
1650973500000|2022-04-26 11:45:00|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1650973570000|2022-04-26 11:46:10|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|12
1650973580000|2022-04-26 11:46:20|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|4
1650973590000|2022-04-26 11:46:30|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1650973600000|2022-04-26 11:46:40|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|0
1650973610000|2022-04-26 11:46:50|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1650973620000|2022-04-26 11:47:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1650973650000|2022-04-26 11:47:30|1686|1684.8|1686.3|1685.1|1686.3|1685.1|1686|1684.8|0
1650973670000|2022-04-26 11:47:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1650973690000|2022-04-26 11:48:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650973720000|2022-04-26 11:48:40|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686.2|1685|1
1650973730000|2022-04-26 11:48:50|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686.2|1685|1
1650973740000|2022-04-26 11:49:00|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.2|1685|0
1650973770000|2022-04-26 11:49:30|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|1
1650973790000|2022-04-26 11:49:50|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|2
1650973800000|2022-04-26 11:50:00|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|1
1650973810000|2022-04-26 11:50:10|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|11
1650973820000|2022-04-26 11:50:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1650973830000|2022-04-26 11:50:30|1688|1686.8|1688|1686.8|1688.2|1687|1688|1686.8|3
1650973850000|2022-04-26 11:50:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1650973860000|2022-04-26 11:51:00|1687.6|1686.4|1687.8|1686.6|1687.9|1686.7|1687.6|1686.4|0
1650973900000|2022-04-26 11:51:40|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.8|1686.6|2
1650973920000|2022-04-26 11:52:00|1687.9|1686.7|1687.6|1686.4|1687.9|1686.7|1687.6|1686.4|1
1650973940000|2022-04-26 11:52:20|||||||||1
1650973970000|2022-04-26 11:52:50|1687.8|1686.6|1688|1686.8|1688|1686.8|1687.8|1686.6|1
1650973980000|2022-04-26 11:53:00|1687.9|1686.7|1688|1686.8|1688.1|1686.9|1687.9|1686.7|1
1650973990000|2022-04-26 11:53:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|4
1650974020000|2022-04-26 11:53:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650974030000|2022-04-26 11:53:50|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|2
1650974040000|2022-04-26 11:54:00|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.8|1686.6|7
1650974050000|2022-04-26 11:54:10|||||||||1
1650974060000|2022-04-26 11:54:20|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|2
1650974080000|2022-04-26 11:54:40|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|0
1650974090000|2022-04-26 11:54:50|1688.4|1687.2|1688|1686.8|1688.5|1687.3|1688|1686.8|8
1650974100000|2022-04-26 11:55:00|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650974150000|2022-04-26 11:55:50|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|0
1650974160000|2022-04-26 11:56:00|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1688|1686.8|1
1650974180000|2022-04-26 11:56:20|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1650974190000|2022-04-26 11:56:30|||||||||3
1650974200000|2022-04-26 11:56:40|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|4
1650974210000|2022-04-26 11:56:50|1687.6|1686.4|1687.8|1686.6|1687.8|1686.6|1687.6|1686.4|1
1650974220000|2022-04-26 11:57:00|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|2
1650974230000|2022-04-26 11:57:10|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|0
1650974250000|2022-04-26 11:57:30|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1650974270000|2022-04-26 11:57:50|1687.3|1686.1|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|2
1650974280000|2022-04-26 11:58:00|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|4
1650974290000|2022-04-26 11:58:10|1686.8|1685.6|1687.3|1686.1|1687.3|1686.1|1686.8|1685.6|2
1650974300000|2022-04-26 11:58:20|1687|1685.8|1687.3|1686.1|1687.3|1686.1|1687|1685.8|0
1650974310000|2022-04-26 11:58:30|1687|1685.8|1687.3|1686.1|1687.3|1686.1|1687|1685.8|1
1650974340000|2022-04-26 11:59:00|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1686.6|1685.4|22
1650974350000|2022-04-26 11:59:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1650974360000|2022-04-26 11:59:20|1686.9|1685.7|1687|1685.8|1687.1|1685.9|1686.9|1685.7|1
1650974370000|2022-04-26 11:59:30|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650974380000|2022-04-26 11:59:40|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|7
1650974390000|2022-04-26 11:59:50|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|1
1650974400000|2022-04-26 12:00:00|||||||||2
1650974410000|2022-04-26 12:00:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1650974420000|2022-04-26 12:00:20|1686.9|1685.7|1686.5|1685.3|1686.9|1685.7|1686.5|1685.3|5
1650974430000|2022-04-26 12:00:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|4
1650974440000|2022-04-26 12:00:40|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1650974460000|2022-04-26 12:01:00|1686.4|1685.2|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|2
1650974470000|2022-04-26 12:01:10|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|0
1650974490000|2022-04-26 12:01:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1650974510000|2022-04-26 12:01:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|4
1650974520000|2022-04-26 12:02:00|1686.6|1685.4|1686.8|1685.6|1686.9|1685.7|1686.6|1685.4|0
1650974570000|2022-04-26 12:02:50|1686.4|1685.2|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|3
1650974580000|2022-04-26 12:03:00|1686.5|1685.3|1686.8|1685.6|1686.8|1685.6|1686.5|1685.3|2
1650974610000|2022-04-26 12:03:30|1686.6|1685.4|1686.9|1685.7|1686.9|1685.7|1686.6|1685.4|1
1650974620000|2022-04-26 12:03:40|||||||||1
1650974630000|2022-04-26 12:03:50|1687.4|1686.2|1687|1685.8|1687.5|1686.3|1687|1685.8|6
1650974640000|2022-04-26 12:04:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650974650000|2022-04-26 12:04:10|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1650974660000|2022-04-26 12:04:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|2
1650974690000|2022-04-26 12:04:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1650974720000|2022-04-26 12:05:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1650974740000|2022-04-26 12:05:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687|1685.8|0
1650974750000|2022-04-26 12:05:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|3
1650974760000|2022-04-26 12:06:00|1687.1|1685.9|1687.2|1686|1687.5|1686.3|1687.1|1685.9|3
1650974770000|2022-04-26 12:06:10|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.2|1686|1
1650974780000|2022-04-26 12:06:20|||||||||1
1650974800000|2022-04-26 12:06:40|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|1
1650974820000|2022-04-26 12:07:00|1687.7|1686.5|1688|1686.8|1688|1686.8|1687.7|1686.5|1
1650974830000|2022-04-26 12:07:10|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688|1686.8|1
1650974850000|2022-04-26 12:07:30|||||||||1
1650974860000|2022-04-26 12:07:40|1688.2|1687|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|8
1650974870000|2022-04-26 12:07:50|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|4
1650974900000|2022-04-26 12:08:20|||||||||1
1650974910000|2022-04-26 12:08:30|1688.1|1686.9|1687.9|1686.7|1688.1|1686.9|1687.9|1686.7|1
1650974920000|2022-04-26 12:08:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|2
1650974930000|2022-04-26 12:08:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1650974940000|2022-04-26 12:09:00|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1650974950000|2022-04-26 12:09:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|0
1650974960000|2022-04-26 12:09:20|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|1
1650974970000|2022-04-26 12:09:30|1687.4|1686.2|1687.5|1686.3|1687.6|1686.4|1687.4|1686.2|2
1650974980000|2022-04-26 12:09:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650974990000|2022-04-26 12:09:50|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|5
1650975000000|2022-04-26 12:10:00|1687.1|1685.9|1687.1|1685.9|1687.2|1686|1687.1|1685.9|10
1650975010000|2022-04-26 12:10:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1650975030000|2022-04-26 12:10:30|1687.1|1685.9|1687.7|1686.5|1687.7|1686.5|1687.1|1685.9|6
1650975040000|2022-04-26 12:10:40|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|9
1650975060000|2022-04-26 12:11:00|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|2
1650975070000|2022-04-26 12:11:10|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|1
1650975080000|2022-04-26 12:11:20|1687.9|1686.7|1687.9|1686.7|1688|1686.8|1687.9|1686.7|0
1650975090000|2022-04-26 12:11:30|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|0
1650975100000|2022-04-26 12:11:40|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1650975110000|2022-04-26 12:11:50|1687.5|1686.3|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|10
1650975120000|2022-04-26 12:12:00|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1
1650975130000|2022-04-26 12:12:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650975140000|2022-04-26 12:12:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1650975150000|2022-04-26 12:12:30|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|1
1650975160000|2022-04-26 12:12:40|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|22
1650975180000|2022-04-26 12:13:00|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|0
1650975190000|2022-04-26 12:13:10|1687.6|1686.4|1687.9|1686.7|1687.9|1686.7|1687.6|1686.4|9
1650975200000|2022-04-26 12:13:20|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|2
1650975220000|2022-04-26 12:13:40|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|7
1650975230000|2022-04-26 12:13:50|1688.7|1687.5|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|14
1650975240000|2022-04-26 12:14:00|||||||||9
1650975250000|2022-04-26 12:14:10|1688.6|1687.4|1688.4|1687.2|1688.6|1687.4|1688.4|1687.2|2
1650975260000|2022-04-26 12:14:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|4
1650975270000|2022-04-26 12:14:30|1688.5|1687.3|1688.9|1687.7|1689.2|1688|1688.5|1687.3|72
1650975290000|2022-04-26 12:14:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|0
1650975300000|2022-04-26 12:15:00|1688.6|1687.4|1688.2|1687|1688.6|1687.4|1688.2|1687|14
1650975310000|2022-04-26 12:15:10|1688.1|1686.9|1688.2|1687|1688.4|1687.2|1688.1|1686.9|32
1650975340000|2022-04-26 12:15:40|1687.7|1686.5|1687.5|1686.3|1687.9|1686.7|1687.4|1686.2|18
1650975350000|2022-04-26 12:15:50|1687.6|1686.4|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|2
1650975360000|2022-04-26 12:16:00|1687.4|1686.2|1687.2|1686|1687.4|1686.2|1687.1|1685.9|4
1650975370000|2022-04-26 12:16:10|1687.4|1686.2|1687.2|1686|1687.5|1686.3|1687.2|1686|5
1650975380000|2022-04-26 12:16:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1
1650975390000|2022-04-26 12:16:30|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1650975400000|2022-04-26 12:16:40|||||||||2
1650975420000|2022-04-26 12:17:00|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1686.9|1685.7|2
1650975430000|2022-04-26 12:17:10|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|0
1650975440000|2022-04-26 12:17:20|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650975450000|2022-04-26 12:17:30|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1650975460000|2022-04-26 12:17:40|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1650975470000|2022-04-26 12:17:50|1687.2|1686|1686.6|1685.4|1687.2|1686|1686.6|1685.4|29
1650975480000|2022-04-26 12:18:00|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1650975490000|2022-04-26 12:18:10|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|0
1650975500000|2022-04-26 12:18:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|2
1650975510000|2022-04-26 12:18:30|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|3
1650975530000|2022-04-26 12:18:50|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|4
1650975540000|2022-04-26 12:19:00|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|3
1650975550000|2022-04-26 12:19:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|2
1650975570000|2022-04-26 12:19:30|1687.1|1685.9|1687.1|1685.9|1687.2|1686|1687.1|1685.9|3
1650975580000|2022-04-26 12:19:40|1687.2|1686|1687.3|1686.1|1687.5|1686.3|1687.2|1686|22
1650975600000|2022-04-26 12:20:00|1687.5|1686.3|1687.5|1686.3|1687.6|1686.4|1687.3|1686.1|11
1650975620000|2022-04-26 12:20:20|1687.2|1686|1687.2|1686|1687.3|1686.1|1687.2|1686|3
1650975630000|2022-04-26 12:20:30|1687.3|1686.1|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|0
1650975640000|2022-04-26 12:20:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.3|1686.1|1
1650975650000|2022-04-26 12:20:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|1
1650975670000|2022-04-26 12:21:10|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.3|1686.1|2
1650975680000|2022-04-26 12:21:20|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1650975690000|2022-04-26 12:21:30|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|5
1650975700000|2022-04-26 12:21:40|||||||||1
1650975710000|2022-04-26 12:21:50|1687.5|1686.3|1687.2|1686|1687.5|1686.3|1687.2|1686|11
1650975720000|2022-04-26 12:22:00|1687.3|1686.1|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|0
1650975730000|2022-04-26 12:22:10|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|1
1650975740000|2022-04-26 12:22:20|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|5
1650975750000|2022-04-26 12:22:30|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1650975760000|2022-04-26 12:22:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1
1650975770000|2022-04-26 12:22:50|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|1
1650975780000|2022-04-26 12:23:00|1687.7|1686.5|1687|1685.8|1687.7|1686.5|1686.8|1685.6|9
1650975790000|2022-04-26 12:23:10|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1686.8|1685.6|1
1650975800000|2022-04-26 12:23:20|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|3
1650975810000|2022-04-26 12:23:30|1686.8|1685.6|1686.5|1685.3|1686.8|1685.6|1686.5|1685.3|12
1650975820000|2022-04-26 12:23:40|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.1|1684.9|6
1650975830000|2022-04-26 12:23:50|1686.3|1685.1|1686.5|1685.3|1686.6|1685.4|1686.3|1685.1|6
1650975840000|2022-04-26 12:24:00|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1650975850000|2022-04-26 12:24:10|1686.7|1685.5|1686.5|1685.3|1686.7|1685.5|1686.3|1685.1|2
1650975860000|2022-04-26 12:24:20|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|1
1650975870000|2022-04-26 12:24:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650975880000|2022-04-26 12:24:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|4
1650975890000|2022-04-26 12:24:50|||||||||1
1650975910000|2022-04-26 12:25:10|||||||||1
1650975920000|2022-04-26 12:25:20|1686.3|1685.1|1686.8|1685.6|1686.8|1685.6|1686.3|1685.1|3
1650975930000|2022-04-26 12:25:30|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|3
1650975960000|2022-04-26 12:26:00|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1650975970000|2022-04-26 12:26:10|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|1
1650975980000|2022-04-26 12:26:20|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1650975990000|2022-04-26 12:26:30|1687.2|1686|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|1
1650976000000|2022-04-26 12:26:40|1687.2|1686|1687.1|1685.9|1687.2|1686|1687.1|1685.9|1
1650976010000|2022-04-26 12:26:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1650976020000|2022-04-26 12:27:00|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|3
1650976030000|2022-04-26 12:27:10|1687.3|1686.1|1688|1686.8|1688|1686.8|1687.2|1686|5
1650976040000|2022-04-26 12:27:20|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1688|1686.8|1
1650976050000|2022-04-26 12:27:30|||||||||1
1650976060000|2022-04-26 12:27:40|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.6|1686.4|2
1650976070000|2022-04-26 12:27:50|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|0
1650976080000|2022-04-26 12:28:00|1687.2|1686|1686.7|1685.5|1687.2|1686|1686.5|1685.3|23
1650976090000|2022-04-26 12:28:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1650976100000|2022-04-26 12:28:20|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.6|1685.4|31
1650976110000|2022-04-26 12:28:30|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|0
1650976120000|2022-04-26 12:28:40|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1686.8|1685.6|2
1650976140000|2022-04-26 12:29:00|1687.5|1686.3|1687|1685.8|1687.7|1686.5|1687|1685.8|24
1650976150000|2022-04-26 12:29:10|1686.7|1685.5|1687|1685.8|1687|1685.8|1686.7|1685.5|7
1650976160000|2022-04-26 12:29:20|1687.1|1685.9|1686.7|1685.5|1687.1|1685.9|1686.5|1685.3|29
1650976170000|2022-04-26 12:29:30|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|1
1650976180000|2022-04-26 12:29:40|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|0
1650976190000|2022-04-26 12:29:50|1686.8|1685.6|1686.8|1685.6|1687.1|1685.9|1686.7|1685.5|1
1650976210000|2022-04-26 12:30:10|1686.7|1685.5|1686.3|1685.1|1686.8|1685.6|1686.3|1685.1|0
1650976220000|2022-04-26 12:30:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|1
1650976240000|2022-04-26 12:30:40|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1650976250000|2022-04-26 12:30:50|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|8
1650976260000|2022-04-26 12:31:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.3|1684.1|5
1650976270000|2022-04-26 12:31:10|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1650976280000|2022-04-26 12:31:20|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1650976290000|2022-04-26 12:31:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|7
1650976300000|2022-04-26 12:31:40|1686|1684.8|1686|1684.8|1686.2|1685|1686|1684.8|1
1650976310000|2022-04-26 12:31:50|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686|1684.8|3
1650976320000|2022-04-26 12:32:00|1686.5|1685.3|1686.2|1685|1686.5|1685.3|1686.2|1685|2
1650976330000|2022-04-26 12:32:10|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|4
1650976340000|2022-04-26 12:32:20|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|4
1650976350000|2022-04-26 12:32:30|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|1
1650976360000|2022-04-26 12:32:40|1686.1|1684.9|1686|1684.8|1686.2|1685|1685.8|1684.6|2
1650976380000|2022-04-26 12:33:00|1686.1|1684.9|1686.2|1685|1686.2|1685|1686|1684.8|2
1650976390000|2022-04-26 12:33:10|1686.1|1684.9|1685.2|1684|1686.1|1684.9|1685.2|1684|10
1650976410000|2022-04-26 12:33:30|1685.1|1683.9|1685.2|1684|1685.2|1684|1685|1683.8|6
1650976430000|2022-04-26 12:33:50|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1685|1683.8|0
1650976440000|2022-04-26 12:34:00|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|3
1650976450000|2022-04-26 12:34:10|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.4|1683.2|24
1650976460000|2022-04-26 12:34:20|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|11
1650976470000|2022-04-26 12:34:30|1684.7|1683.5|1684.7|1683.5|1685|1683.8|1684.7|1683.5|6
1650976480000|2022-04-26 12:34:40|||||||||1
1650976490000|2022-04-26 12:34:50|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|2
1650976500000|2022-04-26 12:35:00|1684.6|1683.4|1684.6|1683.4|1684.7|1683.5|1684.5|1683.3|4
1650976510000|2022-04-26 12:35:10|1684.5|1683.3|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|0
1650976520000|2022-04-26 12:35:20|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|4
1650976530000|2022-04-26 12:35:30|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|0
1650976540000|2022-04-26 12:35:40|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|9
1650976550000|2022-04-26 12:35:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1650976560000|2022-04-26 12:36:00|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.2|1683|7
1650976570000|2022-04-26 12:36:10|1684.3|1683.1|1684.7|1683.5|1684.7|1683.5|1684.3|1683.1|8
1650976580000|2022-04-26 12:36:20|1684.8|1683.6|1684.3|1683.1|1684.9|1683.7|1684.3|1683.1|40
1650976590000|2022-04-26 12:36:30|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1650976600000|2022-04-26 12:36:40|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|2
1650976610000|2022-04-26 12:36:50|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.8|1682.6|6
1650976620000|2022-04-26 12:37:00|1683.8|1682.6|1684.2|1683|1684.2|1683|1683.8|1682.6|11
1650976630000|2022-04-26 12:37:10|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.8|1682.6|1
1650976640000|2022-04-26 12:37:20|1683.8|1682.6|1684.1|1682.9|1684.1|1682.9|1683.8|1682.6|0
1650976650000|2022-04-26 12:37:30|1684.2|1683|1685.2|1684|1685.2|1684|1684.2|1683|7
1650976660000|2022-04-26 12:37:40|1685.4|1684.2|1685.9|1684.7|1685.9|1684.7|1685.4|1684.2|2
1650976670000|2022-04-26 12:37:50|1686.1|1684.9|1685.9|1684.7|1686.2|1685|1685.7|1684.5|8
1650976680000|2022-04-26 12:38:00|1685.8|1684.6|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|0
1650976690000|2022-04-26 12:38:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1650976700000|2022-04-26 12:38:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1650976710000|2022-04-26 12:38:30|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|4
1650976720000|2022-04-26 12:38:40|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|2
1650976730000|2022-04-26 12:38:50|1686.1|1684.9|1685.4|1684.2|1686.1|1684.9|1685.3|1684.1|7
1650976740000|2022-04-26 12:39:00|1685.3|1684.1|1685.4|1684.2|1685.6|1684.4|1685.2|1684|2
1650976750000|2022-04-26 12:39:10|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|5
1650976770000|2022-04-26 12:39:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|6
1650976780000|2022-04-26 12:39:40|1685.7|1684.5|1686.4|1685.2|1686.4|1685.2|1685.7|1684.5|8
1650976790000|2022-04-26 12:39:50|1686.6|1685.4|1687.1|1685.9|1687.1|1685.9|1686.6|1685.4|8
1650976800000|2022-04-26 12:40:00|1686.8|1685.6|1686.6|1685.4|1686.9|1685.7|1686.6|1685.4|4
1650976810000|2022-04-26 12:40:10|1686.7|1685.5|1685.9|1684.7|1686.7|1685.5|1685.9|1684.7|1
1650976820000|2022-04-26 12:40:20|1685.8|1684.6|1686.4|1685.2|1686.4|1685.2|1685.8|1684.6|4
1650976830000|2022-04-26 12:40:30|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1650976840000|2022-04-26 12:40:40|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|2
1650976850000|2022-04-26 12:40:50|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.4|1685.2|1
1650976860000|2022-04-26 12:41:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|0
1650976870000|2022-04-26 12:41:10|1686.6|1685.4|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|3
1650976880000|2022-04-26 12:41:20|1686.7|1685.5|1686.3|1685.1|1686.7|1685.5|1686.3|1685.1|2
1650976890000|2022-04-26 12:41:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|3
1650976900000|2022-04-26 12:41:40|||||||||2
1650976910000|2022-04-26 12:41:50|1686.6|1685.4|1686.9|1685.7|1686.9|1685.7|1686.6|1685.4|3
1650976920000|2022-04-26 12:42:00|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|0
1650976930000|2022-04-26 12:42:10|1687.2|1686|1686.6|1685.4|1687.2|1686|1686.6|1685.4|6
1650976940000|2022-04-26 12:42:20|1686.4|1685.2|1686.7|1685.5|1686.7|1685.5|1686.4|1685.2|5
1650976950000|2022-04-26 12:42:30|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1650976960000|2022-04-26 12:42:40|1686.7|1685.5|1686.7|1685.5|1686.8|1685.6|1686.7|1685.5|6
1650976970000|2022-04-26 12:42:50|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|2
1650976980000|2022-04-26 12:43:00|1686.8|1685.6|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|2
1650976990000|2022-04-26 12:43:10|1686.9|1685.7|1687.1|1685.9|1687.2|1686|1686.7|1685.5|0
1650977000000|2022-04-26 12:43:20|1687.2|1686|1687.1|1685.9|1687.2|1686|1687.1|1685.9|0
1650977010000|2022-04-26 12:43:30|1686.9|1685.7|1687.1|1685.9|1687.2|1686|1686.9|1685.7|13
1650977020000|2022-04-26 12:43:40|1687.2|1686|1686.9|1685.7|1687.2|1686|1686.9|1685.7|1
1650977030000|2022-04-26 12:43:50|1686.8|1685.6|1686.1|1684.9|1686.8|1685.6|1685.9|1684.7|32
1650977040000|2022-04-26 12:44:00|1685.8|1684.6|1685.1|1683.9|1685.8|1684.6|1684.8|1683.6|16
1650977050000|2022-04-26 12:44:10|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|1
1650977060000|2022-04-26 12:44:20|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1650977070000|2022-04-26 12:44:30|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|0
1650977080000|2022-04-26 12:44:40|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|5
1650977090000|2022-04-26 12:44:50|1685.2|1684|1685.2|1684|1685.6|1684.4|1685.2|1684|10
1650979800000|2022-04-26 13:30:00|1686.6|1685.4|1690.2|1689|1690.2|1689|1686.6|1685.4|1443
1650979810000|2022-04-26 13:30:10|1690|1688.8|1692.1|1690.9|1692.2|1691|1689.7|1688.5|136
1650979820000|2022-04-26 13:30:20|1691.7|1690.5|1693.4|1692.2|1693.4|1692.2|1691.7|1690.5|177
1650979830000|2022-04-26 13:30:30|1693.7|1692.5|1693.7|1692.5|1694.9|1693.7|1693.2|1692|112
1650979840000|2022-04-26 13:30:40|1693.9|1692.7|1694.6|1693.4|1694.8|1693.6|1693.7|1692.5|111
1650979850000|2022-04-26 13:30:50|1694.4|1693.2|1693.3|1692.1|1694.4|1693.2|1692.3|1691.1|58
1650979860000|2022-04-26 13:31:00|1693.2|1692|1692.9|1691.7|1693.7|1692.5|1692.6|1691.4|59
1650979870000|2022-04-26 13:31:10|1692.8|1691.6|1693.7|1692.5|1693.9|1692.7|1692.8|1691.6|110
1650979880000|2022-04-26 13:31:20|1693.9|1692.7|1693.4|1692.2|1694.4|1693.2|1693.2|1692|67
1650979890000|2022-04-26 13:31:30|1693.7|1692.5|1695.2|1694|1695.2|1694|1693.6|1692.4|97
1650979900000|2022-04-26 13:31:40|1695.1|1693.9|1694.7|1693.5|1695.1|1693.9|1694.4|1693.2|56
1650979910000|2022-04-26 13:31:50|1694.8|1693.6|1694.6|1693.4|1695.2|1694|1694.2|1693|93
1650979920000|2022-04-26 13:32:00|1694.4|1693.2|1693.8|1692.6|1694.6|1693.4|1693.2|1692|95
1650979930000|2022-04-26 13:32:10|1693.9|1692.7|1695.2|1694|1695.4|1694.2|1693.9|1692.7|70
1650979940000|2022-04-26 13:32:20|1695.4|1694.2|1692.7|1691.5|1695.4|1694.2|1692.7|1691.5|74
1650979950000|2022-04-26 13:32:30|1692.4|1691.2|1692.2|1691|1692.9|1691.7|1692.2|1691|64
1650979960000|2022-04-26 13:32:40|1692.3|1691.1|1690.8|1689.6|1692.4|1691.2|1690.4|1689.2|83
1650979970000|2022-04-26 13:32:50|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1689.9|1688.7|49
1650979980000|2022-04-26 13:33:00|1690.7|1689.5|1690.3|1689.1|1691.1|1689.9|1690.3|1689.1|71
1650979990000|2022-04-26 13:33:10|1689.8|1688.6|1690.7|1689.5|1691.4|1690.2|1689.8|1688.6|84
1650980000000|2022-04-26 13:33:20|1690.4|1689.2|1690.8|1689.6|1691.3|1690.1|1690.4|1689.2|28
1650980010000|2022-04-26 13:33:30|1690.7|1689.5|1689.6|1688.4|1690.7|1689.5|1689.4|1688.2|16
1650980020000|2022-04-26 13:33:40|1689.7|1688.5|1689.4|1688.2|1690.4|1689.2|1689.4|1688.2|50
1650980030000|2022-04-26 13:33:50|1689.6|1688.4|1690.4|1689.2|1691.1|1689.9|1689.6|1688.4|82
1650980040000|2022-04-26 13:34:00|1690.7|1689.5|1690.6|1689.4|1691.1|1689.9|1690.2|1689|83
1650980050000|2022-04-26 13:34:10|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.3|1689.1|40
1650980060000|2022-04-26 13:34:20|1690.6|1689.4|1691.1|1689.9|1691.4|1690.2|1690.6|1689.4|25
1650980070000|2022-04-26 13:34:30|1689.9|1688.7|1690.3|1689.1|1690.4|1689.2|1689.7|1688.5|71
1650980080000|2022-04-26 13:34:40|1690.2|1689|1688.7|1687.5|1690.3|1689.1|1688.7|1687.5|34
1650980090000|2022-04-26 13:34:50|1688.8|1687.6|1689.2|1688|1689.3|1688.1|1688.4|1687.2|40
1650980100000|2022-04-26 13:35:00|1689.3|1688.1|1688.6|1687.4|1689.3|1688.1|1688.4|1687.2|29
1650980110000|2022-04-26 13:35:10|1688.7|1687.5|1688.2|1687|1688.7|1687.5|1687.7|1686.5|49
1650980120000|2022-04-26 13:35:20|1687.9|1686.7|1687.7|1686.5|1688.1|1686.9|1687.7|1686.5|42
1650980130000|2022-04-26 13:35:30|1687.8|1686.6|1688.3|1687.1|1688.7|1687.5|1687.8|1686.6|19
1650980140000|2022-04-26 13:35:40|1688.2|1687|1688.3|1687.1|1688.6|1687.4|1688.2|1687|46
1650980150000|2022-04-26 13:35:50|1688.4|1687.2|1687.2|1686|1688.7|1687.5|1687.2|1686|54
1650980160000|2022-04-26 13:36:00|1687.3|1686.1|1687.7|1686.5|1687.9|1686.7|1687.3|1686.1|94
1650980170000|2022-04-26 13:36:10|1687.6|1686.4|1686.6|1685.4|1688.1|1686.9|1686.4|1685.2|90
1650980180000|2022-04-26 13:36:20|1686.4|1685.2|1686.2|1685|1686.8|1685.6|1686.2|1685|21
1650980190000|2022-04-26 13:36:30|1686.3|1685.1|1686.4|1685.2|1686.9|1685.7|1686.3|1685.1|72
1650980200000|2022-04-26 13:36:40|1686.3|1685.1|1686.8|1685.6|1686.9|1685.7|1686.2|1685|14
1650980210000|2022-04-26 13:36:50|1686.7|1685.5|1686.8|1685.6|1686.9|1685.7|1686.7|1685.5|19
1650980220000|2022-04-26 13:37:00|1686.6|1685.4|1686.9|1685.7|1687.2|1686|1686.4|1685.2|37
1650980230000|2022-04-26 13:37:10|1687.1|1685.9|1686.7|1685.5|1687.3|1686.1|1686.4|1685.2|19
1650980240000|2022-04-26 13:37:20|1686.6|1685.4|1686.6|1685.4|1686.7|1685.5|1686.4|1685.2|15
1650980250000|2022-04-26 13:37:30|1686.7|1685.5|1686.3|1685.1|1686.7|1685.5|1685.7|1684.5|41
1650980260000|2022-04-26 13:37:40|1686.2|1685|1686.6|1685.4|1686.6|1685.4|1686.1|1684.9|143
1650980270000|2022-04-26 13:37:50|1686.7|1685.5|1688.1|1686.9|1688.1|1686.9|1686.7|1685.5|35
1650980280000|2022-04-26 13:38:00|1688.2|1687|1688.2|1687|1688.4|1687.2|1688.1|1686.9|23
1650980290000|2022-04-26 13:38:10|1688.3|1687.1|1687.9|1686.7|1688.3|1687.1|1687.8|1686.6|34
1650980300000|2022-04-26 13:38:20|1687.8|1686.6|1687.4|1686.2|1688.2|1687|1687.2|1686|32
1650980310000|2022-04-26 13:38:30|1687.3|1686.1|1687.7|1686.5|1687.7|1686.5|1687.2|1686|8
1650980320000|2022-04-26 13:38:40|1688.1|1686.9|1688.3|1687.1|1688.3|1687.1|1687.9|1686.7|13
1650980330000|2022-04-26 13:38:50|1688.4|1687.2|1688.7|1687.5|1688.7|1687.5|1688.3|1687.1|6
1650980340000|2022-04-26 13:39:00|1688.6|1687.4|1688.7|1687.5|1688.9|1687.7|1688.3|1687.1|55
1650980350000|2022-04-26 13:39:10|1688.6|1687.4|1688.9|1687.7|1688.9|1687.7|1688.3|1687.1|65
1650980360000|2022-04-26 13:39:20|1689.2|1688|1689|1687.8|1689.2|1688|1688.9|1687.7|10
1650980370000|2022-04-26 13:39:30|1688.9|1687.7|1688.7|1687.5|1689.2|1688|1688.5|1687.3|10
1650980380000|2022-04-26 13:39:40|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.5|1687.3|25
1650980390000|2022-04-26 13:39:50|1688.9|1687.7|1689.2|1688|1689.4|1688.2|1688.8|1687.6|16
1650980400000|2022-04-26 13:40:00|1689.1|1687.9|1689.2|1688|1689.4|1688.2|1688.9|1687.7|23
1650980410000|2022-04-26 13:40:10|1688.9|1687.7|1689.2|1688|1689.4|1688.2|1688.9|1687.7|11
1650980420000|2022-04-26 13:40:20|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1688.9|1687.7|27
1650980430000|2022-04-26 13:40:30|1688.9|1687.7|1688.7|1687.5|1689.2|1688|1688.7|1687.5|6
1650980440000|2022-04-26 13:40:40|1688.4|1687.2|1688.3|1687.1|1688.7|1687.5|1688.3|1687.1|7
1650980450000|2022-04-26 13:40:50|1688.2|1687|1688.2|1687|1688.3|1687.1|1687.9|1686.7|35
1650980460000|2022-04-26 13:41:00|1688|1686.8|1687.8|1686.6|1688.3|1687.1|1687.7|1686.5|34
1650980470000|2022-04-26 13:41:10|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.2|1686|48
1650980480000|2022-04-26 13:41:20|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.7|1686.5|7
1650980490000|2022-04-26 13:41:30|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1687.7|1686.5|76
1650980500000|2022-04-26 13:41:40|1688.2|1687|1687.2|1686|1688.4|1687.2|1687.2|1686|49
1650980510000|2022-04-26 13:41:50|1686.9|1685.7|1688.2|1687|1688.2|1687|1686.9|1685.7|24
1650980520000|2022-04-26 13:42:00|1688|1686.8|1687.9|1686.7|1688.2|1687|1687.7|1686.5|27
1650980530000|2022-04-26 13:42:10|1687.8|1686.6|1688.2|1687|1688.3|1687.1|1687.8|1686.6|35
1650980540000|2022-04-26 13:42:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.7|1686.5|8
1650980550000|2022-04-26 13:42:30|1688.3|1687.1|1687.8|1686.6|1688.3|1687.1|1687.8|1686.6|8
1650980560000|2022-04-26 13:42:40|1687.4|1686.2|1687.5|1686.3|1687.7|1686.5|1687.2|1686|16
1650980570000|2022-04-26 13:42:50|1687.4|1686.2|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|12
1650980580000|2022-04-26 13:43:00|1687.5|1686.3|1687.2|1686|1687.7|1686.5|1686.9|1685.7|62
1650980590000|2022-04-26 13:43:10|1687.4|1686.2|1687.7|1686.5|1688.2|1687|1687.4|1686.2|44
1650980600000|2022-04-26 13:43:20|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|37
1650980610000|2022-04-26 13:43:30|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|7
1650980620000|2022-04-26 13:43:40|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.4|1686.2|11
1650980630000|2022-04-26 13:43:50|1687.5|1686.3|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|19
1650980640000|2022-04-26 13:44:00|1687.5|1686.3|1686.5|1685.3|1687.7|1686.5|1686.4|1685.2|34
1650980650000|2022-04-26 13:44:10|1686.4|1685.2|1685.7|1684.5|1686.4|1685.2|1685.5|1684.3|51
1650980660000|2022-04-26 13:44:20|1685.8|1684.6|1685.9|1684.7|1686.2|1685|1685.8|1684.6|17
1650980670000|2022-04-26 13:44:30|1685.7|1684.5|1686.3|1685.1|1686.3|1685.1|1685.7|1684.5|18
1650980680000|2022-04-26 13:44:40|1686.2|1685|1686.2|1685|1686.3|1685.1|1685.9|1684.7|11
1650980690000|2022-04-26 13:44:50|1686.3|1685.1|1685.3|1684.1|1686.3|1685.1|1685.3|1684.1|18
1650980700000|2022-04-26 13:45:00|1685|1683.8|1684.2|1683|1685|1683.8|1684.2|1683|43
1650980710000|2022-04-26 13:45:10|1684|1682.8|1685|1683.8|1685.3|1684.1|1684|1682.8|65
1650980720000|2022-04-26 13:45:20|1684.9|1683.7|1684.4|1683.2|1685|1683.8|1684.4|1683.2|19
1650980730000|2022-04-26 13:45:30|1684.5|1683.3|1684.2|1683|1684.7|1683.5|1684.2|1683|21
1650980740000|2022-04-26 13:45:40|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.4|1682.2|24
1650980750000|2022-04-26 13:45:50|1683.4|1682.2|1683.8|1682.6|1683.8|1682.6|1683.2|1682|52
1650980760000|2022-04-26 13:46:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.4|1682.2|49
1650980770000|2022-04-26 13:46:10|1683.7|1682.5|1684.4|1683.2|1684.4|1683.2|1683.7|1682.5|24
1650980780000|2022-04-26 13:46:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.2|1683|14
1650980790000|2022-04-26 13:46:30|1684.8|1683.6|1685.2|1684|1685.4|1684.2|1684.8|1683.6|95
1650980800000|2022-04-26 13:46:40|1685|1683.8|1685.4|1684.2|1685.4|1684.2|1684.7|1683.5|35
1650980810000|2022-04-26 13:46:50|1685.3|1684.1|1684.9|1683.7|1685.4|1684.2|1684.9|1683.7|49
1650980820000|2022-04-26 13:47:00|1684.4|1683.2|1683.2|1682|1684.7|1683.5|1683|1681.8|72
1650980830000|2022-04-26 13:47:10|1683.4|1682.2|1683|1681.8|1683.5|1682.3|1683|1681.8|59
1650980840000|2022-04-26 13:47:20|1682.9|1681.7|1683.2|1682|1683.7|1682.5|1682.9|1681.7|29
1650980850000|2022-04-26 13:47:30|1683.4|1682.2|1683.5|1682.3|1683.7|1682.5|1683.4|1682.2|20
1650980860000|2022-04-26 13:47:40|1683.7|1682.5|1683.2|1682|1683.7|1682.5|1682.9|1681.7|73
1650980870000|2022-04-26 13:47:50|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1682.3|1681.1|41
1650980880000|2022-04-26 13:48:00|1683.2|1682|1683.7|1682.5|1683.8|1682.6|1683.2|1682|16
1650980890000|2022-04-26 13:48:10|1683.5|1682.3|1684.3|1683.1|1684.4|1683.2|1683.5|1682.3|25
1650980900000|2022-04-26 13:48:20|1684.4|1683.2|1684.9|1683.7|1685.2|1684|1684.2|1683|25
1650980910000|2022-04-26 13:48:30|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|12
1650980920000|2022-04-26 13:48:40|1684.9|1683.7|1685.2|1684|1685.4|1684.2|1684.7|1683.5|31
1650980930000|2022-04-26 13:48:50|1685.3|1684.1|1685.7|1684.5|1685.7|1684.5|1685.2|1684|44
1650980940000|2022-04-26 13:49:00|1685.8|1684.6|1685.8|1684.6|1686.2|1685|1685.8|1684.6|61
1650980950000|2022-04-26 13:49:10|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|25
1650980960000|2022-04-26 13:49:20|1685.7|1684.5|1686.2|1685|1686.4|1685.2|1685.7|1684.5|70
1650980970000|2022-04-26 13:49:30|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.2|1685|20
1650980980000|2022-04-26 13:49:40|1686.2|1685|1686.2|1685|1686.5|1685.3|1686.2|1685|36
1650980990000|2022-04-26 13:49:50|1686.3|1685.1|1686.9|1685.7|1687.1|1685.9|1686.2|1685|121
1650981000000|2022-04-26 13:50:00|1687.1|1685.9|1686.9|1685.7|1687.4|1686.2|1686.9|1685.7|31
1650981010000|2022-04-26 13:50:10|1686.8|1685.6|1685.7|1684.5|1686.8|1685.6|1685.7|1684.5|18
1650981020000|2022-04-26 13:50:20|1685.5|1684.3|1685.9|1684.7|1685.9|1684.7|1685.5|1684.3|7
1650981030000|2022-04-26 13:50:30|1685.7|1684.5|1684.9|1683.7|1685.7|1684.5|1684.8|1683.6|62
1650981040000|2022-04-26 13:50:40|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|11
1650981050000|2022-04-26 13:50:50|||||||||2
1650981060000|2022-04-26 13:51:00|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.5|1683.3|15
1650981070000|2022-04-26 13:51:10|1684.9|1683.7|1684.7|1683.5|1685|1683.8|1684.7|1683.5|25
1650981080000|2022-04-26 13:51:20|1684.4|1683.2|1684|1682.8|1684.4|1683.2|1683.7|1682.5|30
1650981090000|2022-04-26 13:51:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|9
1650981100000|2022-04-26 13:51:40|1684|1682.8|1684.4|1683.2|1684.4|1683.2|1684|1682.8|141
1650981110000|2022-04-26 13:51:50|1684.6|1683.4|1684.7|1683.5|1684.9|1683.7|1684.6|1683.4|86
1650981120000|2022-04-26 13:52:00|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.6|1683.4|20
1650981130000|2022-04-26 13:52:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|0
1650981140000|2022-04-26 13:52:20|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.4|1683.2|26
1650981150000|2022-04-26 13:52:30|1684.4|1683.2|1685.4|1684.2|1685.4|1684.2|1684.3|1683.1|48
1650981160000|2022-04-26 13:52:40|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1684.9|1683.7|25
1650981170000|2022-04-26 13:52:50|1685.4|1684.2|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|7
1650981180000|2022-04-26 13:53:00|1685.1|1683.9|1685.4|1684.2|1685.4|1684.2|1685.1|1683.9|47
1650981190000|2022-04-26 13:53:10|1685|1683.8|1685.1|1683.9|1685.1|1683.9|1685|1683.8|35
1650981200000|2022-04-26 13:53:20|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|28
1650981210000|2022-04-26 13:53:30|1684.8|1683.6|1684.4|1683.2|1684.8|1683.6|1684.4|1683.2|7
1650981220000|2022-04-26 13:53:40|1684.1|1682.9|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|33
1650981230000|2022-04-26 13:53:50|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|7
1650981240000|2022-04-26 13:54:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|36
1650981250000|2022-04-26 13:54:10|1684|1682.8|1684|1682.8|1684.1|1682.9|1683.9|1682.7|13
1650981260000|2022-04-26 13:54:20|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|11
1650981270000|2022-04-26 13:54:30|||||||||2
1650981280000|2022-04-26 13:54:40|||||||||3
1650981290000|2022-04-26 13:54:50|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|7
1650981300000|2022-04-26 13:55:00|1683.1|1681.9|1682.8|1681.6|1683.1|1681.9|1682.6|1681.4|44
1650981310000|2022-04-26 13:55:10|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.5|1681.3|17
1650981320000|2022-04-26 13:55:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1650981330000|2022-04-26 13:55:30|1682.9|1681.7|1683.4|1682.2|1683.4|1682.2|1682.9|1681.7|17
1650981340000|2022-04-26 13:55:40|1683.6|1682.4|1683.4|1682.2|1683.8|1682.6|1683.4|1682.2|21
1650981350000|2022-04-26 13:55:50|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1682.9|1681.7|18
1650981360000|2022-04-26 13:56:00|1683.3|1682.1|1683.5|1682.3|1683.6|1682.4|1683.3|1682.1|26
1650981370000|2022-04-26 13:56:10|1683.4|1682.2|1683.3|1682.1|1683.6|1682.4|1683.3|1682.1|7
1650981380000|2022-04-26 13:56:20|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|20
1650981390000|2022-04-26 13:56:30|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|12
1650981400000|2022-04-26 13:56:40|1683.4|1682.2|1682.9|1681.7|1683.4|1682.2|1682.9|1681.7|18
1650981410000|2022-04-26 13:56:50|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1682.9|1681.7|22
1650981420000|2022-04-26 13:57:00|1683.4|1682.2|1682.9|1681.7|1683.4|1682.2|1682.9|1681.7|38
1650981430000|2022-04-26 13:57:10|||||||||1
1650981440000|2022-04-26 13:57:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|33
1650981450000|2022-04-26 13:57:30|||||||||10
1650981460000|2022-04-26 13:57:40|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.4|1681.2|8
1650981470000|2022-04-26 13:57:50|1682.4|1681.2|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|14
1650981480000|2022-04-26 13:58:00|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|18
1650981490000|2022-04-26 13:58:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|23
1650981500000|2022-04-26 13:58:20|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|29
1650981510000|2022-04-26 13:58:30|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1681.4|1680.2|46
1650981520000|2022-04-26 13:58:40|1682.1|1680.9|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|248
1650981530000|2022-04-26 13:58:50|1682.4|1681.2|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|67
1650981540000|2022-04-26 13:59:00|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.3|1681.1|191
1650981550000|2022-04-26 13:59:10|1682.6|1681.4|1682.4|1681.2|1682.6|1681.4|1682.3|1681.1|115
1650981560000|2022-04-26 13:59:20|1682.1|1680.9|1682.5|1681.3|1682.5|1681.3|1682.1|1680.9|21
1650981570000|2022-04-26 13:59:30|||||||||1
1650981580000|2022-04-26 13:59:40|1682.4|1681.2|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|11
1650981590000|2022-04-26 13:59:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|3
1650981600000|2022-04-26 14:00:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.1|1680.9|9
1650981610000|2022-04-26 14:00:10|1682.5|1681.3|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|20
1650981620000|2022-04-26 14:00:20|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.4|1681.2|27
1650981630000|2022-04-26 14:00:30|1682.4|1681.2|1681.6|1680.4|1682.6|1681.4|1681.6|1680.4|80
1650981640000|2022-04-26 14:00:40|1681.8|1680.6|1681.8|1680.6|1682|1680.8|1681.6|1680.4|40
1650981650000|2022-04-26 14:00:50|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|21
1650981660000|2022-04-26 14:01:00|1681.9|1680.7|1681.4|1680.2|1682|1680.8|1681.4|1680.2|59
1650981670000|2022-04-26 14:01:10|1681.1|1679.9|1681.5|1680.3|1681.5|1680.3|1681.1|1679.9|88
1650981680000|2022-04-26 14:01:20|1681.4|1680.2|1681|1679.8|1681.4|1680.2|1681|1679.8|69
1650981690000|2022-04-26 14:01:30|1680.9|1679.7|1681.3|1680.1|1681.3|1680.1|1680.8|1679.6|112
1650981700000|2022-04-26 14:01:40|1681.4|1680.2|1680.9|1679.7|1681.4|1680.2|1680.9|1679.7|27
1650981710000|2022-04-26 14:01:50|1680.8|1679.6|1681.4|1680.2|1681.4|1680.2|1680.1|1678.9|35
1650981720000|2022-04-26 14:02:00|1681.1|1679.9|1681.3|1680.1|1681.4|1680.2|1680.9|1679.7|30
1650981730000|2022-04-26 14:02:10|1681.1|1679.9|1680.5|1679.3|1681.1|1679.9|1680.4|1679.2|4
1650981740000|2022-04-26 14:02:20|1680.6|1679.4|1679.9|1678.7|1680.6|1679.4|1679.9|1678.7|116
1650981750000|2022-04-26 14:02:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.4|1678.2|108
1650981760000|2022-04-26 14:02:40|1679.4|1678.2|1679.5|1678.3|1679.6|1678.4|1679.4|1678.2|12
1650981770000|2022-04-26 14:02:50|1679.4|1678.2|1679|1677.8|1679.5|1678.3|1678.9|1677.7|27
1650981780000|2022-04-26 14:03:00|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1678.9|1677.7|33
1650981790000|2022-04-26 14:03:10|1679.1|1677.9|1679.5|1678.3|1679.5|1678.3|1679|1677.8|177
1650981800000|2022-04-26 14:03:20|1679.6|1678.4|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|46
1650981810000|2022-04-26 14:03:30|1679.8|1678.6|1679.5|1678.3|1679.8|1678.6|1679.4|1678.2|22
1650981820000|2022-04-26 14:03:40|1679.4|1678.2|1679.8|1678.6|1679.8|1678.6|1679.4|1678.2|33
1650981830000|2022-04-26 14:03:50|1679.6|1678.4|1679.5|1678.3|1679.9|1678.7|1679.5|1678.3|14
1650981840000|2022-04-26 14:04:00|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679|1677.8|17
1650981850000|2022-04-26 14:04:10|1679.6|1678.4|1679.6|1678.4|1679.9|1678.7|1679.5|1678.3|13
1650981860000|2022-04-26 14:04:20|1679.8|1678.6|1679.4|1678.2|1679.9|1678.7|1679.1|1677.9|32
1650981870000|2022-04-26 14:04:30|1679.3|1678.1|1678.9|1677.7|1679.5|1678.3|1678.9|1677.7|35
1650981880000|2022-04-26 14:04:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|45
1650981890000|2022-04-26 14:04:50|1679.1|1677.9|1679.4|1678.2|1679.6|1678.4|1679.1|1677.9|18
1650981900000|2022-04-26 14:05:00|1679.6|1678.4|1680|1678.8|1680|1678.8|1679.6|1678.4|14
1650981910000|2022-04-26 14:05:10|1679.8|1678.6|1679.5|1678.3|1679.8|1678.6|1679.4|1678.2|26
1650981920000|2022-04-26 14:05:20|1679.4|1678.2|1679.5|1678.3|1679.6|1678.4|1679.4|1678.2|19
1650981930000|2022-04-26 14:05:30|1679.4|1678.2|1679.8|1678.6|1679.9|1678.7|1679.4|1678.2|4
1650981940000|2022-04-26 14:05:40|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|7
1650981950000|2022-04-26 14:05:50|1679.9|1678.7|1679.4|1678.2|1679.9|1678.7|1679.4|1678.2|28
1650981960000|2022-04-26 14:06:00|1679.5|1678.3|1679.3|1678.1|1679.5|1678.3|1679.1|1677.9|27
1650981970000|2022-04-26 14:06:10|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|36
1650981980000|2022-04-26 14:06:20|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|43
1650981990000|2022-04-26 14:06:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|7
1650982000000|2022-04-26 14:06:40|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|10
1650982010000|2022-04-26 14:06:50|1678.6|1677.4|1678.3|1677.1|1678.9|1677.7|1678.1|1676.9|28
1650982020000|2022-04-26 14:07:00|1678.1|1676.9|1677.1|1675.9|1678.3|1677.1|1677.1|1675.9|76
1650982030000|2022-04-26 14:07:10|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|28
1650982040000|2022-04-26 14:07:20|1677.4|1676.2|1677.1|1675.9|1677.5|1676.3|1677.1|1675.9|18
1650982050000|2022-04-26 14:07:30|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|25
1650982060000|2022-04-26 14:07:40|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677|1675.8|54
1650982070000|2022-04-26 14:07:50|1677.3|1676.1|1676.6|1675.4|1677.4|1676.2|1676.6|1675.4|18
1650982080000|2022-04-26 14:08:00|1676.8|1675.6|1677.3|1676.1|1677.5|1676.3|1676.8|1675.6|52
1650982090000|2022-04-26 14:08:10|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677|1675.8|20
1650982100000|2022-04-26 14:08:20|1677.1|1675.9|1677.1|1675.9|1677.5|1676.3|1676.9|1675.7|28
1650982110000|2022-04-26 14:08:30|1677|1675.8|1677.8|1676.6|1677.9|1676.7|1676.9|1675.7|82
1650982120000|2022-04-26 14:08:40|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1676.8|1675.6|40
1650982130000|2022-04-26 14:08:50|1677.1|1675.9|1677.3|1676.1|1677.3|1676.1|1677.1|1675.9|5
1650982140000|2022-04-26 14:09:00|1677.4|1676.2|1677.9|1676.7|1677.9|1676.7|1677|1675.8|24
1650982150000|2022-04-26 14:09:10|1678|1676.8|1677.6|1676.4|1678.1|1676.9|1677.5|1676.3|75
1650982170000|2022-04-26 14:09:30|1677.8|1676.6|1678|1676.8|1678.3|1677.1|1677.8|1676.6|32
1650982180000|2022-04-26 14:09:40|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678|1676.8|17
1650982190000|2022-04-26 14:09:50|1678.6|1677.4|1678.8|1677.6|1679.1|1677.9|1678.6|1677.4|48
1650982200000|2022-04-26 14:10:00|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|10
1650982210000|2022-04-26 14:10:10|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|11
1650982220000|2022-04-26 14:10:20|1678.5|1677.3|1678.9|1677.7|1679.1|1677.9|1678.4|1677.2|36
1650982230000|2022-04-26 14:10:30|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.4|1677.2|11
1650982240000|2022-04-26 14:10:40|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|16
1650982250000|2022-04-26 14:10:50|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678|1676.8|46
1650982260000|2022-04-26 14:11:00|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.6|1676.4|44
1650982270000|2022-04-26 14:11:10|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|11
1650982280000|2022-04-26 14:11:20|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|3
1650982290000|2022-04-26 14:11:30|1677.4|1676.2|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|1
1650982300000|2022-04-26 14:11:40|1676.9|1675.7|1676.1|1674.9|1677.1|1675.9|1676.1|1674.9|39
1650982310000|2022-04-26 14:11:50|1676|1674.8|1676.6|1675.4|1676.6|1675.4|1676|1674.8|85
1650982320000|2022-04-26 14:12:00|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.1|1674.9|32
1650982330000|2022-04-26 14:12:10|1676.5|1675.3|1676.1|1674.9|1676.5|1675.3|1676.1|1674.9|24
1650982340000|2022-04-26 14:12:20|1675.9|1674.7|1675.8|1674.6|1675.9|1674.7|1675.5|1674.3|10
1650982350000|2022-04-26 14:12:30|1675.5|1674.3|1675.4|1674.2|1675.8|1674.6|1675.4|1674.2|34
1650982360000|2022-04-26 14:12:40|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675|1673.8|30
1650982370000|2022-04-26 14:12:50|1675.4|1674.2|1675.2|1674|1675.4|1674.2|1675.1|1673.9|39
1650982380000|2022-04-26 14:13:00|1675.1|1673.9|1675.4|1674.2|1675.6|1674.4|1675.1|1673.9|90
1650982390000|2022-04-26 14:13:10|1675.6|1674.4|1677|1675.8|1677|1675.8|1675.4|1674.2|67
1650982400000|2022-04-26 14:13:20|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.4|1675.2|39
1650982410000|2022-04-26 14:13:30|1676.4|1675.2|1676.5|1675.3|1676.6|1675.4|1676.4|1675.2|19
1650982420000|2022-04-26 14:13:40|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|2
1650982430000|2022-04-26 14:13:50|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|5
1650982440000|2022-04-26 14:14:00|1676.2|1675|1676|1674.8|1676.2|1675|1676|1674.8|32
1650982450000|2022-04-26 14:14:10|1675.9|1674.7|1676.2|1675|1676.2|1675|1675.9|1674.7|10
1650982460000|2022-04-26 14:14:20|1676.1|1674.9|1675.9|1674.7|1676.1|1674.9|1675.7|1674.5|44
1650982470000|2022-04-26 14:14:30|1675.6|1674.4|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|74
1650982480000|2022-04-26 14:14:40|1675.2|1674|1676.2|1675|1676.2|1675|1675.2|1674|39
1650982490000|2022-04-26 14:14:50|1676|1674.8|1676|1674.8|1676.1|1674.9|1675.9|1674.7|13
1650982500000|2022-04-26 14:15:00|1675.9|1674.7|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|81
1650982510000|2022-04-26 14:15:10|1675.7|1674.5|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|58
1650982520000|2022-04-26 14:15:20|1675.7|1674.5|1675.1|1673.9|1675.9|1674.7|1675|1673.8|24
1650982530000|2022-04-26 14:15:30|1675.2|1674|1675.7|1674.5|1675.9|1674.7|1675|1673.8|21
1650982540000|2022-04-26 14:15:40|1675.9|1674.7|1676.6|1675.4|1676.6|1675.4|1675.7|1674.5|18
1650982550000|2022-04-26 14:15:50|1676.5|1675.3|1676.2|1675|1676.5|1675.3|1676.1|1674.9|12
1650982560000|2022-04-26 14:16:00|1676.1|1674.9|1675.6|1674.4|1676.1|1674.9|1675.4|1674.2|63
1650982570000|2022-04-26 14:16:10|1675.5|1674.3|1675.5|1674.3|1675.6|1674.4|1675.4|1674.2|7
1650982580000|2022-04-26 14:16:20|1675.4|1674.2|1675.1|1673.9|1675.6|1674.4|1675.1|1673.9|119
1650982590000|2022-04-26 14:16:30|1674.9|1673.7|1675.4|1674.2|1675.4|1674.2|1674.9|1673.7|71
1650982600000|2022-04-26 14:16:40|1675.5|1674.3|1675.9|1674.7|1675.9|1674.7|1675.4|1674.2|40
1650982610000|2022-04-26 14:16:50|1675.7|1674.5|1675.5|1674.3|1675.9|1674.7|1675.5|1674.3|7
1650982620000|2022-04-26 14:17:00|1675.4|1674.2|1675.1|1673.9|1675.6|1674.4|1675.1|1673.9|60
1650982630000|2022-04-26 14:17:10|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|30
1650982640000|2022-04-26 14:17:20|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|4
1650982650000|2022-04-26 14:17:30|1675.4|1674.2|1675.9|1674.7|1675.9|1674.7|1675.4|1674.2|22
1650982660000|2022-04-26 14:17:40|1675.7|1674.5|1674.9|1673.7|1675.9|1674.7|1674.4|1673.2|95
1650982670000|2022-04-26 14:17:50|1674.6|1673.4|1674.7|1673.5|1675|1673.8|1674.4|1673.2|53
1650982680000|2022-04-26 14:18:00|1674.5|1673.3|1674.7|1673.5|1674.9|1673.7|1674.5|1673.3|17
1650982690000|2022-04-26 14:18:10|1674.6|1673.4|1674.4|1673.2|1675.1|1673.9|1674.4|1673.2|49
1650982700000|2022-04-26 14:18:20|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|9
1650982710000|2022-04-26 14:18:30|1674.4|1673.2|1674.9|1673.7|1674.9|1673.7|1674.4|1673.2|8
1650982720000|2022-04-26 14:18:40|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.2|1674|5
1650982730000|2022-04-26 14:18:50|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.4|1674.2|18
1650982740000|2022-04-26 14:19:00|1675.5|1674.3|1675.5|1674.3|1675.6|1674.4|1675.2|1674|11
1650982750000|2022-04-26 14:19:10|1675.1|1673.9|1675.5|1674.3|1675.6|1674.4|1675.1|1673.9|14
1650982760000|2022-04-26 14:19:20|1676|1674.8|1676.2|1675|1676.5|1675.3|1676|1674.8|40
1650982770000|2022-04-26 14:19:30|1676.1|1674.9|1676.1|1674.9|1676.2|1675|1676.1|1674.9|1
1650982780000|2022-04-26 14:19:40|1676|1674.8|1676|1674.8|1676.1|1674.9|1676|1674.8|7
1650982790000|2022-04-26 14:19:50|1675.9|1674.7|1676|1674.8|1676.1|1674.9|1675.9|1674.7|4
1650982800000|2022-04-26 14:20:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|27
1650982810000|2022-04-26 14:20:10|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|19
1650982820000|2022-04-26 14:20:20|1676.4|1675.2|1676.2|1675|1676.4|1675.2|1676.1|1674.9|9
1650982830000|2022-04-26 14:20:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|4
1650982840000|2022-04-26 14:20:40|1676.1|1674.9|1676.7|1675.5|1676.7|1675.5|1675.9|1674.7|54
1650982850000|2022-04-26 14:20:50|1676.5|1675.3|1676.2|1675|1676.5|1675.3|1676.1|1674.9|14
1650982860000|2022-04-26 14:21:00|1676.1|1674.9|1675.9|1674.7|1676.2|1675|1675.6|1674.4|51
1650982870000|2022-04-26 14:21:10|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|2
1650982880000|2022-04-26 14:21:20|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|8
1650982890000|2022-04-26 14:21:30|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|64
1650982900000|2022-04-26 14:21:40|1675.5|1674.3|1676|1674.8|1676|1674.8|1675.4|1674.2|31
1650982910000|2022-04-26 14:21:50|1675.9|1674.7|1675.4|1674.2|1675.9|1674.7|1675.4|1674.2|90
1650982920000|2022-04-26 14:22:00|1675.5|1674.3|1675|1673.8|1675.5|1674.3|1675|1673.8|30
1650982930000|2022-04-26 14:22:10|1674.9|1673.7|1674.6|1673.4|1675|1673.8|1674.4|1673.2|32
1650982940000|2022-04-26 14:22:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|17
1650982950000|2022-04-26 14:22:30|1674.6|1673.4|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|25
1650982960000|2022-04-26 14:22:40|1674.7|1673.5|1674.9|1673.7|1675.1|1673.9|1674.6|1673.4|32
1650982970000|2022-04-26 14:22:50|1675.1|1673.9|1674.6|1673.4|1675.1|1673.9|1674.6|1673.4|62
1650982980000|2022-04-26 14:23:00|1674.7|1673.5|1674.2|1673|1674.7|1673.5|1674.1|1672.9|33
1650982990000|2022-04-26 14:23:10|1674.4|1673.2|1674|1672.8|1674.4|1673.2|1673.9|1672.7|77
1650983000000|2022-04-26 14:23:20|1673.9|1672.7|1673.9|1672.7|1674|1672.8|1673.9|1672.7|107
1650983010000|2022-04-26 14:23:30|1674.1|1672.9|1673.9|1672.7|1674.2|1673|1673.9|1672.7|25
1650983020000|2022-04-26 14:23:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1673.9|1672.7|11
1650983030000|2022-04-26 14:23:50|1674.2|1673|1673.9|1672.7|1674.2|1673|1673.9|1672.7|16
1650983040000|2022-04-26 14:24:00|1674|1672.8|1674|1672.8|1674.4|1673.2|1673.9|1672.7|25
1650983050000|2022-04-26 14:24:10|1673.9|1672.7|1674.1|1672.9|1674.1|1672.9|1673.9|1672.7|9
1650983060000|2022-04-26 14:24:20|1674.6|1673.4|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|5
1650983070000|2022-04-26 14:24:30|1674.4|1673.2|1674.9|1673.7|1675.1|1673.9|1674.4|1673.2|10
1650983080000|2022-04-26 14:24:40|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1674.7|1673.5|12
1650983090000|2022-04-26 14:24:50|1674.9|1673.7|1674.2|1673|1674.9|1673.7|1674.1|1672.9|211
1650983100000|2022-04-26 14:25:00|1674.1|1672.9|1674.4|1673.2|1674.4|1673.2|1674.1|1672.9|5
1650983110000|2022-04-26 14:25:10|1674.1|1672.9|1674.1|1672.9|1674.2|1673|1674.1|1672.9|4
1650983120000|2022-04-26 14:25:20|1674.4|1673.2|1674.2|1673|1674.4|1673.2|1674.1|1672.9|39
1650983130000|2022-04-26 14:25:30|1674.1|1672.9|1673.6|1672.4|1674.1|1672.9|1673.4|1672.2|22
1650983140000|2022-04-26 14:25:40|1673.5|1672.3|1673.9|1672.7|1673.9|1672.7|1673.5|1672.3|29
1650983150000|2022-04-26 14:25:50|||||||||34
1650983160000|2022-04-26 14:26:00|1674.1|1672.9|1673.9|1672.7|1674.2|1673|1673.9|1672.7|19
1650983170000|2022-04-26 14:26:10|1673.5|1672.3|1673.7|1672.5|1673.9|1672.7|1673.5|1672.3|15
1650983180000|2022-04-26 14:26:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|5
1650983190000|2022-04-26 14:26:30|1673.9|1672.7|1673.6|1672.4|1673.9|1672.7|1673.6|1672.4|21
1650983200000|2022-04-26 14:26:40|1673.9|1672.7|1674|1672.8|1674|1672.8|1673.7|1672.5|66
1650983210000|2022-04-26 14:26:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674|1672.8|7
1650983220000|2022-04-26 14:27:00|1673.9|1672.7|1673.7|1672.5|1674|1672.8|1673.6|1672.4|13
1650983230000|2022-04-26 14:27:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|8
1650983240000|2022-04-26 14:27:20|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|11
1650983250000|2022-04-26 14:27:30|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|17
1650983260000|2022-04-26 14:27:40|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|16
1650983270000|2022-04-26 14:27:50|1673.6|1672.4|1674.1|1672.9|1674.1|1672.9|1673.6|1672.4|15
1650983280000|2022-04-26 14:28:00|1674|1672.8|1674.1|1672.9|1674.4|1673.2|1674|1672.8|12
1650983290000|2022-04-26 14:28:10|1673.9|1672.7|1674.1|1672.9|1674.2|1673|1673.9|1672.7|20
1650983300000|2022-04-26 14:28:20|1674|1672.8|1674|1672.8|1674.2|1673|1673.9|1672.7|25
1650983310000|2022-04-26 14:28:30|1674.1|1672.9|1673.6|1672.4|1674.1|1672.9|1673.6|1672.4|21
1650983320000|2022-04-26 14:28:40|1673.5|1672.3|1673.6|1672.4|1673.6|1672.4|1673.5|1672.3|3
1650983330000|2022-04-26 14:28:50|1673.5|1672.3|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|9
1650983340000|2022-04-26 14:29:00|1673.4|1672.2|1672.9|1671.7|1673.4|1672.2|1672.7|1671.5|52
1650983350000|2022-04-26 14:29:10|1673|1671.8|1672.7|1671.5|1673.1|1671.9|1672.7|1671.5|17
1650983360000|2022-04-26 14:29:20|1672.6|1671.4|1672.7|1671.5|1672.9|1671.7|1672.6|1671.4|9
1650983370000|2022-04-26 14:29:30|1672.6|1671.4|1672.9|1671.7|1672.9|1671.7|1672.6|1671.4|6
1650983380000|2022-04-26 14:29:40|1672.7|1671.5|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|6
1650983390000|2022-04-26 14:29:50|1672.9|1671.7|1673.2|1672|1673.2|1672|1672.9|1671.7|17
1650983400000|2022-04-26 14:30:00|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.1|1671.9|9
1650983410000|2022-04-26 14:30:10|1673.4|1672.2|1672.6|1671.4|1673.4|1672.2|1672.4|1671.2|147
1650983420000|2022-04-26 14:30:20|1672.5|1671.3|1673.1|1671.9|1673.1|1671.9|1672.1|1670.9|30
1650983430000|2022-04-26 14:30:30|1672.9|1671.7|1673.2|1672|1673.2|1672|1672.6|1671.4|35
1650983440000|2022-04-26 14:30:40|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.1|1671.9|5
1650983450000|2022-04-26 14:30:50|1673.4|1672.2|1673.1|1671.9|1673.4|1672.2|1673.1|1671.9|32
1650983460000|2022-04-26 14:31:00|1672.6|1671.4|1672.4|1671.2|1672.9|1671.7|1672.1|1670.9|120
1650983470000|2022-04-26 14:31:10|1672|1670.8|1671.6|1670.4|1672.1|1670.9|1671.6|1670.4|104
1650983480000|2022-04-26 14:31:20|1671.1|1669.9|1670.9|1669.7|1671.2|1670|1670.9|1669.7|102
1650983490000|2022-04-26 14:31:30|1671|1669.8|1670.4|1669.2|1671.1|1669.9|1670.2|1669|30
1650983500000|2022-04-26 14:31:40|1670.5|1669.3|1670.9|1669.7|1670.9|1669.7|1670.5|1669.3|35
1650983510000|2022-04-26 14:31:50|1670.8|1669.6|1671|1669.8|1671.3|1670.1|1670.8|1669.6|63
1650983520000|2022-04-26 14:32:00|1670.8|1669.6|1670.6|1669.4|1670.8|1669.6|1670.6|1669.4|10
1650983530000|2022-04-26 14:32:10|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|4
1650983540000|2022-04-26 14:32:20|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.4|1669.2|83
1650983550000|2022-04-26 14:32:30|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|4
1650983560000|2022-04-26 14:32:40|1670.1|1668.9|1669.6|1668.4|1670.4|1669.2|1669.6|1668.4|23
1650983570000|2022-04-26 14:32:50|1669.7|1668.5|1670.1|1668.9|1670.2|1669|1669.6|1668.4|41
1650983580000|2022-04-26 14:33:00|1670|1668.8|1670.2|1669|1670.5|1669.3|1669.8|1668.6|27
1650983590000|2022-04-26 14:33:10|1670.6|1669.4|1670.3|1669.1|1670.7|1669.5|1670.3|1669.1|29
1650983600000|2022-04-26 14:33:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|11
1650983610000|2022-04-26 14:33:30|1670.7|1669.5|1669.8|1668.6|1670.7|1669.5|1669.8|1668.6|9
1650983620000|2022-04-26 14:33:40|1669.7|1668.5|1669.6|1668.4|1669.8|1668.6|1669.6|1668.4|123
1650983630000|2022-04-26 14:33:50|1669.7|1668.5|1669.3|1668.1|1669.7|1668.5|1669.3|1668.1|21
1650983640000|2022-04-26 14:34:00|||||||||15
1650983650000|2022-04-26 14:34:10|1669.1|1667.9|1669.6|1668.4|1669.6|1668.4|1669|1667.8|63
1650983660000|2022-04-26 14:34:20|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669.1|1667.9|22
1650983670000|2022-04-26 14:34:30|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669|1667.8|38
1650983680000|2022-04-26 14:34:40|1669.2|1668|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|7
1650983690000|2022-04-26 14:34:50|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|24
1650983700000|2022-04-26 14:35:00|1669.7|1668.5|1671.1|1669.9|1671.1|1669.9|1669.7|1668.5|33
1650983710000|2022-04-26 14:35:10|1671|1669.8|1671.5|1670.3|1671.5|1670.3|1670.8|1669.6|46
1650983720000|2022-04-26 14:35:20|1671.6|1670.4|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|45
1650983730000|2022-04-26 14:35:30|1671.8|1670.6|1672|1670.8|1672.1|1670.9|1671.8|1670.6|19
1650983740000|2022-04-26 14:35:40|1671.8|1670.6|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|8
1650983750000|2022-04-26 14:35:50|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|28
1650983760000|2022-04-26 14:36:00|1671.5|1670.3|1671.1|1669.9|1671.5|1670.3|1671.1|1669.9|44
1650983770000|2022-04-26 14:36:10|1671.2|1670|1671|1669.8|1671.2|1670|1670.8|1669.6|23
1650983780000|2022-04-26 14:36:20|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|7
1650983790000|2022-04-26 14:36:30|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|2
1650983800000|2022-04-26 14:36:40|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|14
1650983810000|2022-04-26 14:36:50|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|30
1650983820000|2022-04-26 14:37:00|1671.3|1670.1|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|19
1650983830000|2022-04-26 14:37:10|1671.2|1670|1671.6|1670.4|1671.8|1670.6|1671.2|1670|36
1650983840000|2022-04-26 14:37:20|||||||||10
1650983850000|2022-04-26 14:37:30|1671.7|1670.5|1672.3|1671.1|1672.6|1671.4|1671.7|1670.5|15
1650983860000|2022-04-26 14:37:40|1672.6|1671.4|1672|1670.8|1672.6|1671.4|1672|1670.8|36
1650983870000|2022-04-26 14:37:50|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.7|1670.5|16
1650983880000|2022-04-26 14:38:00|1672.1|1670.9|1672|1670.8|1672.3|1671.1|1672|1670.8|12
1650983890000|2022-04-26 14:38:10|1672.1|1670.9|1672.3|1671.1|1672.3|1671.1|1672|1670.8|19
1650983900000|2022-04-26 14:38:20|1672.6|1671.4|1672.6|1671.4|1672.8|1671.6|1672.6|1671.4|52
1650983910000|2022-04-26 14:38:30|1672.7|1671.5|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|77
1650983920000|2022-04-26 14:38:40|1673.1|1671.9|1673.1|1671.9|1673.3|1672.1|1673.1|1671.9|39
1650983930000|2022-04-26 14:38:50|1673.3|1672.1|1673.5|1672.3|1673.6|1672.4|1673.3|1672.1|15
1650983940000|2022-04-26 14:39:00|1673.3|1672.1|1672.8|1671.6|1673.6|1672.4|1672.7|1671.5|49
1650983950000|2022-04-26 14:39:10|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|8
1650983960000|2022-04-26 14:39:20|1672.7|1671.5|1672.1|1670.9|1672.7|1671.5|1672.1|1670.9|35
1650983970000|2022-04-26 14:39:30|1672.2|1671|1672.2|1671|1672.3|1671.1|1672.1|1670.9|12
1650983980000|2022-04-26 14:39:40|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.2|1671|105
1650983990000|2022-04-26 14:39:50|1672.2|1671|1672.2|1671|1672.3|1671.1|1672.1|1670.9|7
1650984000000|2022-04-26 14:40:00|1672.3|1671.1|1672.8|1671.6|1672.8|1671.6|1672.3|1671.1|20
1650984010000|2022-04-26 14:40:10|1672.7|1671.5|1672.7|1671.5|1672.8|1671.6|1672.7|1671.5|4
1650984020000|2022-04-26 14:40:20|1672.6|1671.4|1673.3|1672.1|1673.3|1672.1|1672.6|1671.4|18
1650984030000|2022-04-26 14:40:30|1673.2|1672|1673.1|1671.9|1673.3|1672.1|1673.1|1671.9|4
1650984040000|2022-04-26 14:40:40|1672.8|1671.6|1673.1|1671.9|1673.1|1671.9|1672.7|1671.5|14
1650984050000|2022-04-26 14:40:50|1673|1671.8|1672.7|1671.5|1673|1671.8|1672.6|1671.4|29
1650984060000|2022-04-26 14:41:00|1672.8|1671.6|1671.8|1670.6|1672.8|1671.6|1671.8|1670.6|91
1650984070000|2022-04-26 14:41:10|1671.7|1670.5|1672|1670.8|1672|1670.8|1671.6|1670.4|14
1650984080000|2022-04-26 14:41:20|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.8|1670.6|24
1650984090000|2022-04-26 14:41:30|1671.8|1670.6|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|6
1650984100000|2022-04-26 14:41:40|1671.7|1670.5|1671.6|1670.4|1671.8|1670.6|1671.3|1670.1|8
1650984110000|2022-04-26 14:41:50|1671.3|1670.1|1671.6|1670.4|1671.6|1670.4|1671.2|1670|18
1650984120000|2022-04-26 14:42:00|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|9
1650984130000|2022-04-26 14:42:10|1671.1|1669.9|1671.3|1670.1|1671.3|1670.1|1671.1|1669.9|12
1650984140000|2022-04-26 14:42:20|1671.2|1670|1671.3|1670.1|1671.3|1670.1|1671.1|1669.9|9
1650984150000|2022-04-26 14:42:30|1671.2|1670|1671.1|1669.9|1671.3|1670.1|1671.1|1669.9|65
1650984160000|2022-04-26 14:42:40|1671.2|1670|1672.1|1670.9|1672.1|1670.9|1671.2|1670|19
1650984170000|2022-04-26 14:42:50|1672.2|1671|1672.5|1671.3|1672.5|1671.3|1672.2|1671|3
1650984180000|2022-04-26 14:43:00|1672.3|1671.1|1671.8|1670.6|1672.5|1671.3|1671.8|1670.6|10
1650984190000|2022-04-26 14:43:10|1671.7|1670.5|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|8
1650984200000|2022-04-26 14:43:20|||||||||37
1650984210000|2022-04-26 14:43:30|1671.5|1670.3|1671.6|1670.4|1672|1670.8|1671.5|1670.3|21
1650984220000|2022-04-26 14:43:40|1671.1|1669.9|1671.3|1670.1|1671.5|1670.3|1671.1|1669.9|31
1650984230000|2022-04-26 14:43:50|1671.6|1670.4|1671.3|1670.1|1671.6|1670.4|1671.2|1670|29
1650984240000|2022-04-26 14:44:00|1671.2|1670|1671.1|1669.9|1671.3|1670.1|1671.1|1669.9|14
1650984250000|2022-04-26 14:44:10|1671.2|1670|1671.7|1670.5|1671.8|1670.6|1671.2|1670|8
1650984260000|2022-04-26 14:44:20|1671.8|1670.6|1672.2|1671|1672.2|1671|1671.6|1670.4|30
1650984270000|2022-04-26 14:44:30|1672.3|1671.1|1672.8|1671.6|1672.9|1671.7|1672.1|1670.9|73
1650984280000|2022-04-26 14:44:40|1672.7|1671.5|1672.5|1671.3|1672.8|1671.6|1672.3|1671.1|12
1650984290000|2022-04-26 14:44:50|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.2|1671|17
1650984300000|2022-04-26 14:45:00|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672.1|1670.9|23
1650984310000|2022-04-26 14:45:10|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.2|1671|33
1650984320000|2022-04-26 14:45:20|1672.6|1671.4|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|68
1650984330000|2022-04-26 14:45:30|1672.8|1671.6|1672.9|1671.7|1673.1|1671.9|1672.8|1671.6|21
1650984340000|2022-04-26 14:45:40|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|6
1650984350000|2022-04-26 14:45:50|1672.9|1671.7|1672.8|1671.6|1673.1|1671.9|1672.7|1671.5|38
1650984360000|2022-04-26 14:46:00|1672.9|1671.7|1673.1|1671.9|1673.6|1672.4|1672.9|1671.7|22
1650984370000|2022-04-26 14:46:10|1672.9|1671.7|1673.2|1672|1673.4|1672.2|1672.9|1671.7|41
1650984380000|2022-04-26 14:46:20|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|20
1650984390000|2022-04-26 14:46:30|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|356
1650984400000|2022-04-26 14:46:40|1672.6|1671.4|1673.1|1671.9|1673.1|1671.9|1672.6|1671.4|28
1650984410000|2022-04-26 14:46:50|1672.9|1671.7|1673.2|1672|1673.2|1672|1672.9|1671.7|13
1650984420000|2022-04-26 14:47:00|1673.1|1671.9|1673.4|1672.2|1673.6|1672.4|1673.1|1671.9|28
1650984430000|2022-04-26 14:47:10|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|10
1650984440000|2022-04-26 14:47:20|1673.6|1672.4|1673.6|1672.4|1673.8|1672.6|1673.4|1672.2|25
1650984450000|2022-04-26 14:47:30|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|25
1650984460000|2022-04-26 14:47:40|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|18
1650984470000|2022-04-26 14:47:50|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|22
1650984480000|2022-04-26 14:48:00|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|63
1650984490000|2022-04-26 14:48:10|1673.4|1672.2|1673.9|1672.7|1674.1|1672.9|1673.4|1672.2|15
1650984500000|2022-04-26 14:48:20|1674.1|1672.9|1673.8|1672.6|1674.3|1673.1|1673.7|1672.5|38
1650984510000|2022-04-26 14:48:30|1673.6|1672.4|1674.1|1672.9|1674.2|1673|1673.6|1672.4|17
1650984520000|2022-04-26 14:48:40|1673.8|1672.6|1674.1|1672.9|1674.1|1672.9|1673.8|1672.6|21
1650984530000|2022-04-26 14:48:50|1673.9|1672.7|1674.1|1672.9|1674.1|1672.9|1673.8|1672.6|12
1650984540000|2022-04-26 14:49:00|1674.3|1673.1|1675.7|1674.5|1675.9|1674.7|1674.3|1673.1|46
1650984550000|2022-04-26 14:49:10|1675.9|1674.7|1675.3|1674.1|1676.1|1674.9|1675.3|1674.1|67
1650984560000|2022-04-26 14:49:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|18
1650984570000|2022-04-26 14:49:30|1675.4|1674.2|1675.6|1674.4|1675.8|1674.6|1675.4|1674.2|24
1650984580000|2022-04-26 14:49:40|1675.4|1674.2|1675.1|1673.9|1675.6|1674.4|1674.8|1673.6|129
1650984590000|2022-04-26 14:49:50|1674.8|1673.6|1675.3|1674.1|1675.4|1674.2|1674.8|1673.6|16
1650984600000|2022-04-26 14:50:00|1675.4|1674.2|1675.4|1674.2|1675.6|1674.4|1675.1|1673.9|31
1650984610000|2022-04-26 14:50:10|1675.3|1674.1|1675.1|1673.9|1675.4|1674.2|1674.8|1673.6|17
1650984620000|2022-04-26 14:50:20|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|71
1650984630000|2022-04-26 14:50:30|1674.4|1673.2|1674.2|1673|1674.6|1673.4|1674.1|1672.9|45
1650984640000|2022-04-26 14:50:40|1674.3|1673.1|1674.3|1673.1|1674.6|1673.4|1673.9|1672.7|30
1650984650000|2022-04-26 14:50:50|1673.6|1672.4|1673.8|1672.6|1674.1|1672.9|1673.6|1672.4|17
1650984660000|2022-04-26 14:51:00|1673.7|1672.5|1673.4|1672.2|1673.7|1672.5|1673.4|1672.2|5
1650984670000|2022-04-26 14:51:10|1673.3|1672.1|1673.3|1672.1|1673.8|1672.6|1673.3|1672.1|14
1650984680000|2022-04-26 14:51:20|||||||||2
1650984690000|2022-04-26 14:51:30|1673.1|1671.9|1673.4|1672.2|1673.7|1672.5|1673.1|1671.9|56
1650984700000|2022-04-26 14:51:40|1673.3|1672.1|1672.3|1671.1|1673.6|1672.4|1672.1|1670.9|27
1650984710000|2022-04-26 14:51:50|1672.6|1671.4|1672.8|1671.6|1672.8|1671.6|1672.6|1671.4|58
1650984720000|2022-04-26 14:52:00|1672.9|1671.7|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|54
1650984730000|2022-04-26 14:52:10|1672.4|1671.2|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|40
1650984740000|2022-04-26 14:52:20|1672.4|1671.2|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|25
1650984750000|2022-04-26 14:52:30|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|15
1650984760000|2022-04-26 14:52:40|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1672.9|1671.7|4
1650984770000|2022-04-26 14:52:50|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|3
1650984780000|2022-04-26 14:53:00|1673.2|1672|1673.4|1672.2|1673.6|1672.4|1673.1|1671.9|16
1650984790000|2022-04-26 14:53:10|1673.6|1672.4|1672.9|1671.7|1673.6|1672.4|1672.9|1671.7|5
1650984800000|2022-04-26 14:53:20|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1650984810000|2022-04-26 14:53:30|1672.6|1671.4|1671.7|1670.5|1672.6|1671.4|1671.6|1670.4|36
1650984820000|2022-04-26 14:53:40|1671.8|1670.6|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|20
1650984830000|2022-04-26 14:53:50|1671.7|1670.5|1672.1|1670.9|1672.1|1670.9|1671.7|1670.5|86
1650984840000|2022-04-26 14:54:00|1671.6|1670.4|1671.4|1670.2|1671.8|1670.6|1671.4|1670.2|47
1650984850000|2022-04-26 14:54:10|1671.3|1670.1|1671.3|1670.1|1671.4|1670.2|1671.3|1670.1|18
1650984860000|2022-04-26 14:54:20|1671.2|1670|1671.6|1670.4|1671.8|1670.6|1671.1|1669.9|19
1650984870000|2022-04-26 14:54:30|1671.4|1670.2|1671.3|1670.1|1671.4|1670.2|1671.2|1670|6
1650984880000|2022-04-26 14:54:40|1671.2|1670|1671.2|1670|1671.2|1670|1671.1|1669.9|13
1650984890000|2022-04-26 14:54:50|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|2
1650984900000|2022-04-26 14:55:00|1671.4|1670.2|1671.3|1670.1|1671.6|1670.4|1671.3|1670.1|54
1650984910000|2022-04-26 14:55:10|1671.2|1670|1671.1|1669.9|1671.2|1670|1671.1|1669.9|3
1650984920000|2022-04-26 14:55:20|1671.2|1670|1671.4|1670.2|1671.4|1670.2|1671.2|1670|10
1650984930000|2022-04-26 14:55:30|1671.3|1670.1|1670.9|1669.7|1671.4|1670.2|1670.8|1669.6|53
1650984940000|2022-04-26 14:55:40|1671.2|1670|1670.8|1669.6|1671.3|1670.1|1670.7|1669.5|26
1650984950000|2022-04-26 14:55:50|1670.9|1669.7|1670.9|1669.7|1671.1|1669.9|1670.8|1669.6|9
1650984960000|2022-04-26 14:56:00|1670.8|1669.6|1670.9|1669.7|1671.1|1669.9|1670.8|1669.6|7
1650984970000|2022-04-26 14:56:10|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|8
1650984980000|2022-04-26 14:56:20|1671.1|1669.9|1671.2|1670|1671.2|1670|1671.1|1669.9|36
1650984990000|2022-04-26 14:56:30|1671.3|1670.1|1670.9|1669.7|1671.3|1670.1|1670.9|1669.7|39
1650985000000|2022-04-26 14:56:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1650985010000|2022-04-26 14:56:50|1670.9|1669.7|1671.8|1670.6|1671.8|1670.6|1670.9|1669.7|31
1650985020000|2022-04-26 14:57:00|1672.1|1670.9|1671.9|1670.7|1672.2|1671|1671.9|1670.7|6
1650985030000|2022-04-26 14:57:10|1671.8|1670.6|1672.2|1671|1672.2|1671|1671.8|1670.6|22
1650985040000|2022-04-26 14:57:20|1672.3|1671.1|1672.3|1671.1|1672.6|1671.4|1672.3|1671.1|5
1650985050000|2022-04-26 14:57:30|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|20
1650985060000|2022-04-26 14:57:40|1672.3|1671.1|1672.6|1671.4|1672.6|1671.4|1672.2|1671|19
1650985070000|2022-04-26 14:57:50|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|5
1650985080000|2022-04-26 14:58:00|1672.4|1671.2|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|7
1650985090000|2022-04-26 14:58:10|||||||||1
1650985100000|2022-04-26 14:58:20|1673.1|1671.9|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|8
1650985110000|2022-04-26 14:58:30|||||||||2
1650985120000|2022-04-26 14:58:40|1672.9|1671.7|1673.3|1672.1|1673.3|1672.1|1672.9|1671.7|12
1650985130000|2022-04-26 14:58:50|1673.1|1671.9|1673.4|1672.2|1673.4|1672.2|1673.1|1671.9|7
1650985140000|2022-04-26 14:59:00|1673.6|1672.4|1672.8|1671.6|1673.6|1672.4|1672.8|1671.6|26
1650985150000|2022-04-26 14:59:10|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.4|1671.2|18
1650985160000|2022-04-26 14:59:20|1672.5|1671.3|1671.7|1670.5|1672.5|1671.3|1671.7|1670.5|25
1650985170000|2022-04-26 14:59:30|1672.1|1670.9|1672.6|1671.4|1672.6|1671.4|1672.1|1670.9|31
1650985180000|2022-04-26 14:59:40|1672.5|1671.3|1672.6|1671.4|1672.8|1671.6|1672.5|1671.3|26
1650985190000|2022-04-26 14:59:50|1672.8|1671.6|1673|1671.8|1673.1|1671.9|1672.8|1671.6|3
1650985200000|2022-04-26 15:00:00|1673.2|1672|1673.4|1672.2|1673.4|1672.2|1673|1671.8|16
1650985210000|2022-04-26 15:00:10|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|13
1650985220000|2022-04-26 15:00:20|1673.4|1672.2|1673.4|1672.2|1673.5|1672.3|1673.3|1672.1|94
1650985230000|2022-04-26 15:00:30|1673.3|1672.1|1673.5|1672.3|1673.5|1672.3|1673.3|1672.1|81
1650985240000|2022-04-26 15:00:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|4
1650985250000|2022-04-26 15:00:50|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|4
1650985260000|2022-04-26 15:01:00|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|17
1650985270000|2022-04-26 15:01:10|1673|1671.8|1672.8|1671.6|1673|1671.8|1672.8|1671.6|10
1650985280000|2022-04-26 15:01:20|1673|1671.8|1672.8|1671.6|1673|1671.8|1672.8|1671.6|6
1650985290000|2022-04-26 15:01:30|1672.5|1671.3|1672.8|1671.6|1672.8|1671.6|1672.5|1671.3|7
1650985300000|2022-04-26 15:01:40|1672.7|1671.5|1672.5|1671.3|1672.7|1671.5|1672.5|1671.3|8
1650985310000|2022-04-26 15:01:50|1672.3|1671.1|1671.8|1670.6|1672.3|1671.1|1671.7|1670.5|29
1650985320000|2022-04-26 15:02:00|1671.7|1670.5|1671.5|1670.3|1671.8|1670.6|1671.3|1670.1|18
1650985330000|2022-04-26 15:02:10|1671.8|1670.6|1671.9|1670.7|1672|1670.8|1671.7|1670.5|36
1650985340000|2022-04-26 15:02:20|1671.8|1670.6|1671.8|1670.6|1672.3|1671.1|1671.8|1670.6|28
1650985350000|2022-04-26 15:02:30|1671.7|1670.5|1672|1670.8|1672|1670.8|1671.7|1670.5|6
1650985360000|2022-04-26 15:02:40|1672.2|1671|1673|1671.8|1673.2|1672|1672|1670.8|187
1650985370000|2022-04-26 15:02:50|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|1
1650985380000|2022-04-26 15:03:00|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|6
1650985390000|2022-04-26 15:03:10|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.3|1671.1|38
1650985400000|2022-04-26 15:03:20|1672.3|1671.1|1672|1670.8|1672.4|1671.2|1672|1670.8|9
1650985410000|2022-04-26 15:03:30|1672.2|1671|1672.2|1671|1672.2|1671|1671.8|1670.6|10
1650985420000|2022-04-26 15:03:40|1672|1670.8|1672.5|1671.3|1672.5|1671.3|1672|1670.8|14
1650985430000|2022-04-26 15:03:50|1672.7|1671.5|1672.8|1671.6|1672.9|1671.7|1672.7|1671.5|4
1650985440000|2022-04-26 15:04:00|1673|1671.8|1673.4|1672.2|1673.5|1672.3|1672.9|1671.7|32
1650985450000|2022-04-26 15:04:10|1673.5|1672.3|1673.5|1672.3|1673.8|1672.6|1673.4|1672.2|5
1650985460000|2022-04-26 15:04:20|1673.4|1672.2|1673.8|1672.6|1673.8|1672.6|1673.3|1672.1|6
1650985470000|2022-04-26 15:04:30|1673.7|1672.5|1673.5|1672.3|1673.8|1672.6|1673.2|1672|50
1650985480000|2022-04-26 15:04:40|1673.7|1672.5|1673.5|1672.3|1673.8|1672.6|1673.4|1672.2|10
1650985490000|2022-04-26 15:04:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|3
1650985500000|2022-04-26 15:05:00|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|21
1650985510000|2022-04-26 15:05:10|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|0
1650985520000|2022-04-26 15:05:20|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.3|1672.1|91
1650985530000|2022-04-26 15:05:30|1673.5|1672.3|1673.7|1672.5|1673.8|1672.6|1673.5|1672.3|16
1650985540000|2022-04-26 15:05:40|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.1|1671.9|21
1650985550000|2022-04-26 15:05:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|2
1650985560000|2022-04-26 15:06:00|1673.6|1672.4|1673.2|1672|1673.6|1672.4|1673.2|1672|28
1650985570000|2022-04-26 15:06:10|1673.3|1672.1|1674.1|1672.9|1674.1|1672.9|1673.3|1672.1|20
1650985580000|2022-04-26 15:06:20|1674.3|1673.1|1674.2|1673|1674.6|1673.4|1674.1|1672.9|82
1650985590000|2022-04-26 15:06:30|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.8|1672.6|12
1650985600000|2022-04-26 15:06:40|1673.7|1672.5|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|5
1650985620000|2022-04-26 15:07:00|1674.1|1672.9|1673.8|1672.6|1674.2|1673|1673.8|1672.6|20
1650985630000|2022-04-26 15:07:10|1673.6|1672.4|1673.8|1672.6|1673.8|1672.6|1673.6|1672.4|39
1650985640000|2022-04-26 15:07:20|1673.6|1672.4|1673.7|1672.5|1673.8|1672.6|1673.6|1672.4|5
1650985650000|2022-04-26 15:07:30|1673.8|1672.6|1673.8|1672.6|1673.9|1672.7|1673.7|1672.5|17
1650985660000|2022-04-26 15:07:40|1673.6|1672.4|1673.8|1672.6|1673.8|1672.6|1673.6|1672.4|5
1650985670000|2022-04-26 15:07:50|1673.7|1672.5|1674.1|1672.9|1674.1|1672.9|1673.7|1672.5|6
1650985680000|2022-04-26 15:08:00|1673.8|1672.6|1672.3|1671.1|1673.8|1672.6|1672.1|1670.9|36
1650985690000|2022-04-26 15:08:10|1672.2|1671|1672.4|1671.2|1672.6|1671.4|1672.2|1671|55
1650985700000|2022-04-26 15:08:20|1672.3|1671.1|1672.2|1671|1672.4|1671.2|1672.2|1671|90
1650985710000|2022-04-26 15:08:30|1672.3|1671.1|1672.8|1671.6|1672.8|1671.6|1672.3|1671.1|4
1650985720000|2022-04-26 15:08:40|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.8|1671.6|15
1650985730000|2022-04-26 15:08:50|1673.1|1671.9|1673.7|1672.5|1673.7|1672.5|1673.1|1671.9|6
1650985740000|2022-04-26 15:09:00|1673.6|1672.4|1673.2|1672|1673.6|1672.4|1673.2|1672|28
1650985750000|2022-04-26 15:09:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|10
1650985760000|2022-04-26 15:09:20|1673.2|1672|1673.8|1672.6|1673.8|1672.6|1673.2|1672|88
1650985770000|2022-04-26 15:09:30|1674.1|1672.9|1674.8|1673.6|1674.8|1673.6|1673.9|1672.7|18
1650985780000|2022-04-26 15:09:40|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.6|1673.4|10
1650985790000|2022-04-26 15:09:50|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|6
1650985800000|2022-04-26 15:10:00|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.8|1673.6|13
1650985810000|2022-04-26 15:10:10|1674.8|1673.6|1675.8|1674.6|1676|1674.8|1674.5|1673.3|49
1650985820000|2022-04-26 15:10:20|1675.7|1674.5|1675.4|1674.2|1675.8|1674.6|1675.3|1674.1|27
1650985830000|2022-04-26 15:10:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|40
1650985840000|2022-04-26 15:10:40|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|8
1650985850000|2022-04-26 15:10:50|1675.2|1674|1674.9|1673.7|1675.3|1674.1|1674.8|1673.6|12
1650985860000|2022-04-26 15:11:00|1675|1673.8|1675|1673.8|1675|1673.8|1674.9|1673.7|4
1650985870000|2022-04-26 15:11:10|1674.9|1673.7|1674.6|1673.4|1675|1673.8|1674.5|1673.3|51
1650985880000|2022-04-26 15:11:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|9
1650985890000|2022-04-26 15:11:30|1674.8|1673.6|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|248
1650985900000|2022-04-26 15:11:40|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|7
1650985910000|2022-04-26 15:11:50|||||||||2
1650985920000|2022-04-26 15:12:00|1674.9|1673.7|1675.2|1674|1675.2|1674|1674.8|1673.6|374
1650985930000|2022-04-26 15:12:10|1675|1673.8|1675|1673.8|1675.2|1674|1675|1673.8|5
1650985940000|2022-04-26 15:12:20|1674.9|1673.7|1675.3|1674.1|1675.3|1674.1|1674.9|1673.7|15
1650985950000|2022-04-26 15:12:30|||||||||12
1650985960000|2022-04-26 15:12:40|1675.5|1674.3|1675.7|1674.5|1675.7|1674.5|1675.3|1674.1|7
1650985970000|2022-04-26 15:12:50|1675.8|1674.6|1676.3|1675.1|1676.3|1675.1|1675.5|1674.3|49
1650985980000|2022-04-26 15:13:00|1676.2|1675|1676.2|1675|1676.5|1675.3|1675.9|1674.7|72
1650985990000|2022-04-26 15:13:10|1676.3|1675.1|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|8
1650986000000|2022-04-26 15:13:20|1675.5|1674.3|1676.3|1675.1|1676.3|1675.1|1675.5|1674.3|23
1650986010000|2022-04-26 15:13:30|1676.2|1675|1676.4|1675.2|1676.5|1675.3|1676.2|1675|19
1650986020000|2022-04-26 15:13:40|1676.3|1675.1|1676.5|1675.3|1676.5|1675.3|1676.3|1675.1|10
1650986030000|2022-04-26 15:13:50|1676.4|1675.2|1675.7|1674.5|1676.4|1675.2|1675.7|1674.5|25
1650986040000|2022-04-26 15:14:00|1675.8|1674.6|1675.5|1674.3|1676|1674.8|1675.5|1674.3|19
1650986050000|2022-04-26 15:14:10|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|3
1650986060000|2022-04-26 15:14:20|1675.5|1674.3|1675.9|1674.7|1675.9|1674.7|1675.5|1674.3|11
1650986070000|2022-04-26 15:14:30|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1675.8|1674.6|38
1650986080000|2022-04-26 15:14:40|1676.7|1675.5|1677.4|1676.2|1677.5|1676.3|1676.7|1675.5|20
1650986090000|2022-04-26 15:14:50|1677.3|1676.1|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|68
1650986100000|2022-04-26 15:15:00|1677.4|1676.2|1677.2|1676|1677.4|1676.2|1677|1675.8|67
1650986110000|2022-04-26 15:15:10|1677.3|1676.1|1677.5|1676.3|1677.5|1676.3|1677.3|1676.1|15
1650986120000|2022-04-26 15:15:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|21
1650986130000|2022-04-26 15:15:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|22
1650986140000|2022-04-26 15:15:40|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|26
1650986150000|2022-04-26 15:15:50|1678.4|1677.2|1679.3|1678.1|1679.3|1678.1|1678.3|1677.1|69
1650986160000|2022-04-26 15:16:00|1678.9|1677.7|1678.4|1677.2|1679|1677.8|1678.4|1677.2|23
1650986170000|2022-04-26 15:16:10|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|26
1650986180000|2022-04-26 15:16:20|||||||||4
1650986190000|2022-04-26 15:16:30|1678.8|1677.6|1678.4|1677.2|1678.8|1677.6|1678.3|1677.1|6
1650986200000|2022-04-26 15:16:40|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|6
1650986210000|2022-04-26 15:16:50|1678.4|1677.2|1678.7|1677.5|1678.8|1677.6|1678.4|1677.2|74
1650986220000|2022-04-26 15:17:00|1678.8|1677.6|1679.5|1678.3|1679.5|1678.3|1678.8|1677.6|61
1650986230000|2022-04-26 15:17:10|1679.3|1678.1|1678.4|1677.2|1679.3|1678.1|1678.4|1677.2|15
1650986240000|2022-04-26 15:17:20|1678.5|1677.3|1678.5|1677.3|1678.8|1677.6|1678.4|1677.2|24
1650986250000|2022-04-26 15:17:30|||||||||4
1650986260000|2022-04-26 15:17:40|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|11
1650986270000|2022-04-26 15:17:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|3
1650986280000|2022-04-26 15:18:00|1678.3|1677.1|1679|1677.8|1679|1677.8|1678.3|1677.1|266
1650986290000|2022-04-26 15:18:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|9
1650986300000|2022-04-26 15:18:20|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.9|1677.7|9
1650986310000|2022-04-26 15:18:30|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|5
1650986320000|2022-04-26 15:18:40|1679|1677.8|1679.3|1678.1|1679.3|1678.1|1679|1677.8|24
1650986330000|2022-04-26 15:18:50|1679.1|1677.9|1679.5|1678.3|1679.8|1678.6|1679.1|1677.9|35
1650986340000|2022-04-26 15:19:00|1679.6|1678.4|1680.8|1679.6|1680.8|1679.6|1679.6|1678.4|53
1650986350000|2022-04-26 15:19:10|1680.6|1679.4|1680.8|1679.6|1681.1|1679.9|1680.6|1679.4|50
1650986360000|2022-04-26 15:19:20|1680.5|1679.3|1680.8|1679.6|1680.9|1679.7|1680.5|1679.3|51
1650986370000|2022-04-26 15:19:30|1681.5|1680.3|1681.8|1680.6|1681.8|1680.6|1681.3|1680.1|31
1650986380000|2022-04-26 15:19:40|1682|1680.8|1681|1679.8|1682|1680.8|1681|1679.8|22
1650986390000|2022-04-26 15:19:50|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.5|1679.3|21
1650986400000|2022-04-26 15:20:00|1680.8|1679.6|1680.1|1678.9|1681|1679.8|1680|1678.8|50
1650986410000|2022-04-26 15:20:10|1680|1678.8|1680|1678.8|1680|1678.8|1679.8|1678.6|15
1650986420000|2022-04-26 15:20:20|1680.1|1678.9|1680.3|1679.1|1680.5|1679.3|1680.1|1678.9|29
1650986430000|2022-04-26 15:20:30|||||||||3
1650986440000|2022-04-26 15:20:40|1680|1678.8|1680|1678.8|1680.1|1678.9|1679.9|1678.7|9
1650986450000|2022-04-26 15:20:50|1680.1|1678.9|1679.8|1678.6|1680.1|1678.9|1679.3|1678.1|10
1650986460000|2022-04-26 15:21:00|1679.9|1678.7|1679.3|1678.1|1679.9|1678.7|1679.3|1678.1|13
1650986470000|2022-04-26 15:21:10|1678.8|1677.6|1678.4|1677.2|1678.8|1677.6|1678|1676.8|153
1650986480000|2022-04-26 15:21:20|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|17
1650986490000|2022-04-26 15:21:30|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678|1676.8|118
1650986500000|2022-04-26 15:21:40|1678.3|1677.1|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|11
1650986510000|2022-04-26 15:21:50|1678.6|1677.4|1679.1|1677.9|1679.1|1677.9|1678.4|1677.2|8
1650986520000|2022-04-26 15:22:00|1679|1677.8|1679.9|1678.7|1680|1678.8|1679|1677.8|60
1650986530000|2022-04-26 15:22:10|1679.8|1678.6|1679|1677.8|1679.8|1678.6|1678.6|1677.4|23
1650986540000|2022-04-26 15:22:20|1678.9|1677.7|1678.5|1677.3|1678.9|1677.7|1678.5|1677.3|47
1650986550000|2022-04-26 15:22:30|1678.6|1677.4|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|6
1650986560000|2022-04-26 15:22:40|1678|1676.8|1677.5|1676.3|1678|1676.8|1677.5|1676.3|15
1650986570000|2022-04-26 15:22:50|1677.6|1676.4|1677.5|1676.3|1677.8|1676.6|1677.4|1676.2|8
1650986580000|2022-04-26 15:23:00|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|16
1650986590000|2022-04-26 15:23:10|1677.5|1676.3|1677.6|1676.4|1677.8|1676.6|1677.5|1676.3|1
1650986600000|2022-04-26 15:23:20|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.5|1676.3|10
1650986610000|2022-04-26 15:23:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|30
1650986620000|2022-04-26 15:23:40|1677|1675.8|1677.3|1676.1|1677.5|1676.3|1677|1675.8|34
1650986630000|2022-04-26 15:23:50|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.9|1675.7|26
1650986640000|2022-04-26 15:24:00|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.3|1675.1|21
1650986650000|2022-04-26 15:24:10|1676.6|1675.4|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|6
1650986660000|2022-04-26 15:24:20|||||||||1
1650986670000|2022-04-26 15:24:30|1676.6|1675.4|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|25
1650986680000|2022-04-26 15:24:40|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.4|1675.2|68
1650986690000|2022-04-26 15:24:50|1675.9|1674.7|1675.8|1674.6|1676|1674.8|1675.8|1674.6|18
1650986700000|2022-04-26 15:25:00|1675.9|1674.7|1675.5|1674.3|1676|1674.8|1675.5|1674.3|18
1650986710000|2022-04-26 15:25:10|1675.6|1674.4|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|10
1650986720000|2022-04-26 15:25:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|20
1650986730000|2022-04-26 15:25:30|1675.5|1674.3|1675.9|1674.7|1675.9|1674.7|1675.3|1674.1|12
1650986740000|2022-04-26 15:25:40|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1675.8|1674.6|18
1650986750000|2022-04-26 15:25:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|3
1650986760000|2022-04-26 15:26:00|1676.5|1675.3|1676.9|1675.7|1677.1|1675.9|1676.3|1675.1|15
1650986770000|2022-04-26 15:26:10|1677|1675.8|1677|1675.8|1677.3|1676.1|1677|1675.8|8
1650986780000|2022-04-26 15:26:20|1677.1|1675.9|1676.6|1675.4|1677.1|1675.9|1676.5|1675.3|17
1650986790000|2022-04-26 15:26:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|10
1650986800000|2022-04-26 15:26:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.8|1675.6|3
1650986810000|2022-04-26 15:26:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|12
1650986820000|2022-04-26 15:27:00|1677|1675.8|1677.1|1675.9|1677.3|1676.1|1677|1675.8|5
1650986830000|2022-04-26 15:27:10|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1676.8|1675.6|6
1650986840000|2022-04-26 15:27:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|12
1650986850000|2022-04-26 15:27:30|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.8|1675.6|62
1650986860000|2022-04-26 15:27:40|1676.9|1675.7|1676.8|1675.6|1677|1675.8|1676.6|1675.4|32
1650986870000|2022-04-26 15:27:50|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|126
1650986880000|2022-04-26 15:28:00|1677|1675.8|1676.5|1675.3|1677.3|1676.1|1676.5|1675.3|18
1650986890000|2022-04-26 15:28:10|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.3|1675.1|9
1650986900000|2022-04-26 15:28:20|||||||||1
1650986910000|2022-04-26 15:28:30|||||||||1
1650986920000|2022-04-26 15:28:40|1676.5|1675.3|1677.6|1676.4|1677.6|1676.4|1676.3|1675.1|210
1650986930000|2022-04-26 15:28:50|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|5
1650986940000|2022-04-26 15:29:00|1677.5|1676.3|1678|1676.8|1678|1676.8|1677.5|1676.3|118
1650986950000|2022-04-26 15:29:10|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|13
1650986960000|2022-04-26 15:29:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1650986970000|2022-04-26 15:29:30|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|3
1650986980000|2022-04-26 15:29:40|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1676.6|1675.4|70
1650986990000|2022-04-26 15:29:50|1677.5|1676.3|1677.6|1676.4|1678|1676.8|1677.5|1676.3|334
1650987000000|2022-04-26 15:30:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1676.9|1675.7|62
1650987010000|2022-04-26 15:30:10|1676.9|1675.7|1676.4|1675.2|1676.9|1675.7|1676.3|1675.1|7
1650987020000|2022-04-26 15:30:20|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|12
1650987030000|2022-04-26 15:30:30|1677|1675.8|1676.9|1675.7|1677.3|1676.1|1676.9|1675.7|50
1650987040000|2022-04-26 15:30:40|1676.8|1675.6|1676.3|1675.1|1676.8|1675.6|1676|1674.8|5
1650987050000|2022-04-26 15:30:50|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|32
1650987060000|2022-04-26 15:31:00|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|3
1650987070000|2022-04-26 15:31:10|1676.6|1675.4|1677.3|1676.1|1677.3|1676.1|1676.6|1675.4|32
1650987080000|2022-04-26 15:31:20|1677.5|1676.3|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|7
1650987090000|2022-04-26 15:31:30|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|21
1650987100000|2022-04-26 15:31:40|||||||||1
1650987110000|2022-04-26 15:31:50|1676.9|1675.7|1677.3|1676.1|1677.3|1676.1|1676.9|1675.7|18
1650987120000|2022-04-26 15:32:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|4
1650987130000|2022-04-26 15:32:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|28
1650987140000|2022-04-26 15:32:20|||||||||56
1650987150000|2022-04-26 15:32:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|46
1650987160000|2022-04-26 15:32:40|1677.3|1676.1|1678.5|1677.3|1678.5|1677.3|1677.3|1676.1|7
1650987170000|2022-04-26 15:32:50|1678.1|1676.9|1678.5|1677.3|1678.5|1677.3|1678.1|1676.9|23
1650987180000|2022-04-26 15:33:00|1678.3|1677.1|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|29
1650987190000|2022-04-26 15:33:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|10
1650987200000|2022-04-26 15:33:20|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.4|1677.2|26
1650987210000|2022-04-26 15:33:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|7
1650987220000|2022-04-26 15:33:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|13
1650987230000|2022-04-26 15:33:50|||||||||18
1650987240000|2022-04-26 15:34:00|1678.7|1677.5|1678.8|1677.6|1679|1677.8|1678.5|1677.3|40
1650987250000|2022-04-26 15:34:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|4
1650987260000|2022-04-26 15:34:20|1678.8|1677.6|1679.4|1678.2|1679.4|1678.2|1678.8|1677.6|50
1650987270000|2022-04-26 15:34:30|1679.1|1677.9|1679.5|1678.3|1679.5|1678.3|1679.1|1677.9|3
1650987280000|2022-04-26 15:34:40|1679.4|1678.2|1679.6|1678.4|1679.8|1678.6|1679.4|1678.2|31
1650987290000|2022-04-26 15:34:50|1679.8|1678.6|1679.5|1678.3|1679.8|1678.6|1679.3|1678.1|277
1650987300000|2022-04-26 15:35:00|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|5
1650987310000|2022-04-26 15:35:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|16
1650987320000|2022-04-26 15:35:20|1679.3|1678.1|1678.6|1677.4|1679.3|1678.1|1678.6|1677.4|15
1650987330000|2022-04-26 15:35:30|1678.5|1677.3|1678.4|1677.2|1678.6|1677.4|1678.1|1676.9|26
1650987340000|2022-04-26 15:35:40|1678.1|1676.9|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|71
1650987350000|2022-04-26 15:35:50|1678.5|1677.3|1678.4|1677.2|1678.8|1677.6|1678.4|1677.2|18
1650987360000|2022-04-26 15:36:00|1678.3|1677.1|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|8
1650987370000|2022-04-26 15:36:10|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1677.9|1676.7|31
1650987380000|2022-04-26 15:36:20|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.4|1676.2|115
1650987390000|2022-04-26 15:36:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|43
1650987400000|2022-04-26 15:36:40|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.5|1676.3|8
1650987410000|2022-04-26 15:36:50|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.6|1676.4|18
1650987420000|2022-04-26 15:37:00|1677.9|1676.7|1677.5|1676.3|1678|1676.8|1677.5|1676.3|6
1650987430000|2022-04-26 15:37:10|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|6
1650987440000|2022-04-26 15:37:20|||||||||1
1650987450000|2022-04-26 15:37:30|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1677|1675.8|12
1650987460000|2022-04-26 15:37:40|1677.1|1675.9|1677.5|1676.3|1677.5|1676.3|1677.1|1675.9|14
1650987470000|2022-04-26 15:37:50|1677.8|1676.6|1678.1|1676.9|1678.1|1676.9|1677.6|1676.4|11
1650987480000|2022-04-26 15:38:00|1678|1676.8|1678.1|1676.9|1678.3|1677.1|1678|1676.8|20
1650987490000|2022-04-26 15:38:10|1678|1676.8|1678.5|1677.3|1678.5|1677.3|1678|1676.8|41
1650987500000|2022-04-26 15:38:20|1678.4|1677.2|1678.8|1677.6|1678.8|1677.6|1678.4|1677.2|16
1650987510000|2022-04-26 15:38:30|1678.9|1677.7|1679.4|1678.2|1679.4|1678.2|1678.9|1677.7|31
1650987520000|2022-04-26 15:38:40|1679.5|1678.3|1679.1|1677.9|1679.5|1678.3|1678.9|1677.7|48
1650987530000|2022-04-26 15:38:50|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|5
1650987540000|2022-04-26 15:39:00|1678.5|1677.3|1678.8|1677.6|1679.1|1677.9|1678.5|1677.3|22
1650987550000|2022-04-26 15:39:10|1678.6|1677.4|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|30
1650987560000|2022-04-26 15:39:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|46
1650987570000|2022-04-26 15:39:30|1679.3|1678.1|1678.2|1677|1679.3|1678.1|1678|1676.8|31
1650987580000|2022-04-26 15:39:40|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1677.9|1676.7|16
1650987590000|2022-04-26 15:39:50|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|10
1650987600000|2022-04-26 15:40:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|153
1650987610000|2022-04-26 15:40:10|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1677.8|1676.6|105
1650987620000|2022-04-26 15:40:20|1678|1676.8|1676.6|1675.4|1678.3|1677.1|1676.6|1675.4|114
1650987630000|2022-04-26 15:40:30|1676.8|1675.6|1677.3|1676.1|1677.3|1676.1|1676.3|1675.1|78
1650987640000|2022-04-26 15:40:40|1676.9|1675.7|1676.6|1675.4|1676.9|1675.7|1676.4|1675.2|28
1650987650000|2022-04-26 15:40:50|1676.5|1675.3|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|1
1650987660000|2022-04-26 15:41:00|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|32
1650987670000|2022-04-26 15:41:10|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|4
1650987680000|2022-04-26 15:41:20|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.8|1675.6|30
1650987690000|2022-04-26 15:41:30|1677|1675.8|1676.5|1675.3|1677|1675.8|1676.5|1675.3|6
1650987700000|2022-04-26 15:41:40|1676.6|1675.4|1677.1|1675.9|1677.3|1676.1|1676.6|1675.4|14
1650987710000|2022-04-26 15:41:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.8|1675.6|4
1650987720000|2022-04-26 15:42:00|1676.6|1675.4|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|9
1650987730000|2022-04-26 15:42:10|1676.4|1675.2|1675.9|1674.7|1676.4|1675.2|1675.9|1674.7|13
1650987740000|2022-04-26 15:42:20|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1675.9|1674.7|9
1650987750000|2022-04-26 15:42:30|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|66
1650987760000|2022-04-26 15:42:40|1676.8|1675.6|1677.3|1676.1|1677.3|1676.1|1676.6|1675.4|12
1650987770000|2022-04-26 15:42:50|1677.1|1675.9|1677.1|1675.9|1677.4|1676.2|1677|1675.8|30
1650987780000|2022-04-26 15:43:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|1
1650987790000|2022-04-26 15:43:10|1676.9|1675.7|1677.3|1676.1|1677.3|1676.1|1676.6|1675.4|27
1650987800000|2022-04-26 15:43:20|1677.1|1675.9|1677.4|1676.2|1677.5|1676.3|1677.1|1675.9|5
1650987810000|2022-04-26 15:43:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|3
1650987820000|2022-04-26 15:43:40|1677.3|1676.1|1678.3|1677.1|1678.3|1677.1|1677.3|1676.1|120
1650987830000|2022-04-26 15:43:50|1678.1|1676.9|1678.6|1677.4|1678.8|1677.6|1678.1|1676.9|78
1650987840000|2022-04-26 15:44:00|1678.8|1677.6|1678.6|1677.4|1679|1677.8|1678.6|1677.4|18
1650987850000|2022-04-26 15:44:10|1678.8|1677.6|1678.4|1677.2|1678.8|1677.6|1678.4|1677.2|10
1650987860000|2022-04-26 15:44:20|1678.5|1677.3|1678|1676.8|1678.5|1677.3|1678|1676.8|7
1650987870000|2022-04-26 15:44:30|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|5
1650987880000|2022-04-26 15:44:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|6
1650987890000|2022-04-26 15:44:50|1677.8|1676.6|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|48
1650987900000|2022-04-26 15:45:00|1678.3|1677.1|1677.6|1676.4|1678.4|1677.2|1677.6|1676.4|7
1650987910000|2022-04-26 15:45:10|1677.8|1676.6|1677.3|1676.1|1677.8|1676.6|1677.1|1675.9|28
1650987920000|2022-04-26 15:45:20|1676.8|1675.6|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|41
1650987930000|2022-04-26 15:45:30|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.8|1675.6|39
1650987940000|2022-04-26 15:45:40|1676.8|1675.6|1677|1675.8|1677.2|1676|1676.8|1675.6|11
1650987950000|2022-04-26 15:45:50|1677.3|1676.1|1677.5|1676.3|1677.8|1676.6|1677.3|1676.1|77
1650987960000|2022-04-26 15:46:00|1677.4|1676.2|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|2
1650987970000|2022-04-26 15:46:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|9
1650987980000|2022-04-26 15:46:20|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|1
1650987990000|2022-04-26 15:46:30|1677.8|1676.6|1678.2|1677|1678.4|1677.2|1677.8|1676.6|54
1650988000000|2022-04-26 15:46:40|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|27
1650988010000|2022-04-26 15:46:50|1677.3|1676.1|1676.5|1675.3|1677.3|1676.1|1676.4|1675.2|54
1650988020000|2022-04-26 15:47:00|1676.4|1675.2|1675.5|1674.3|1676.4|1675.2|1675.5|1674.3|40
1650988030000|2022-04-26 15:47:10|1675.4|1674.2|1674.7|1673.5|1675.5|1674.3|1674.6|1673.4|102
1650988040000|2022-04-26 15:47:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|133
1650988050000|2022-04-26 15:47:30|1674.7|1673.5|1675.7|1674.5|1675.8|1674.6|1674.7|1673.5|30
1650988060000|2022-04-26 15:47:40|1675.5|1674.3|1675.8|1674.6|1675.8|1674.6|1675.3|1674.1|5
1650988070000|2022-04-26 15:47:50|1675.5|1674.3|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|22
1650988080000|2022-04-26 15:48:00|1675.4|1674.2|1675.3|1674.1|1675.4|1674.2|1675.2|1674|2
1650988090000|2022-04-26 15:48:10|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|4
1650988100000|2022-04-26 15:48:20|1675.3|1674.1|1675.2|1674|1675.4|1674.2|1675|1673.8|9
1650988110000|2022-04-26 15:48:30|1674.8|1673.6|1675|1673.8|1675.2|1674|1674.8|1673.6|38
1650988120000|2022-04-26 15:48:40|1675.3|1674.1|1673.7|1672.5|1675.4|1674.2|1673.5|1672.3|132
1650988130000|2022-04-26 15:48:50|1673.5|1672.3|1673.8|1672.6|1673.9|1672.7|1673.3|1672.1|36
1650988140000|2022-04-26 15:49:00|1673.7|1672.5|1673.3|1672.1|1673.8|1672.6|1673.3|1672.1|7
1650988150000|2022-04-26 15:49:10|1673.5|1672.3|1673.8|1672.6|1673.8|1672.6|1673.3|1672.1|20
1650988160000|2022-04-26 15:49:20|1673.9|1672.7|1673.5|1672.3|1673.9|1672.7|1673.2|1672|44
1650988170000|2022-04-26 15:49:30|1673.4|1672.2|1673.5|1672.3|1673.8|1672.6|1673.4|1672.2|29
1650988180000|2022-04-26 15:49:40|1673.4|1672.2|1673.7|1672.5|1673.7|1672.5|1673.4|1672.2|17
1650988190000|2022-04-26 15:49:50|1673.5|1672.3|1674|1672.8|1674|1672.8|1673.5|1672.3|12
1650988200000|2022-04-26 15:50:00|1674.2|1673|1673.8|1672.6|1674.2|1673|1673.8|1672.6|137
1650988210000|2022-04-26 15:50:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|245
1650988220000|2022-04-26 15:50:20|1673.8|1672.6|1673.7|1672.5|1674.2|1673|1673.7|1672.5|623
1650988230000|2022-04-26 15:50:30|1673.8|1672.6|1673.2|1672|1673.8|1672.6|1673|1671.8|106
1650988240000|2022-04-26 15:50:40|1673.3|1672.1|1672.8|1671.6|1673.3|1672.1|1672.8|1671.6|11
1650988250000|2022-04-26 15:50:50|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|4
1650988260000|2022-04-26 15:51:00|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|7
1650988270000|2022-04-26 15:51:10|1672|1670.8|1672.4|1671.2|1672.4|1671.2|1672|1670.8|22
1650988280000|2022-04-26 15:51:20|1672.3|1671.1|1672.3|1671.1|1672.4|1671.2|1672.2|1671|25
1650988290000|2022-04-26 15:51:30|1672.5|1671.3|1672.7|1671.5|1672.9|1671.7|1672.3|1671.1|19
1650988300000|2022-04-26 15:51:40|1672.5|1671.3|1672.7|1671.5|1672.9|1671.7|1672.5|1671.3|11
1650988310000|2022-04-26 15:51:50|1672.5|1671.3|1672.9|1671.7|1672.9|1671.7|1672.5|1671.3|30
1650988320000|2022-04-26 15:52:00|1673|1671.8|1672.5|1671.3|1673|1671.8|1672.3|1671.1|121
1650988330000|2022-04-26 15:52:10|1672.7|1671.5|1672.3|1671.1|1672.7|1671.5|1672.3|1671.1|219
1650988340000|2022-04-26 15:52:20|1671.8|1670.6|1671.8|1670.6|1671.9|1670.7|1671.7|1670.5|22
1650988350000|2022-04-26 15:52:30|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.5|1670.3|7
1650988360000|2022-04-26 15:52:40|1671.7|1670.5|1672|1670.8|1672|1670.8|1671.7|1670.5|4
1650988370000|2022-04-26 15:52:50|1672.2|1671|1672.3|1671.1|1672.3|1671.1|1672.2|1671|79
1650988380000|2022-04-26 15:53:00|1672.2|1671|1672.3|1671.1|1672.3|1671.1|1672|1670.8|6
1650988390000|2022-04-26 15:53:10|1672|1670.8|1672.3|1671.1|1672.3|1671.1|1672|1670.8|39
1650988400000|2022-04-26 15:53:20|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.3|1671.1|8
1650988410000|2022-04-26 15:53:30|1672.8|1671.6|1672.8|1671.6|1673|1671.8|1672.8|1671.6|61
1650988420000|2022-04-26 15:53:40|1672.7|1671.5|1672.4|1671.2|1672.8|1671.6|1672.3|1671.1|112
1650988430000|2022-04-26 15:53:50|1672.5|1671.3|1672.9|1671.7|1672.9|1671.7|1672.5|1671.3|10
1650988440000|2022-04-26 15:54:00|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|10
1650988450000|2022-04-26 15:54:10|1672.7|1671.5|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|4
1650988460000|2022-04-26 15:54:20|1672.9|1671.7|1672.9|1671.7|1673|1671.8|1672.9|1671.7|3
1650988470000|2022-04-26 15:54:30|1673|1671.8|1673|1671.8|1673|1671.8|1672.8|1671.6|14
1650988480000|2022-04-26 15:54:40|||||||||13
1650988490000|2022-04-26 15:54:50|||||||||25
1650988500000|2022-04-26 15:55:00|1672.5|1671.3|1672.3|1671.1|1672.5|1671.3|1672.3|1671.1|5
1650988510000|2022-04-26 15:55:10|1672.2|1671|1672.5|1671.3|1672.7|1671.5|1672|1670.8|28
1650988520000|2022-04-26 15:55:20|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.2|1671|15
1650988530000|2022-04-26 15:55:30|1672.5|1671.3|1672.4|1671.2|1672.5|1671.3|1672.2|1671|61
1650988540000|2022-04-26 15:55:40|1672.5|1671.3|1672.5|1671.3|1672.5|1671.3|1672.3|1671.1|16
1650988550000|2022-04-26 15:55:50|1672.7|1671.5|1673|1671.8|1673|1671.8|1672.7|1671.5|9
1650988560000|2022-04-26 15:56:00|1672.8|1671.6|1672.5|1671.3|1672.8|1671.6|1672.5|1671.3|13
1650988570000|2022-04-26 15:56:10|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.5|1671.3|4
1650988580000|2022-04-26 15:56:20|1672.8|1671.6|1672.5|1671.3|1672.8|1671.6|1672.5|1671.3|5
1650988590000|2022-04-26 15:56:30|1672.7|1671.5|1672.7|1671.5|1672.8|1671.6|1672.7|1671.5|6
1650988600000|2022-04-26 15:56:40|1672.8|1671.6|1672.7|1671.5|1672.8|1671.6|1672.5|1671.3|12
1650988610000|2022-04-26 15:56:50|1672.5|1671.3|1672|1670.8|1672.5|1671.3|1672|1670.8|64
1650988620000|2022-04-26 15:57:00|1672.2|1671|1671|1669.8|1672.2|1671|1671|1669.8|116
1650988630000|2022-04-26 15:57:10|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|5
1650988640000|2022-04-26 15:57:20|1670.7|1669.5|1670.5|1669.3|1671|1669.8|1670.5|1669.3|27
1650988650000|2022-04-26 15:57:30|1670.7|1669.5|1670.4|1669.2|1670.7|1669.5|1670.3|1669.1|33
1650988660000|2022-04-26 15:57:40|1670.5|1669.3|1670.5|1669.3|1670.8|1669.6|1670.4|1669.2|7
1650988670000|2022-04-26 15:57:50|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|29
1650988680000|2022-04-26 15:58:00|1670.8|1669.6|1671.2|1670|1671.3|1670.1|1670.7|1669.5|13
1650988690000|2022-04-26 15:58:10|1671|1669.8|1671|1669.8|1671.3|1670.1|1670.9|1669.7|14
1650988700000|2022-04-26 15:58:20|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|38
1650988710000|2022-04-26 15:58:30|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|26
1650988720000|2022-04-26 15:58:40|1670.8|1669.6|1670.9|1669.7|1671|1669.8|1670.8|1669.6|78
1650988730000|2022-04-26 15:58:50|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|20
1650988740000|2022-04-26 15:59:00|1670.7|1669.5|1670.9|1669.7|1671|1669.8|1670.7|1669.5|19
1650988750000|2022-04-26 15:59:10|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.7|1669.5|2
1650988760000|2022-04-26 15:59:20|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|5
1650988770000|2022-04-26 15:59:30|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|5
1650988780000|2022-04-26 15:59:40|1670.4|1669.2|1670|1668.8|1670.5|1669.3|1670|1668.8|10
1650988790000|2022-04-26 15:59:50|1670.3|1669.1|1670|1668.8|1670.3|1669.1|1670|1668.8|39
1650988800000|2022-04-26 16:00:00|1670.2|1669|1669|1667.8|1670.2|1669|1668.8|1667.6|94
1650988810000|2022-04-26 16:00:10|1668.9|1667.7|1668|1666.8|1669|1667.8|1668|1666.8|76
1650988820000|2022-04-26 16:00:20|1668.2|1667|1666.3|1665.1|1668.2|1667|1666.3|1665.1|91
1650988830000|2022-04-26 16:00:30|1666.6|1665.4|1666.9|1665.7|1666.9|1665.7|1665.7|1664.5|94
1650988840000|2022-04-26 16:00:40|1666.8|1665.6|1667.2|1666|1667.3|1666.1|1666.4|1665.2|59
1650988850000|2022-04-26 16:00:50|1667.1|1665.9|1667.7|1666.5|1667.7|1666.5|1667.1|1665.9|27
1650988860000|2022-04-26 16:01:00|1667.8|1666.6|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|13
1650988870000|2022-04-26 16:01:10|1667.8|1666.6|1667.9|1666.7|1668.2|1667|1667.6|1666.4|49
1650988880000|2022-04-26 16:01:20|1668.2|1667|1667.9|1666.7|1668.2|1667|1667.8|1666.6|30
1650988890000|2022-04-26 16:01:30|1667.5|1666.3|1666.8|1665.6|1667.7|1666.5|1666.8|1665.6|37
1650988900000|2022-04-26 16:01:40|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.3|1665.1|39
1650988910000|2022-04-26 16:01:50|1666.9|1665.7|1667.9|1666.7|1667.9|1666.7|1666.9|1665.7|15
1650988920000|2022-04-26 16:02:00|1668|1666.8|1668.3|1667.1|1668.7|1667.5|1668|1666.8|8
1650988930000|2022-04-26 16:02:10|1668.7|1667.5|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|15
1650988940000|2022-04-26 16:02:20|1668.5|1667.3|1668.8|1667.6|1668.9|1667.7|1668.5|1667.3|5
1650988950000|2022-04-26 16:02:30|1668.4|1667.2|1668.8|1667.6|1668.8|1667.6|1668.4|1667.2|20
1650988960000|2022-04-26 16:02:40|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|59
1650988970000|2022-04-26 16:02:50|1668.9|1667.7|1668.4|1667.2|1668.9|1667.7|1668.4|1667.2|57
1650988980000|2022-04-26 16:03:00|1668.5|1667.3|1668.4|1667.2|1668.7|1667.5|1668.4|1667.2|6
1650988990000|2022-04-26 16:03:10|1668.3|1667.1|1668|1666.8|1668.4|1667.2|1667.9|1666.7|6
1650989000000|2022-04-26 16:03:20|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668|1666.8|11
1650989010000|2022-04-26 16:03:30|||||||||3
1650989030000|2022-04-26 16:03:50|1668.2|1667|1668.4|1667.2|1668.4|1667.2|1668|1666.8|38
1650989040000|2022-04-26 16:04:00|1668.2|1667|1667.7|1666.5|1668.2|1667|1667.7|1666.5|10
1650989050000|2022-04-26 16:04:10|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|14
1650989060000|2022-04-26 16:04:20|1667|1665.8|1666.9|1665.7|1667.3|1666.1|1666.9|1665.7|9
1650989070000|2022-04-26 16:04:30|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1666.9|1665.7|14
1650989080000|2022-04-26 16:04:40|1667.2|1666|1666.8|1665.6|1667.3|1666.1|1666.8|1665.6|13
1650989090000|2022-04-26 16:04:50|1666.9|1665.7|1666.9|1665.7|1667|1665.8|1666.9|1665.7|7
1650989100000|2022-04-26 16:05:00|1667|1665.8|1666.5|1665.3|1667|1665.8|1666.4|1665.2|166
1650989110000|2022-04-26 16:05:10|||||||||8
1650989120000|2022-04-26 16:05:20|1666.8|1665.6|1666.9|1665.7|1667|1665.8|1666.5|1665.3|24
1650989130000|2022-04-26 16:05:30|1666.4|1665.2|1667.5|1666.3|1667.5|1666.3|1666.3|1665.1|29
1650989140000|2022-04-26 16:05:40|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|30
1650989150000|2022-04-26 16:05:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|71
1650989160000|2022-04-26 16:06:00|1666.7|1665.5|1666.9|1665.7|1667|1665.8|1666.5|1665.3|13
1650989170000|2022-04-26 16:06:10|1667|1665.8|1666.8|1665.6|1667|1665.8|1666.7|1665.5|25
1650989180000|2022-04-26 16:06:20|1666.7|1665.5|1667|1665.8|1667|1665.8|1666.7|1665.5|22
1650989190000|2022-04-26 16:06:30|1666.8|1665.6|1666.2|1665|1666.9|1665.7|1666.2|1665|14
1650989200000|2022-04-26 16:06:40|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|1
1650989210000|2022-04-26 16:06:50|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.5|1664.3|16
1650989220000|2022-04-26 16:07:00|1665.5|1664.3|1665.5|1664.3|1665.8|1664.6|1665.4|1664.2|66
1650989230000|2022-04-26 16:07:10|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|13
1650989240000|2022-04-26 16:07:20|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|2
1650989250000|2022-04-26 16:07:30|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.2|1664|39
1650989260000|2022-04-26 16:07:40|1665.8|1664.6|1665.3|1664.1|1665.8|1664.6|1665.3|1664.1|97
1650989270000|2022-04-26 16:07:50|1665.2|1664|1665.2|1664|1665.3|1664.1|1665.2|1664|27
1650989280000|2022-04-26 16:08:00|1665.3|1664.1|1665.2|1664|1665.5|1664.3|1665|1663.8|63
1650989290000|2022-04-26 16:08:10|1665.3|1664.1|1665|1663.8|1665.3|1664.1|1665|1663.8|36
1650989300000|2022-04-26 16:08:20|1664.4|1663.2|1664|1662.8|1664.4|1663.2|1664|1662.8|16
1650989310000|2022-04-26 16:08:30|1664.3|1663.1|1664.2|1663|1664.5|1663.3|1664|1662.8|27
1650989320000|2022-04-26 16:08:40|1664|1662.8|1664.7|1663.5|1664.8|1663.6|1664|1662.8|20
1650989330000|2022-04-26 16:08:50|1664.5|1663.3|1664.2|1663|1664.5|1663.3|1664.2|1663|14
1650989340000|2022-04-26 16:09:00|1664|1662.8|1663.4|1662.2|1664|1662.8|1663.4|1662.2|42
1650989350000|2022-04-26 16:09:10|1663.5|1662.3|1663.8|1662.6|1663.8|1662.6|1663|1661.8|24
1650989360000|2022-04-26 16:09:20|1663.9|1662.7|1664.7|1663.5|1664.7|1663.5|1663.9|1662.7|21
1650989370000|2022-04-26 16:09:30|1664.5|1663.3|1664.2|1663|1664.5|1663.3|1664.2|1663|13
1650989380000|2022-04-26 16:09:40|1663.9|1662.7|1663.5|1662.3|1664.2|1663|1663.5|1662.3|5
1650989390000|2022-04-26 16:09:50|1663.4|1662.2|1663.7|1662.5|1663.8|1662.6|1663.3|1662.1|157
1650989400000|2022-04-26 16:10:00|1663.5|1662.3|1664|1662.8|1664.2|1663|1663.5|1662.3|74
1650989410000|2022-04-26 16:10:10|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|1
1650989420000|2022-04-26 16:10:20|1664.5|1663.3|1664.3|1663.1|1664.8|1663.6|1664.3|1663.1|44
1650989430000|2022-04-26 16:10:30|1664.2|1663|1663.5|1662.3|1664.2|1663|1663.5|1662.3|3
1650989440000|2022-04-26 16:10:40|1663.3|1662.1|1663|1661.8|1663.3|1662.1|1663|1661.8|5
1650989450000|2022-04-26 16:10:50|1662.8|1661.6|1661|1659.8|1662.9|1661.7|1660.7|1659.5|210
1650989460000|2022-04-26 16:11:00|1661.2|1660|1662.3|1661.1|1662.3|1661.1|1661|1659.8|61
1650989470000|2022-04-26 16:11:10|1662.4|1661.2|1662.5|1661.3|1662.5|1661.3|1662.3|1661.1|16
1650989480000|2022-04-26 16:11:20|1662.8|1661.6|1662.9|1661.7|1662.9|1661.7|1662.8|1661.6|21
1650989490000|2022-04-26 16:11:30|1662.8|1661.6|1662.8|1661.6|1662.9|1661.7|1662.7|1661.5|15
1650989500000|2022-04-26 16:11:40|1662.9|1661.7|1662.2|1661|1662.9|1661.7|1662.2|1661|21
1650989510000|2022-04-26 16:11:50|1662|1660.8|1661.8|1660.6|1662.4|1661.2|1661.8|1660.6|32
1650989520000|2022-04-26 16:12:00|1662.2|1661|1662|1660.8|1662.3|1661.1|1662|1660.8|27
1650989530000|2022-04-26 16:12:10|1661.8|1660.6|1664.3|1663.1|1664.3|1663.1|1661.8|1660.6|216
1650989540000|2022-04-26 16:12:20|1664.2|1663|1664.2|1663|1664.3|1663.1|1664.2|1663|39
1650989550000|2022-04-26 16:12:30|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.5|1662.3|72
1650989560000|2022-04-26 16:12:40|1664|1662.8|1663.8|1662.6|1664.3|1663.1|1663.8|1662.6|36
1650989570000|2022-04-26 16:12:50|1664|1662.8|1664.4|1663.2|1664.4|1663.2|1664|1662.8|52
1650989580000|2022-04-26 16:13:00|1664.3|1663.1|1664.7|1663.5|1664.8|1663.6|1664.3|1663.1|7
1650989590000|2022-04-26 16:13:10|1664.8|1663.6|1664.8|1663.6|1665|1663.8|1664.8|1663.6|15
1650989600000|2022-04-26 16:13:20|1664.7|1663.5|1665.2|1664|1665.2|1664|1664.7|1663.5|19
1650989610000|2022-04-26 16:13:30|1665.3|1664.1|1664.8|1663.6|1665.3|1664.1|1664.5|1663.3|9
1650989620000|2022-04-26 16:13:40|||||||||1
1650989630000|2022-04-26 16:13:50|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|41
1650989640000|2022-04-26 16:14:00|1665.3|1664.1|1664.9|1663.7|1665.3|1664.1|1664.9|1663.7|22
1650989650000|2022-04-26 16:14:10|1665|1663.8|1664.5|1663.3|1665|1663.8|1664.5|1663.3|16
1650989660000|2022-04-26 16:14:20|||||||||6
1650989670000|2022-04-26 16:14:30|1664.3|1663.1|1664.4|1663.2|1664.5|1663.3|1664.3|1663.1|13
1650989680000|2022-04-26 16:14:40|1664.5|1663.3|1665.8|1664.6|1665.9|1664.7|1664.5|1663.3|74
1650989690000|2022-04-26 16:14:50|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.5|1664.3|32
1650989700000|2022-04-26 16:15:00|1665.8|1664.6|1665|1663.8|1665.8|1664.6|1665|1663.8|8
1650989710000|2022-04-26 16:15:10|1664.9|1663.7|1664.8|1663.6|1665|1663.8|1664.8|1663.6|11
1650989720000|2022-04-26 16:15:20|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.5|1663.3|21
1650989730000|2022-04-26 16:15:30|1664.8|1663.6|1664.9|1663.7|1665|1663.8|1664.8|1663.6|37
1650989740000|2022-04-26 16:15:40|1664.8|1663.6|1664.6|1663.4|1664.8|1663.6|1664.6|1663.4|2
1650989750000|2022-04-26 16:15:50|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1650989760000|2022-04-26 16:16:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|9
1650989770000|2022-04-26 16:16:10|1665.3|1664.1|1664.8|1663.6|1665.3|1664.1|1664.6|1663.4|11
1650989780000|2022-04-26 16:16:20|1664.6|1663.4|1664.5|1663.3|1664.8|1663.6|1664.5|1663.3|4
1650989790000|2022-04-26 16:16:30|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|8
1650989800000|2022-04-26 16:16:40|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.3|1663.1|214
1650989810000|2022-04-26 16:16:50|1664.5|1663.3|1664.6|1663.4|1664.6|1663.4|1664.4|1663.2|9
1650989820000|2022-04-26 16:17:00|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|11
1650989830000|2022-04-26 16:17:10|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|4
1650989840000|2022-04-26 16:17:20|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|55
1650989850000|2022-04-26 16:17:30|1663.6|1662.4|1663.4|1662.2|1663.6|1662.4|1663.4|1662.2|21
1650989860000|2022-04-26 16:17:40|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|1663.3|1662.1|25
1650989870000|2022-04-26 16:17:50|1663.1|1661.9|1663.8|1662.6|1663.8|1662.6|1663.1|1661.9|19
1650989880000|2022-04-26 16:18:00|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|9
1650989890000|2022-04-26 16:18:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.5|1662.3|38
1650989900000|2022-04-26 16:18:20|1664|1662.8|1663.8|1662.6|1664|1662.8|1663.8|1662.6|20
1650989910000|2022-04-26 16:18:30|||||||||34
1650989920000|2022-04-26 16:18:40|||||||||8
1650989930000|2022-04-26 16:18:50|||||||||25
1650989940000|2022-04-26 16:19:00|1664.1|1662.9|1664|1662.8|1664.3|1663.1|1664|1662.8|102
1650989950000|2022-04-26 16:19:10|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.3|1662.1|39
1650989960000|2022-04-26 16:19:20|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|41
1650989970000|2022-04-26 16:19:30|1664.1|1662.9|1664.3|1663.1|1664.4|1663.2|1664.1|1662.9|19
1650989980000|2022-04-26 16:19:40|1664.5|1663.3|1664.3|1663.1|1664.5|1663.3|1664.3|1663.1|17
1650989990000|2022-04-26 16:19:50|1664|1662.8|1664|1662.8|1664|1662.8|1663.8|1662.6|5
1650990000000|2022-04-26 16:20:00|1664.3|1663.1|1664.5|1663.3|1664.5|1663.3|1664.3|1663.1|37
1650990010000|2022-04-26 16:20:10|||||||||16
1650990020000|2022-04-26 16:20:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665|1663.8|21
1650990030000|2022-04-26 16:20:30|1665.1|1663.9|1665.4|1664.2|1665.4|1664.2|1665|1663.8|15
1650990040000|2022-04-26 16:20:40|1665.3|1664.1|1665.1|1663.9|1665.3|1664.1|1665|1663.8|11
1650990050000|2022-04-26 16:20:50|1665.3|1664.1|1665.8|1664.6|1666|1664.8|1665|1663.8|19
1650990060000|2022-04-26 16:21:00|1665.9|1664.7|1666|1664.8|1666|1664.8|1665.8|1664.6|33
1650990070000|2022-04-26 16:21:10|1666.3|1665.1|1666.5|1665.3|1666.5|1665.3|1666.3|1665.1|51
1650990080000|2022-04-26 16:21:20|1666.9|1665.7|1667.3|1666.1|1667.3|1666.1|1666.8|1665.6|13
1650990090000|2022-04-26 16:21:30|1667.2|1666|1667|1665.8|1667.2|1666|1666.9|1665.7|14
1650990100000|2022-04-26 16:21:40|1669|1667.8|1670.2|1669|1670.2|1669|1669|1667.8|74
1650990110000|2022-04-26 16:21:50|1670.6|1669.4|1670.7|1669.5|1671|1669.8|1670.1|1668.9|61
1650990120000|2022-04-26 16:22:00|1670.9|1669.7|1671.5|1670.3|1671.9|1670.7|1670.7|1669.5|87
1650990130000|2022-04-26 16:22:10|1671.4|1670.2|1670.5|1669.3|1671.4|1670.2|1670.5|1669.3|16
1650990140000|2022-04-26 16:22:20|1670.2|1669|1670.1|1668.9|1670.2|1669|1669.9|1668.7|13
1650990150000|2022-04-26 16:22:30|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670|1668.8|27
1650990160000|2022-04-26 16:22:40|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.2|1669|24
1650990170000|2022-04-26 16:22:50|1670.4|1669.2|1670.6|1669.4|1670.7|1669.5|1670.2|1669|26
1650990180000|2022-04-26 16:23:00|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.1|1668.9|26
1650990190000|2022-04-26 16:23:10|1670.6|1669.4|1670.5|1669.3|1670.7|1669.5|1670.2|1669|40
1650990200000|2022-04-26 16:23:20|1670.4|1669.2|1670.6|1669.4|1670.6|1669.4|1670.1|1668.9|30
1650990210000|2022-04-26 16:23:30|1670.5|1669.3|1670.7|1669.5|1670.7|1669.5|1670.5|1669.3|21
1650990220000|2022-04-26 16:23:40|1670.2|1669|1670|1668.8|1670.5|1669.3|1670|1668.8|31
1650990230000|2022-04-26 16:23:50|1669.7|1668.5|1670|1668.8|1670|1668.8|1669.7|1668.5|15
1650990240000|2022-04-26 16:24:00|1670.2|1669|1669.9|1668.7|1670.2|1669|1669.7|1668.5|38
1650990250000|2022-04-26 16:24:10|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.2|1669|56
1650990260000|2022-04-26 16:24:20|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.4|1669.2|3
1650990270000|2022-04-26 16:24:30|1670.7|1669.5|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|8
1650990280000|2022-04-26 16:24:40|1670.5|1669.3|1671.5|1670.3|1671.5|1670.3|1670.1|1668.9|25
1650990290000|2022-04-26 16:24:50|1671.7|1670.5|1672.3|1671.1|1672.5|1671.3|1671.7|1670.5|34
1650990300000|2022-04-26 16:25:00|1672.2|1671|1672.4|1671.2|1672.6|1671.4|1671.9|1670.7|20
1650990310000|2022-04-26 16:25:10|1672.1|1670.9|1672.1|1670.9|1672.2|1671|1672.1|1670.9|12
1650990320000|2022-04-26 16:25:20|1672.5|1671.3|1672.1|1670.9|1672.5|1671.3|1672.1|1670.9|5
1650990330000|2022-04-26 16:25:30|1671.7|1670.5|1673.4|1672.2|1673.5|1672.3|1671.7|1670.5|38
1650990340000|2022-04-26 16:25:40|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|5
1650990350000|2022-04-26 16:25:50|1672.9|1671.7|1672.9|1671.7|1673|1671.8|1672.9|1671.7|10
1650990360000|2022-04-26 16:26:00|1673|1671.8|1672.7|1671.5|1673|1671.8|1672.7|1671.5|5
1650990370000|2022-04-26 16:26:10|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|13
1650990380000|2022-04-26 16:26:20|1673.4|1672.2|1673.1|1671.9|1673.4|1672.2|1673.1|1671.9|10
1650990390000|2022-04-26 16:26:30|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|7
1650990400000|2022-04-26 16:26:40|1673.1|1671.9|1673.4|1672.2|1673.4|1672.2|1673.1|1671.9|7
1650990410000|2022-04-26 16:26:50|1673.2|1672|1673.1|1671.9|1673.2|1672|1673|1671.8|29
1650990420000|2022-04-26 16:27:00|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|13
1650990430000|2022-04-26 16:27:10|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|24
1650990440000|2022-04-26 16:27:20|||||||||1
1650990450000|2022-04-26 16:27:30|1673.2|1672|1674|1672.8|1674|1672.8|1673.2|1672|30
1650990460000|2022-04-26 16:27:40|1673.8|1672.6|1674.2|1673|1674.5|1673.3|1673.8|1672.6|12
1650990470000|2022-04-26 16:27:50|1674|1672.8|1674.8|1673.6|1675|1673.8|1674|1672.8|76
1650990480000|2022-04-26 16:28:00|1675|1673.8|1675|1673.8|1675.3|1674.1|1674.8|1673.6|15
1650990490000|2022-04-26 16:28:10|1674.7|1673.5|1674.6|1673.4|1675|1673.8|1674.6|1673.4|64
1650990500000|2022-04-26 16:28:20|1674.5|1673.3|1674.2|1673|1674.5|1673.3|1674.2|1673|5
1650990510000|2022-04-26 16:28:30|1674.5|1673.3|1674.1|1672.9|1674.5|1673.3|1674.1|1672.9|14
1650990520000|2022-04-26 16:28:40|1674.2|1673|1674.3|1673.1|1674.5|1673.3|1674.1|1672.9|9
1650990530000|2022-04-26 16:28:50|1674.5|1673.3|1674.3|1673.1|1674.5|1673.3|1674.2|1673|4
1650990540000|2022-04-26 16:29:00|1674.5|1673.3|1674.2|1673|1674.5|1673.3|1674|1672.8|11
1650990550000|2022-04-26 16:29:10|1674.1|1672.9|1673.7|1672.5|1674.1|1672.9|1673.7|1672.5|15
1650990560000|2022-04-26 16:29:20|1673.5|1672.3|1672.5|1671.3|1673.5|1672.3|1672.5|1671.3|22
1650990570000|2022-04-26 16:29:30|1672.6|1671.4|1672.1|1670.9|1672.7|1671.5|1672.1|1670.9|29
1650990580000|2022-04-26 16:29:40|1672.2|1671|1672.1|1670.9|1672.2|1671|1672.1|1670.9|7
1650990590000|2022-04-26 16:29:50|1672.2|1671|1672|1670.8|1672.2|1671|1671.8|1670.6|5
1650990600000|2022-04-26 16:30:00|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.6|1670.4|84
1650990610000|2022-04-26 16:30:10|1671.7|1670.5|1671.8|1670.6|1671.8|1670.6|1671.5|1670.3|21
1650990620000|2022-04-26 16:30:20|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.6|1670.4|9
1650990630000|2022-04-26 16:30:30|1671.5|1670.3|1671.7|1670.5|1671.7|1670.5|1671.5|1670.3|7
1650990640000|2022-04-26 16:30:40|1672.2|1671|1672.1|1670.9|1672.6|1671.4|1672.1|1670.9|25
1650990650000|2022-04-26 16:30:50|1672.8|1671.6|1672.7|1671.5|1673.3|1672.1|1672.7|1671.5|45
1650990660000|2022-04-26 16:31:00|1672.5|1671.3|1672.8|1671.6|1673.1|1671.9|1672.5|1671.3|38
1650990670000|2022-04-26 16:31:10|1673|1671.8|1673.1|1671.9|1673.2|1672|1672.7|1671.5|38
1650990680000|2022-04-26 16:31:20|1673.2|1672|1673.1|1671.9|1673.2|1672|1673.1|1671.9|0
1650990690000|2022-04-26 16:31:30|1673|1671.8|1673.6|1672.4|1674|1672.8|1673|1671.8|4
1650990700000|2022-04-26 16:31:40|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|31
1650990710000|2022-04-26 16:31:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|5
1650990720000|2022-04-26 16:32:00|1673.1|1671.9|1673|1671.8|1673.1|1671.9|1673|1671.8|1
1650990730000|2022-04-26 16:32:10|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|9
1650990740000|2022-04-26 16:32:20|1672.6|1671.4|1673|1671.8|1673.3|1672.1|1672.6|1671.4|18
1650990750000|2022-04-26 16:32:30|1673.1|1671.9|1673.2|1672|1673.3|1672.1|1673.1|1671.9|22
1650990760000|2022-04-26 16:32:40|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|6
1650990770000|2022-04-26 16:32:50|1673.1|1671.9|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|6
1650990780000|2022-04-26 16:33:00|1673|1671.8|1672.6|1671.4|1673|1671.8|1672.6|1671.4|3
1650990790000|2022-04-26 16:33:10|1672.3|1671.1|1671.8|1670.6|1672.3|1671.1|1671.8|1670.6|23
1650990800000|2022-04-26 16:33:20|1672|1670.8|1672.6|1671.4|1672.8|1671.6|1672|1670.8|7
1650990810000|2022-04-26 16:33:30|1672.7|1671.5|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|5
1650990820000|2022-04-26 16:33:40|1672.7|1671.5|1672.5|1671.3|1673|1671.8|1672.5|1671.3|27
1650990830000|2022-04-26 16:33:50|1672|1670.8|1672.3|1671.1|1672.3|1671.1|1672|1670.8|9
1650990840000|2022-04-26 16:34:00|1672.6|1671.4|1672.1|1670.9|1672.6|1671.4|1672.1|1670.9|9
1650990850000|2022-04-26 16:34:10|||||||||2
1650990860000|2022-04-26 16:34:20|1672|1670.8|1671.7|1670.5|1672|1670.8|1671.6|1670.4|13
1650990870000|2022-04-26 16:34:30|1672|1670.8|1671.8|1670.6|1672|1670.8|1671.8|1670.6|6
1650990880000|2022-04-26 16:34:40|1671.7|1670.5|1672|1670.8|1672|1670.8|1671.6|1670.4|4
1650990890000|2022-04-26 16:34:50|1671.8|1670.6|1672|1670.8|1672.1|1670.9|1671.8|1670.6|70
1650990900000|2022-04-26 16:35:00|1671.8|1670.6|1671.7|1670.5|1672|1670.8|1671.6|1670.4|4
1650990910000|2022-04-26 16:35:10|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|4
1650990920000|2022-04-26 16:35:20|1671.5|1670.3|1671.3|1670.1|1671.5|1670.3|1671.3|1670.1|4
1650990930000|2022-04-26 16:35:30|1671.1|1669.9|1671.6|1670.4|1671.6|1670.4|1671|1669.8|9
1650990940000|2022-04-26 16:35:40|1671.5|1670.3|1672|1670.8|1672|1670.8|1671.3|1670.1|6
1650990950000|2022-04-26 16:35:50|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|2
1650990960000|2022-04-26 16:36:00|1672.2|1671|1672.3|1671.1|1672.6|1671.4|1672.1|1670.9|11
1650990970000|2022-04-26 16:36:10|||||||||1
1650990980000|2022-04-26 16:36:20|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|1
1650990990000|2022-04-26 16:36:30|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|40
1650991000000|2022-04-26 16:36:40|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.7|1670.5|7
1650991010000|2022-04-26 16:36:50|1671.7|1670.5|1671.5|1670.3|1671.7|1670.5|1671.2|1670|4
1650991020000|2022-04-26 16:37:00|1671.3|1670.1|1671.2|1670|1671.5|1670.3|1671.2|1670|37
1650991030000|2022-04-26 16:37:10|1671|1669.8|1671|1669.8|1671.1|1669.9|1671|1669.8|8
1650991040000|2022-04-26 16:37:20|||||||||14
1650991050000|2022-04-26 16:37:30|1671.2|1670|1671.5|1670.3|1671.5|1670.3|1671.2|1670|66
1650991060000|2022-04-26 16:37:40|1671.3|1670.1|1671.2|1670|1671.3|1670.1|1671.2|1670|14
1650991070000|2022-04-26 16:37:50|||||||||1
1650991080000|2022-04-26 16:38:00|1671.3|1670.1|1671.3|1670.1|1671.5|1670.3|1671.2|1670|17
1650991090000|2022-04-26 16:38:10|1671.2|1670|1671.1|1669.9|1671.2|1670|1671|1669.8|7
1650991100000|2022-04-26 16:38:20|1670.8|1669.6|1670.8|1669.6|1671|1669.8|1670.7|1669.5|10
1650991110000|2022-04-26 16:38:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|0
1650991120000|2022-04-26 16:38:40|1670.8|1669.6|1671.2|1670|1671.2|1670|1670.8|1669.6|10
1650991130000|2022-04-26 16:38:50|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1
1650991140000|2022-04-26 16:39:00|1671.2|1670|1671.1|1669.9|1671.2|1670|1671.1|1669.9|3
1650991150000|2022-04-26 16:39:10|1671.2|1670|1671.5|1670.3|1671.5|1670.3|1671.2|1670|31
1650991160000|2022-04-26 16:39:20|1671.7|1670.5|1672.6|1671.4|1672.7|1671.5|1671.7|1670.5|29
1650991170000|2022-04-26 16:39:30|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1
1650991180000|2022-04-26 16:39:40|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.3|1671.1|19
1650991190000|2022-04-26 16:39:50|1672.3|1671.1|1672.6|1671.4|1672.6|1671.4|1672.3|1671.1|12
1650991200000|2022-04-26 16:40:00|1672.7|1671.5|1672.9|1671.7|1673.2|1672|1672.7|1671.5|29
1650991210000|2022-04-26 16:40:10|1673.1|1671.9|1673.1|1671.9|1673.2|1672|1672.9|1671.7|5
1650991220000|2022-04-26 16:40:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.1|1671.9|9
1650991230000|2022-04-26 16:40:30|1673.1|1671.9|1672.7|1671.5|1673.2|1672|1672.3|1671.1|12
1650991240000|2022-04-26 16:40:40|1672.6|1671.4|1672.4|1671.2|1672.7|1671.5|1672.3|1671.1|2
1650991250000|2022-04-26 16:40:50|1672.6|1671.4|1672.4|1671.2|1672.7|1671.5|1672.2|1671|4
1650991260000|2022-04-26 16:41:00|1672.3|1671.1|1672.1|1670.9|1672.3|1671.1|1672.1|1670.9|12
1650991270000|2022-04-26 16:41:10|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.7|1670.5|5
1650991280000|2022-04-26 16:41:20|1672.1|1670.9|1672.1|1670.9|1672.2|1671|1672.1|1670.9|3
1650991290000|2022-04-26 16:41:30|1672.2|1671|1672.7|1671.5|1672.7|1671.5|1672.2|1671|16
1650991300000|2022-04-26 16:41:40|1672.2|1671|1672.3|1671.1|1672.4|1671.2|1672.2|1671|5
1650991310000|2022-04-26 16:41:50|1672.2|1671|1672.2|1671|1672.2|1671|1672.1|1670.9|5
1650991320000|2022-04-26 16:42:00|1672.1|1670.9|1672.3|1671.1|1672.3|1671.1|1672.1|1670.9|4
1650991330000|2022-04-26 16:42:10|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|1
1650991340000|2022-04-26 16:42:20|1672.1|1670.9|1672.8|1671.6|1672.8|1671.6|1672.1|1670.9|35
1650991350000|2022-04-26 16:42:30|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.8|1671.6|22
1650991360000|2022-04-26 16:42:40|1672.8|1671.6|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|12
1650991370000|2022-04-26 16:42:50|1672.4|1671.2|1672.7|1671.5|1672.8|1671.6|1672.4|1671.2|12
1650991380000|2022-04-26 16:43:00|1672.8|1671.6|1672.4|1671.2|1672.8|1671.6|1672.4|1671.2|4
1650991390000|2022-04-26 16:43:10|||||||||2
1650991400000|2022-04-26 16:43:20|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|2
1650991410000|2022-04-26 16:43:30|1672.4|1671.2|1672.1|1670.9|1672.4|1671.2|1672.1|1670.9|13
1650991420000|2022-04-26 16:43:40|1671.6|1670.4|1671.7|1670.5|1671.8|1670.6|1671.4|1670.2|50
1650991430000|2022-04-26 16:43:50|1671.4|1670.2|1671.6|1670.4|1671.7|1670.5|1671.4|1670.2|4
1650991440000|2022-04-26 16:44:00|1671.4|1670.2|1671.6|1670.4|1671.7|1670.5|1671.3|1670.1|5
1650991450000|2022-04-26 16:44:10|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1
1650991460000|2022-04-26 16:44:20|||||||||5
1650991470000|2022-04-26 16:44:30|1671.8|1670.6|1672.2|1671|1672.4|1671.2|1671.6|1670.4|33
1650991480000|2022-04-26 16:44:40|1672.3|1671.1|1672.2|1671|1672.3|1671.1|1672.2|1671|5
1650991490000|2022-04-26 16:44:50|1671.9|1670.7|1672.1|1670.9|1672.1|1670.9|1671.9|1670.7|63
1650991500000|2022-04-26 16:45:00|1672.2|1671|1672.7|1671.5|1672.8|1671.6|1672.1|1670.9|11
1650991510000|2022-04-26 16:45:10|1672.6|1671.4|1672.4|1671.2|1672.6|1671.4|1672.4|1671.2|13
1650991520000|2022-04-26 16:45:20|1672.2|1671|1671.7|1670.5|1672.2|1671|1671.7|1670.5|9
1650991530000|2022-04-26 16:45:30|1671.4|1670.2|1670.9|1669.7|1671.4|1670.2|1670.7|1669.5|7
1650991540000|2022-04-26 16:45:40|1671.1|1669.9|1671.7|1670.5|1671.7|1670.5|1670.9|1669.7|13
1650991550000|2022-04-26 16:45:50|1671.4|1670.2|1671.6|1670.4|1671.6|1670.4|1671.4|1670.2|9
1650991560000|2022-04-26 16:46:00|1671.4|1670.2|1671.7|1670.5|1671.7|1670.5|1671.4|1670.2|12
1650991570000|2022-04-26 16:46:10|||||||||1
1650991580000|2022-04-26 16:46:20|1671.4|1670.2|1671.1|1669.9|1671.4|1670.2|1671.1|1669.9|7
1650991590000|2022-04-26 16:46:30|1670.9|1669.7|1671.3|1670.1|1671.3|1670.1|1670.9|1669.7|6
1650991600000|2022-04-26 16:46:40|1671.2|1670|1671.4|1670.2|1671.4|1670.2|1671.2|1670|30
1650991610000|2022-04-26 16:46:50|1671.2|1670|1671.3|1670.1|1671.3|1670.1|1670.9|1669.7|6
1650991620000|2022-04-26 16:47:00|1671.2|1670|1670.9|1669.7|1671.2|1670|1670.7|1669.5|26
1650991630000|2022-04-26 16:47:10|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.7|1669.5|6
1650991640000|2022-04-26 16:47:20|||||||||3
1650991650000|2022-04-26 16:47:30|1670.7|1669.5|1671.3|1670.1|1671.3|1670.1|1670.7|1669.5|33
1650991660000|2022-04-26 16:47:40|1671.4|1670.2|1670.7|1669.5|1671.4|1670.2|1670.6|1669.4|19
1650991670000|2022-04-26 16:47:50|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|24
1650991680000|2022-04-26 16:48:00|1670.8|1669.6|1670.4|1669.2|1670.8|1669.6|1670.2|1669|12
1650991690000|2022-04-26 16:48:10|1670.6|1669.4|1670.9|1669.7|1670.9|1669.7|1670.4|1669.2|28
1650991700000|2022-04-26 16:48:20|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.8|1669.6|11
1650991710000|2022-04-26 16:48:30|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.6|1669.4|8
1650991720000|2022-04-26 16:48:40|||||||||6
1650991730000|2022-04-26 16:48:50|||||||||27
1650991740000|2022-04-26 16:49:00|||||||||5
1650991750000|2022-04-26 16:49:10|||||||||7
1650991760000|2022-04-26 16:49:20|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|29
1650991770000|2022-04-26 16:49:30|1670.3|1669.1|1670.7|1669.5|1670.7|1669.5|1670.3|1669.1|17
1650991780000|2022-04-26 16:49:40|1670.6|1669.4|1670.9|1669.7|1671.2|1670|1670.6|1669.4|36
1650991790000|2022-04-26 16:49:50|1670.8|1669.6|1671.4|1670.2|1671.7|1670.5|1670.8|1669.6|36
1650991800000|2022-04-26 16:50:00|1670.9|1669.7|1671.2|1670|1671.2|1670|1670.9|1669.7|8
1650991810000|2022-04-26 16:50:10|1671.1|1669.9|1670.9|1669.7|1671.1|1669.9|1670.9|1669.7|4
1650991820000|2022-04-26 16:50:20|1670.7|1669.5|1671.2|1670|1671.2|1670|1670.7|1669.5|18
1650991830000|2022-04-26 16:50:30|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.3|1670.1|4
1650991840000|2022-04-26 16:50:40|||||||||2
1650991850000|2022-04-26 16:50:50|1671.8|1670.6|1671.2|1670|1671.8|1670.6|1671.2|1670|13
1650991860000|2022-04-26 16:51:00|1670.9|1669.7|1670.6|1669.4|1670.9|1669.7|1670.6|1669.4|6
1650991870000|2022-04-26 16:51:10|1670.7|1669.5|1670.9|1669.7|1670.9|1669.7|1670.7|1669.5|5
1650991880000|2022-04-26 16:51:20|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.6|1669.4|7
1650991890000|2022-04-26 16:51:30|1671.1|1669.9|1671.2|1670|1671.2|1670|1670.9|1669.7|1
1650991900000|2022-04-26 16:51:40|1671.3|1670.1|1672.3|1671.1|1672.3|1671.1|1671.3|1670.1|31
1650991910000|2022-04-26 16:51:50|1672.2|1671|1672.2|1671|1672.4|1671.2|1671.9|1670.7|5
1650991920000|2022-04-26 16:52:00|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.7|1670.5|7
1650991930000|2022-04-26 16:52:10|1671.8|1670.6|1671.7|1670.5|1671.9|1670.7|1671.7|1670.5|0
1650991940000|2022-04-26 16:52:20|1671.8|1670.6|1671.9|1670.7|1671.9|1670.7|1671.7|1670.5|6
1650991950000|2022-04-26 16:52:30|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|3
1650991960000|2022-04-26 16:52:40|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.7|1670.5|14
1650991970000|2022-04-26 16:52:50|1672.1|1670.9|1672.4|1671.2|1672.4|1671.2|1672.1|1670.9|5
1650991980000|2022-04-26 16:53:00|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|5
1650991990000|2022-04-26 16:53:10|1672.2|1671|1672.2|1671|1672.2|1671|1672.2|1671|13
1650992000000|2022-04-26 16:53:20|1672.3|1671.1|1672.4|1671.2|1672.7|1671.5|1672.3|1671.1|12
1650992010000|2022-04-26 16:53:30|1672.6|1671.4|1672.6|1671.4|1672.9|1671.7|1672.6|1671.4|34
1650992020000|2022-04-26 16:53:40|1672.7|1671.5|1672.6|1671.4|1672.7|1671.5|1672.6|1671.4|26
1650992030000|2022-04-26 16:53:50|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.6|1671.4|10
1650992040000|2022-04-26 16:54:00|1672.6|1671.4|1672.2|1671|1672.6|1671.4|1672.2|1671|14
1650992050000|2022-04-26 16:54:10|1672.3|1671.1|1672.2|1671|1672.4|1671.2|1672.2|1671|20
1650992060000|2022-04-26 16:54:20|1671.9|1670.7|1671.9|1670.7|1672.1|1670.9|1671.9|1670.7|29
1650992070000|2022-04-26 16:54:30|1672.2|1671|1672.2|1671|1672.2|1671|1671.9|1670.7|17
1650992080000|2022-04-26 16:54:40|1671.9|1670.7|1671.8|1670.6|1672.2|1671|1671.8|1670.6|19
1650992090000|2022-04-26 16:54:50|1671.9|1670.7|1671.8|1670.6|1671.9|1670.7|1671.8|1670.6|2
1650992100000|2022-04-26 16:55:00|1672.2|1671|1672.6|1671.4|1672.6|1671.4|1672.1|1670.9|517
1650992110000|2022-04-26 16:55:10|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.3|1671.1|2
1650992120000|2022-04-26 16:55:20|1672.4|1671.2|1672.2|1671|1672.9|1671.7|1672.2|1671|46
1650992130000|2022-04-26 16:55:30|1672.4|1671.2|1672.7|1671.5|1672.7|1671.5|1672.3|1671.1|58
1650992140000|2022-04-26 16:55:40|||||||||69
1650992150000|2022-04-26 16:55:50|1672.9|1671.7|1673.7|1672.5|1673.7|1672.5|1672.6|1671.4|8
1650992160000|2022-04-26 16:56:00|1673.6|1672.4|1673.3|1672.1|1673.7|1672.5|1673.3|1672.1|13
1650992170000|2022-04-26 16:56:10|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.8|1671.6|7
1650992180000|2022-04-26 16:56:20|1673|1671.8|1673.2|1672|1673.2|1672|1673|1671.8|197
1650992210000|2022-04-26 16:56:50|||||||||7
1650992220000|2022-04-26 16:57:00|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.2|1672|6
1650992230000|2022-04-26 16:57:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|2
1650992240000|2022-04-26 16:57:20|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|13
1650992250000|2022-04-26 16:57:30|1674.2|1673|1673.8|1672.6|1674.2|1673|1673.8|1672.6|60
1650992260000|2022-04-26 16:57:40|1673.9|1672.7|1674.2|1673|1674.2|1673|1673.8|1672.6|9
1650992270000|2022-04-26 16:57:50|1674|1672.8|1674.7|1673.5|1674.7|1673.5|1674|1672.8|16
1650992280000|2022-04-26 16:58:00|1674.8|1673.6|1674.4|1673.2|1675|1673.8|1674.4|1673.2|22
1650992290000|2022-04-26 16:58:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.4|1673.2|12
1650992300000|2022-04-26 16:58:20|1674.5|1673.3|1674.9|1673.7|1674.9|1673.7|1674.2|1673|20
1650992310000|2022-04-26 16:58:30|1675.2|1674|1674.8|1673.6|1675.2|1674|1674.8|1673.6|3
1650992320000|2022-04-26 16:58:40|1675|1673.8|1675.3|1674.1|1675.4|1674.2|1675|1673.8|9
1650992330000|2022-04-26 16:58:50|1675.7|1674.5|1676.5|1675.3|1676.6|1675.4|1675.4|1674.2|55
1650992340000|2022-04-26 16:59:00|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.3|1675.1|22
1650992350000|2022-04-26 16:59:10|1676.4|1675.2|1676.1|1674.9|1676.5|1675.3|1676.1|1674.9|345
1650992360000|2022-04-26 16:59:20|1676.3|1675.1|1676|1674.8|1676.4|1675.2|1676|1674.8|196
1650992370000|2022-04-26 16:59:30|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1675.9|1674.7|14
1650992380000|2022-04-26 16:59:40|1675.9|1674.7|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|16
1650992390000|2022-04-26 16:59:50|1675.8|1674.6|1676|1674.8|1676.1|1674.9|1675.8|1674.6|33
1650992400000|2022-04-26 17:00:00|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1675.9|1674.7|9
1650992410000|2022-04-26 17:00:10|1676.1|1674.9|1675.5|1674.3|1676.3|1675.1|1675.4|1674.2|19
1650992420000|2022-04-26 17:00:20|1675.6|1674.4|1675|1673.8|1675.6|1674.4|1675|1673.8|11
1650992430000|2022-04-26 17:00:30|1675.3|1674.1|1675.1|1673.9|1675.4|1674.2|1675.1|1673.9|36
1650992440000|2022-04-26 17:00:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|8
1650992450000|2022-04-26 17:00:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|6
1650992460000|2022-04-26 17:01:00|1675.3|1674.1|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|9
1650992470000|2022-04-26 17:01:10|1675.4|1674.2|1675.1|1673.9|1675.6|1674.4|1675|1673.8|7
1650992480000|2022-04-26 17:01:20|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|1
1650992490000|2022-04-26 17:01:30|1674.6|1673.4|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|7
1650992500000|2022-04-26 17:01:40|1674.7|1673.5|1674.4|1673.2|1674.7|1673.5|1674.4|1673.2|17
1650992510000|2022-04-26 17:01:50|1674.5|1673.3|1674.7|1673.5|1674.7|1673.5|1674.4|1673.2|8
1650992520000|2022-04-26 17:02:00|1674.5|1673.3|1674.5|1673.3|1674.7|1673.5|1674.4|1673.2|8
1650992530000|2022-04-26 17:02:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1650992540000|2022-04-26 17:02:20|1674.8|1673.6|1675.8|1674.6|1675.9|1674.7|1674.8|1673.6|47
1650992550000|2022-04-26 17:02:30|1676.1|1674.9|1676.3|1675.1|1676.4|1675.2|1675.9|1674.7|35
1650992560000|2022-04-26 17:02:40|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|4
1650992580000|2022-04-26 17:03:00|1676.1|1674.9|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|3
1650992590000|2022-04-26 17:03:10|1676.1|1674.9|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|8
1650992600000|2022-04-26 17:03:20|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.9|1674.7|10
1650992610000|2022-04-26 17:03:30|1675.6|1674.4|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|32
1650992620000|2022-04-26 17:03:40|||||||||1
1650992630000|2022-04-26 17:03:50|||||||||4
1650992640000|2022-04-26 17:04:00|1675.4|1674.2|1675.9|1674.7|1675.9|1674.7|1675.4|1674.2|10
1650992650000|2022-04-26 17:04:10|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|8
1650992660000|2022-04-26 17:04:20|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|2
1650992670000|2022-04-26 17:04:30|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|3
1650992680000|2022-04-26 17:04:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|5
1650992690000|2022-04-26 17:04:50|||||||||6
1650992700000|2022-04-26 17:05:00|1675.8|1674.6|1675.6|1674.4|1675.8|1674.6|1675.6|1674.4|5
1650992710000|2022-04-26 17:05:10|||||||||3
1650992720000|2022-04-26 17:05:20|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|3
1650992730000|2022-04-26 17:05:30|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.1|1673.9|0
1650992740000|2022-04-26 17:05:40|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|6
1650992750000|2022-04-26 17:05:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1
1650992760000|2022-04-26 17:06:00|||||||||2
1650992780000|2022-04-26 17:06:20|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|8
1650992790000|2022-04-26 17:06:30|1675.8|1674.6|1675.9|1674.7|1676|1674.8|1675.8|1674.6|16
1650992800000|2022-04-26 17:06:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|5
1650992810000|2022-04-26 17:06:50|1675.6|1674.4|1675.5|1674.3|1675.8|1674.6|1675.5|1674.3|338
1650992820000|2022-04-26 17:07:00|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.4|1674.2|184
1650992830000|2022-04-26 17:07:10|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|3
1650992840000|2022-04-26 17:07:20|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|12
1650992850000|2022-04-26 17:07:30|1675.8|1674.6|1675|1673.8|1675.8|1674.6|1675|1673.8|5
1650992860000|2022-04-26 17:07:40|1675.1|1673.9|1674.5|1673.3|1675.1|1673.9|1674.5|1673.3|12
1650992870000|2022-04-26 17:07:50|1674.6|1673.4|1674.8|1673.6|1674.8|1673.6|1674.5|1673.3|8
1650992880000|2022-04-26 17:08:00|1674.5|1673.3|1674.3|1673.1|1674.5|1673.3|1674.3|1673.1|12
1650992890000|2022-04-26 17:08:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1650992900000|2022-04-26 17:08:20|1674.5|1673.3|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|30
1650992920000|2022-04-26 17:08:40|||||||||7
1650992930000|2022-04-26 17:08:50|1674.3|1673.1|1673.3|1672.1|1674.3|1673.1|1673|1671.8|30
1650992940000|2022-04-26 17:09:00|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.1|1671.9|6
1650992950000|2022-04-26 17:09:10|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|186
1650992960000|2022-04-26 17:09:20|||||||||1
1650992970000|2022-04-26 17:09:30|1673.4|1672.2|1673.8|1672.6|1673.9|1672.7|1673.4|1672.2|146
1650992980000|2022-04-26 17:09:40|1673.6|1672.4|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|81
1650993000000|2022-04-26 17:10:00|1674|1672.8|1674.5|1673.3|1674.5|1673.3|1674|1672.8|21
1650993010000|2022-04-26 17:10:10|||||||||21
1650993020000|2022-04-26 17:10:20|1674.9|1673.7|1675.2|1674|1675.4|1674.2|1674.9|1673.7|40
1650993030000|2022-04-26 17:10:30|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|9
1650993040000|2022-04-26 17:10:40|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|5
1650993050000|2022-04-26 17:10:50|1675.4|1674.2|1675.1|1673.9|1675.4|1674.2|1675.1|1673.9|3
1650993060000|2022-04-26 17:11:00|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|7
1650993070000|2022-04-26 17:11:10|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|7
1650993080000|2022-04-26 17:11:20|1675|1673.8|1675|1673.8|1675.1|1673.9|1675|1673.8|3
1650993090000|2022-04-26 17:11:30|1675.1|1673.9|1674.6|1673.4|1675.1|1673.9|1674.4|1673.2|9
1650993100000|2022-04-26 17:11:40|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|9
1650993110000|2022-04-26 17:11:50|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|14
1650993120000|2022-04-26 17:12:00|||||||||6
1650993130000|2022-04-26 17:12:10|||||||||5
1650993140000|2022-04-26 17:12:20|||||||||1
1650993150000|2022-04-26 17:12:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|4
1650993160000|2022-04-26 17:12:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|2
1650993170000|2022-04-26 17:12:50|||||||||15
1650993180000|2022-04-26 17:13:00|||||||||6
1650993190000|2022-04-26 17:13:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|54
1650993200000|2022-04-26 17:13:20|1674.2|1673|1674.2|1673|1674.4|1673.2|1674.2|1673|13
1650993210000|2022-04-26 17:13:30|1674.1|1672.9|1674.1|1672.9|1674.2|1673|1674.1|1672.9|61
1650993220000|2022-04-26 17:13:40|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|52
1650993230000|2022-04-26 17:13:50|1674.2|1673|1674.6|1673.4|1674.6|1673.4|1674.2|1673|11
1650993240000|2022-04-26 17:14:00|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|7
1650993250000|2022-04-26 17:14:10|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|19
1650993260000|2022-04-26 17:14:20|||||||||3
1650993270000|2022-04-26 17:14:30|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.2|1673|24
1650993280000|2022-04-26 17:14:40|||||||||1
1650993290000|2022-04-26 17:14:50|1674.2|1673|1673.5|1672.3|1674.2|1673|1673.4|1672.2|17
1650993300000|2022-04-26 17:15:00|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.2|1672|3
1650993310000|2022-04-26 17:15:10|||||||||5
1650993320000|2022-04-26 17:15:20|1673.1|1671.9|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|10
1650993330000|2022-04-26 17:15:30|1673.4|1672.2|1673.1|1671.9|1673.4|1672.2|1673.1|1671.9|3
1650993340000|2022-04-26 17:15:40|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|7
1650993350000|2022-04-26 17:15:50|||||||||49
1650993360000|2022-04-26 17:16:00|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|3
1650993370000|2022-04-26 17:16:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1650993380000|2022-04-26 17:16:20|1673.6|1672.4|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|10
1650993390000|2022-04-26 17:16:30|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|4
1650993400000|2022-04-26 17:16:40|1673.7|1672.5|1674.1|1672.9|1674.1|1672.9|1673.7|1672.5|3
1650993410000|2022-04-26 17:16:50|1673.9|1672.7|1674|1672.8|1674.1|1672.9|1673.9|1672.7|14
1650993420000|2022-04-26 17:17:00|1674.1|1672.9|1674|1672.8|1674.4|1673.2|1674|1672.8|26
1650993430000|2022-04-26 17:17:10|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1650993440000|2022-04-26 17:17:20|1674|1672.8|1673.6|1672.4|1674|1672.8|1673.6|1672.4|10
1650993450000|2022-04-26 17:17:30|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|0
1650993460000|2022-04-26 17:17:40|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|43
1650993470000|2022-04-26 17:17:50|||||||||6
1650993480000|2022-04-26 17:18:00|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|13
1650993490000|2022-04-26 17:18:10|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.5|1672.3|4
1650993500000|2022-04-26 17:18:20|1673.5|1672.3|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|8
1650993510000|2022-04-26 17:18:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|2
1650993520000|2022-04-26 17:18:40|1673.9|1672.7|1673.6|1672.4|1673.9|1672.7|1673.6|1672.4|7
1650993530000|2022-04-26 17:18:50|||||||||1
1650993540000|2022-04-26 17:19:00|1673.9|1672.7|1673.7|1672.5|1673.9|1672.7|1673.6|1672.4|9
1650993550000|2022-04-26 17:19:10|1673.9|1672.7|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|3
1650993560000|2022-04-26 17:19:20|1673.9|1672.7|1674.1|1672.9|1674.4|1673.2|1673.9|1672.7|10
1650993570000|2022-04-26 17:19:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|7
1650993580000|2022-04-26 17:19:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|3
1650993590000|2022-04-26 17:19:50|1674.4|1673.2|1674.9|1673.7|1674.9|1673.7|1674.4|1673.2|12
1650993600000|2022-04-26 17:20:00|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.7|1673.5|4
1650993610000|2022-04-26 17:20:10|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|18
1650993620000|2022-04-26 17:20:20|1674.9|1673.7|1675|1673.8|1675.1|1673.9|1674.9|1673.7|31
1650993630000|2022-04-26 17:20:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|3
1650993640000|2022-04-26 17:20:40|1674.9|1673.7|1674.7|1673.5|1674.9|1673.7|1674.6|1673.4|18
1650993650000|2022-04-26 17:20:50|1674.9|1673.7|1675|1673.8|1675.1|1673.9|1674.7|1673.5|6
1650993660000|2022-04-26 17:21:00|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|5
1650993670000|2022-04-26 17:21:10|1675|1673.8|1674.4|1673.2|1675|1673.8|1674.4|1673.2|9
1650993680000|2022-04-26 17:21:20|||||||||4
1650993690000|2022-04-26 17:21:30|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|14
1650993700000|2022-04-26 17:21:40|1674.6|1673.4|1674.4|1673.2|1674.7|1673.5|1674.4|1673.2|59
1650993710000|2022-04-26 17:21:50|||||||||3
1650993720000|2022-04-26 17:22:00|1674.2|1673|1674.1|1672.9|1674.4|1673.2|1674.1|1672.9|7
1650993740000|2022-04-26 17:22:20|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.6|1672.4|14
1650993750000|2022-04-26 17:22:30|||||||||40
1650993760000|2022-04-26 17:22:40|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|4
1650993770000|2022-04-26 17:22:50|||||||||2
1650993780000|2022-04-26 17:23:00|1673.7|1672.5|1673.6|1672.4|1673.9|1672.7|1673.6|1672.4|5
1650993790000|2022-04-26 17:23:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|4
1650993800000|2022-04-26 17:23:20|1674|1672.8|1673.6|1672.4|1674|1672.8|1673.6|1672.4|4
1650993810000|2022-04-26 17:23:30|1673.4|1672.2|1673.5|1672.3|1673.6|1672.4|1673.4|1672.2|3
1650993820000|2022-04-26 17:23:40|||||||||2
1650993830000|2022-04-26 17:23:50|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|3
1650993840000|2022-04-26 17:24:00|1673.5|1672.3|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|7
1650993850000|2022-04-26 17:24:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.1|1672.9|9
1650993860000|2022-04-26 17:24:20|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|2
1650993870000|2022-04-26 17:24:30|1674.2|1673|1674.6|1673.4|1674.6|1673.4|1674.2|1673|16
1650993880000|2022-04-26 17:24:40|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|25
1650993890000|2022-04-26 17:24:50|1674.1|1672.9|1672.7|1671.5|1674.1|1672.9|1672.6|1671.4|47
1650993900000|2022-04-26 17:25:00|1672.9|1671.7|1672.9|1671.7|1673|1671.8|1672.9|1671.7|39
1650993910000|2022-04-26 17:25:10|1672.6|1671.4|1672.9|1671.7|1672.9|1671.7|1672.6|1671.4|10
1650993920000|2022-04-26 17:25:20|1673.1|1671.9|1673.5|1672.3|1673.6|1672.4|1672.9|1671.7|60
1650993930000|2022-04-26 17:25:30|1673.6|1672.4|1674|1672.8|1674.1|1672.9|1673.6|1672.4|21
1650993940000|2022-04-26 17:25:40|1674.4|1673.2|1673.9|1672.7|1674.4|1673.2|1673.9|1672.7|7
1650993950000|2022-04-26 17:25:50|1674.1|1672.9|1674.4|1673.2|1674.4|1673.2|1674|1672.8|7
1650993960000|2022-04-26 17:26:00|||||||||1
1650993970000|2022-04-26 17:26:10|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|15
1650993980000|2022-04-26 17:26:20|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1674|1672.8|0
1650993990000|2022-04-26 17:26:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|4
1650994000000|2022-04-26 17:26:40|1674.1|1672.9|1674.4|1673.2|1674.6|1673.4|1674.1|1672.9|12
1650994010000|2022-04-26 17:26:50|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|4
1650994020000|2022-04-26 17:27:00|1674.4|1673.2|1674.7|1673.5|1674.9|1673.7|1674.4|1673.2|14
1650994030000|2022-04-26 17:27:10|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|4
1650994040000|2022-04-26 17:27:20|1674.7|1673.5|1674.1|1672.9|1674.9|1673.7|1674.1|1672.9|16
1650994050000|2022-04-26 17:27:30|1674.4|1673.2|1674.6|1673.4|1674.9|1673.7|1674.4|1673.2|33
1650994060000|2022-04-26 17:27:40|1674.7|1673.5|1675.4|1674.2|1675.4|1674.2|1674.6|1673.4|25
1650994070000|2022-04-26 17:27:50|1675.6|1674.4|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|24
1650994080000|2022-04-26 17:28:00|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|6
1650994090000|2022-04-26 17:28:10|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|7
1650994100000|2022-04-26 17:28:20|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|16
1650994110000|2022-04-26 17:28:30|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|28
1650994120000|2022-04-26 17:28:40|1675.9|1674.7|1675.9|1674.7|1676|1674.8|1675.9|1674.7|3
1650994130000|2022-04-26 17:28:50|1676|1674.8|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|87
1650994140000|2022-04-26 17:29:00|1676.1|1674.9|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|8
1650994150000|2022-04-26 17:29:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|3
1650994160000|2022-04-26 17:29:20|1675.2|1674|1675.2|1674|1675.4|1674.2|1675.2|1674|14
1650994170000|2022-04-26 17:29:30|1675.3|1674.1|1675.6|1674.4|1675.6|1674.4|1675.2|1674|9
1650994180000|2022-04-26 17:29:40|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|6
1650994190000|2022-04-26 17:29:50|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|8
1650994200000|2022-04-26 17:30:00|1675.7|1674.5|1675.5|1674.3|1676.1|1674.9|1675.5|1674.3|11
1650994210000|2022-04-26 17:30:10|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|3
1650994220000|2022-04-26 17:30:20|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.3|1674.1|1
1650994230000|2022-04-26 17:30:30|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1650994240000|2022-04-26 17:30:40|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.2|1674|60
1650994250000|2022-04-26 17:30:50|1675.2|1674|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1650994260000|2022-04-26 17:31:00|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.1|1673.9|10
1650994270000|2022-04-26 17:31:10|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675.1|1673.9|110
1650994280000|2022-04-26 17:31:20|1674.6|1673.4|1674.6|1673.4|1674.8|1673.6|1674.5|1673.3|38
1650994290000|2022-04-26 17:31:30|1674.5|1673.3|1674.3|1673.1|1674.5|1673.3|1674.3|1673.1|9
1650994300000|2022-04-26 17:31:40|1674.6|1673.4|1674.3|1673.1|1674.6|1673.4|1674.3|1673.1|5
1650994310000|2022-04-26 17:31:50|||||||||2
1650994320000|2022-04-26 17:32:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|11
1650994330000|2022-04-26 17:32:10|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.6|1673.4|17
1650994340000|2022-04-26 17:32:20|1674.8|1673.6|1675|1673.8|1675.1|1673.9|1674.8|1673.6|4
1650994350000|2022-04-26 17:32:30|1675.3|1674.1|1675.2|1674|1675.5|1674.3|1675.2|1674|9
1650994360000|2022-04-26 17:32:40|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|12
1650994370000|2022-04-26 17:32:50|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.8|1673.6|0
1650994380000|2022-04-26 17:33:00|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|11
1650994390000|2022-04-26 17:33:10|1675|1673.8|1675|1673.8|1675|1673.8|1674.7|1673.5|44
1650994400000|2022-04-26 17:33:20|1674.7|1673.5|1675.2|1674|1675.2|1674|1674.7|1673.5|92
1650994410000|2022-04-26 17:33:30|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675.1|1673.9|1
1650994420000|2022-04-26 17:33:40|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.6|1673.4|8
1650994430000|2022-04-26 17:33:50|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.3|1673.1|10
1650994440000|2022-04-26 17:34:00|1674.3|1673.1|1674.7|1673.5|1674.7|1673.5|1674.3|1673.1|8
1650994450000|2022-04-26 17:34:10|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|3
1650994460000|2022-04-26 17:34:20|||||||||2
1650994480000|2022-04-26 17:34:40|||||||||90
1650994490000|2022-04-26 17:34:50|1674.5|1673.3|1675.7|1674.5|1675.7|1674.5|1674.5|1673.3|48
1650994500000|2022-04-26 17:35:00|1675.6|1674.4|1676.1|1674.9|1676.1|1674.9|1675.6|1674.4|10
1650994510000|2022-04-26 17:35:10|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|0
1650994530000|2022-04-26 17:35:30|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|5
1650994540000|2022-04-26 17:35:40|||||||||1
1650994550000|2022-04-26 17:35:50|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.6|1674.4|4
1650994560000|2022-04-26 17:36:00|||||||||15
1650994570000|2022-04-26 17:36:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|9
1650994580000|2022-04-26 17:36:20|||||||||4
1650994600000|2022-04-26 17:36:40|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1
1650994610000|2022-04-26 17:36:50|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|9
1650994620000|2022-04-26 17:37:00|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|18
1650994630000|2022-04-26 17:37:10|1675|1673.8|1675|1673.8|1675.1|1673.9|1674.8|1673.6|8
1650994640000|2022-04-26 17:37:20|1675.1|1673.9|1674.8|1673.6|1675.1|1673.9|1674.8|1673.6|3
1650994650000|2022-04-26 17:37:30|||||||||4
1650994660000|2022-04-26 17:37:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|12
1650994670000|2022-04-26 17:37:50|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.6|1673.4|15
1650994680000|2022-04-26 17:38:00|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.8|1673.6|5
1650994690000|2022-04-26 17:38:10|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|20
1650994710000|2022-04-26 17:38:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|88
1650994720000|2022-04-26 17:38:40|||||||||12
1650994730000|2022-04-26 17:38:50|1674.8|1673.6|1675.5|1674.3|1675.6|1674.4|1674.7|1673.5|54
1650994740000|2022-04-26 17:39:00|1675.3|1674.1|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|16
1650994750000|2022-04-26 17:39:10|1675.1|1673.9|1675.2|1674|1675.3|1674.1|1675.1|1673.9|346
1650994760000|2022-04-26 17:39:20|1675.3|1674.1|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|15
1650994770000|2022-04-26 17:39:30|||||||||43
1650994780000|2022-04-26 17:39:40|||||||||18
1650994800000|2022-04-26 17:40:00|||||||||1
1650994810000|2022-04-26 17:40:10|||||||||1
1650994820000|2022-04-26 17:40:20|1675.8|1674.6|1676.1|1674.9|1676.1|1674.9|1675.8|1674.6|18
1650994830000|2022-04-26 17:40:30|||||||||15
1650994840000|2022-04-26 17:40:40|1676.3|1675.1|1676.2|1675|1676.3|1675.1|1676.1|1674.9|15
1650994850000|2022-04-26 17:40:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|5
1650994860000|2022-04-26 17:41:00|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|19
1650994870000|2022-04-26 17:41:10|1675.7|1674.5|1675.1|1673.9|1676.1|1674.9|1675.1|1673.9|34
1650994880000|2022-04-26 17:41:20|1674.8|1673.6|1675.1|1673.9|1675.2|1674|1674.8|1673.6|7
1650994890000|2022-04-26 17:41:30|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|45
1650994900000|2022-04-26 17:41:40|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|3
1650994910000|2022-04-26 17:41:50|1675.3|1674.1|1675.6|1674.4|1675.8|1674.6|1675.3|1674.1|11
1650994920000|2022-04-26 17:42:00|1675.8|1674.6|1676.3|1675.1|1676.3|1675.1|1675.8|1674.6|90
1650994930000|2022-04-26 17:42:10|1676.2|1675|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|36
1650994940000|2022-04-26 17:42:20|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.3|1674.1|67
1650994950000|2022-04-26 17:42:30|1676.8|1675.6|1677.1|1675.9|1677.6|1676.4|1676.8|1675.6|34
1650994960000|2022-04-26 17:42:40|1676.8|1675.6|1677.6|1676.4|1677.7|1676.5|1676.8|1675.6|16
1650994970000|2022-04-26 17:42:50|1677.7|1676.5|1677.3|1676.1|1677.8|1676.6|1677.3|1676.1|9
1650994980000|2022-04-26 17:43:00|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|60
1650994990000|2022-04-26 17:43:10|||||||||16
1650995000000|2022-04-26 17:43:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|2
1650995010000|2022-04-26 17:43:30|1677.1|1675.9|1677.1|1675.9|1677.3|1676.1|1676.8|1675.6|20
1650995020000|2022-04-26 17:43:40|1676.9|1675.7|1676.6|1675.4|1677.2|1676|1676.6|1675.4|14
1650995030000|2022-04-26 17:43:50|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|7
1650995040000|2022-04-26 17:44:00|||||||||7
1650995050000|2022-04-26 17:44:10|1676.3|1675.1|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|8
1650995060000|2022-04-26 17:44:20|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|3
1650995070000|2022-04-26 17:44:30|1676.7|1675.5|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|4
1650995080000|2022-04-26 17:44:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|13
1650995090000|2022-04-26 17:44:50|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|13
1650995100000|2022-04-26 17:45:00|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.6|1674.4|9
1650995110000|2022-04-26 17:45:10|1675.8|1674.6|1675.2|1674|1675.8|1674.6|1675.2|1674|24
1650995120000|2022-04-26 17:45:20|1675.1|1673.9|1675.1|1673.9|1675.3|1674.1|1675.1|1673.9|4
1650995130000|2022-04-26 17:45:30|1675.2|1674|1675.3|1674.1|1675.3|1674.1|1675.2|1674|14
1650995140000|2022-04-26 17:45:40|1675.2|1674|1675.4|1674.2|1675.4|1674.2|1675.1|1673.9|9
1650995150000|2022-04-26 17:45:50|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.3|1674.1|3
1650995160000|2022-04-26 17:46:00|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.3|1674.1|5
1650995170000|2022-04-26 17:46:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|6
1650995180000|2022-04-26 17:46:20|1676.1|1674.9|1676.6|1675.4|1676.9|1675.7|1676.1|1674.9|103
1650995190000|2022-04-26 17:46:30|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.2|1675|55
1650995200000|2022-04-26 17:46:40|1676.2|1675|1676.1|1674.9|1676.2|1675|1675.8|1674.6|11
1650995210000|2022-04-26 17:46:50|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|22
1650995220000|2022-04-26 17:47:00|1676.1|1674.9|1676.2|1675|1676.3|1675.1|1676.1|1674.9|172
1650995230000|2022-04-26 17:47:10|1676.3|1675.1|1676.7|1675.5|1676.8|1675.6|1676.3|1675.1|270
1650995240000|2022-04-26 17:47:20|1676.6|1675.4|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|111
1650995250000|2022-04-26 17:47:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|22
1650995260000|2022-04-26 17:47:40|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|11
1650995270000|2022-04-26 17:47:50|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|21
1650995280000|2022-04-26 17:48:00|1676.6|1675.4|1676.2|1675|1676.6|1675.4|1676.1|1674.9|17
1650995290000|2022-04-26 17:48:10|1676.3|1675.1|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|10
1650995300000|2022-04-26 17:48:20|1675.9|1674.7|1675.4|1674.2|1675.9|1674.7|1675.3|1674.1|33
1650995310000|2022-04-26 17:48:30|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|0
1650995320000|2022-04-26 17:48:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|3
1650995330000|2022-04-26 17:48:50|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|10
1650995340000|2022-04-26 17:49:00|1675.8|1674.6|1675.7|1674.5|1676.2|1675|1675.7|1674.5|32
1650995350000|2022-04-26 17:49:10|1675.8|1674.6|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|7
1650995360000|2022-04-26 17:49:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|26
1650995370000|2022-04-26 17:49:30|||||||||79
1650995380000|2022-04-26 17:49:40|||||||||55
1650995390000|2022-04-26 17:49:50|1676.3|1675.1|1676.2|1675|1676.3|1675.1|1676.1|1674.9|10
1650995400000|2022-04-26 17:50:00|1676.3|1675.1|1676.2|1675|1676.3|1675.1|1676.2|1675|3
1650995410000|2022-04-26 17:50:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|2
1650995420000|2022-04-26 17:50:20|1675.9|1674.7|1675.7|1674.5|1675.9|1674.7|1675.7|1674.5|34
1650995430000|2022-04-26 17:50:30|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|1
1650995440000|2022-04-26 17:50:40|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|7
1650995450000|2022-04-26 17:50:50|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|27
1650995460000|2022-04-26 17:51:00|1674.8|1673.6|1675.3|1674.1|1675.3|1674.1|1674.8|1673.6|32
1650995470000|2022-04-26 17:51:10|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675.1|1673.9|14
1650995480000|2022-04-26 17:51:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|7
1650995490000|2022-04-26 17:51:30|||||||||2
1650995500000|2022-04-26 17:51:40|1675.2|1674|1674.8|1673.6|1675.2|1674|1674.8|1673.6|20
1650995520000|2022-04-26 17:52:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.3|1673.1|6
1650995530000|2022-04-26 17:52:10|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|5
1650995540000|2022-04-26 17:52:20|1674.7|1673.5|1674.1|1672.9|1674.7|1673.5|1674.1|1672.9|59
1650995550000|2022-04-26 17:52:30|1674.2|1673|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|38
1650995560000|2022-04-26 17:52:40|1674.2|1673|1674.2|1673|1674.2|1673|1674.1|1672.9|4
1650995570000|2022-04-26 17:52:50|1674.1|1672.9|1673.8|1672.6|1674.2|1673|1673.8|1672.6|52
1650995580000|2022-04-26 17:53:00|||||||||6
1650995590000|2022-04-26 17:53:10|||||||||79
1650995600000|2022-04-26 17:53:20|||||||||88
1650995610000|2022-04-26 17:53:30|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|18
1650995620000|2022-04-26 17:53:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.4|1672.2|13
1650995630000|2022-04-26 17:53:50|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|4
1650995640000|2022-04-26 17:54:00|1673.7|1672.5|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|16
1650995650000|2022-04-26 17:54:10|1673.3|1672.1|1673.7|1672.5|1673.7|1672.5|1673.3|1672.1|13
1650995660000|2022-04-26 17:54:20|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1650995670000|2022-04-26 17:54:30|1673.8|1672.6|1674.2|1673|1674.2|1673|1673.8|1672.6|22
1650995680000|2022-04-26 17:54:40|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|9
1650995690000|2022-04-26 17:54:50|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|4
1650995700000|2022-04-26 17:55:00|1674.1|1672.9|1673.8|1672.6|1674.1|1672.9|1673.8|1672.6|9
1650995710000|2022-04-26 17:55:10|1673.7|1672.5|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|19
1650995720000|2022-04-26 17:55:20|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|7
1650995730000|2022-04-26 17:55:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1
1650995740000|2022-04-26 17:55:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|9
1650995750000|2022-04-26 17:55:50|1673.4|1672.2|1673.3|1672.1|1673.6|1672.4|1673.2|1672|29
1650995760000|2022-04-26 17:56:00|1673.2|1672|1673.6|1672.4|1673.7|1672.5|1673.2|1672|19
1650995770000|2022-04-26 17:56:10|1673.3|1672.1|1673.2|1672|1673.4|1672.2|1673.2|1672|6
1650995780000|2022-04-26 17:56:20|1673.3|1672.1|1672.8|1671.6|1673.3|1672.1|1672.8|1671.6|92
1650995790000|2022-04-26 17:56:30|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.6|1671.4|37
1650995800000|2022-04-26 17:56:40|1672.8|1671.6|1672.9|1671.7|1673.3|1672.1|1672.8|1671.6|36
1650995810000|2022-04-26 17:56:50|1673.2|1672|1672.8|1671.6|1673.3|1672.1|1672.7|1671.5|7
1650995820000|2022-04-26 17:57:00|1672.9|1671.7|1673.4|1672.2|1673.6|1672.4|1672.9|1671.7|28
1650995830000|2022-04-26 17:57:10|1673.3|1672.1|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|5
1650995840000|2022-04-26 17:57:20|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|9
1650995850000|2022-04-26 17:57:30|1673.6|1672.4|1673.7|1672.5|1673.8|1672.6|1673.6|1672.4|22
1650995860000|2022-04-26 17:57:40|1673.8|1672.6|1673.6|1672.4|1673.8|1672.6|1673.3|1672.1|21
1650995870000|2022-04-26 17:57:50|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|4
1650995880000|2022-04-26 17:58:00|1673.6|1672.4|1672.7|1671.5|1673.6|1672.4|1672.7|1671.5|28
1650995890000|2022-04-26 17:58:10|1672.8|1671.6|1672.6|1671.4|1672.8|1671.6|1672.3|1671.1|24
1650995900000|2022-04-26 17:58:20|1672.4|1671.2|1672.1|1670.9|1672.6|1671.4|1672.1|1670.9|15
1650995910000|2022-04-26 17:58:30|1671.9|1670.7|1672.1|1670.9|1672.1|1670.9|1671.9|1670.7|6
1650995920000|2022-04-26 17:58:40|1671.9|1670.7|1672.1|1670.9|1672.1|1670.9|1671.9|1670.7|6
1650995930000|2022-04-26 17:58:50|1671.9|1670.7|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|1
1650995940000|2022-04-26 17:59:00|1671.7|1670.5|1671.9|1670.7|1672.1|1670.9|1671.6|1670.4|8
1650995950000|2022-04-26 17:59:10|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|17
1650995960000|2022-04-26 17:59:20|1671.9|1670.7|1671.7|1670.5|1672.1|1670.9|1671.7|1670.5|13
1650995970000|2022-04-26 17:59:30|1671.6|1670.4|1671.4|1670.2|1671.8|1670.6|1671.4|1670.2|10
1650995980000|2022-04-26 17:59:40|1671.6|1670.4|1671.7|1670.5|1671.7|1670.5|1671.4|1670.2|13
1650995990000|2022-04-26 17:59:50|1671.8|1670.6|1671.6|1670.4|1671.9|1670.7|1671.6|1670.4|12
1650996000000|2022-04-26 18:00:00|1671.4|1670.2|1671.6|1670.4|1671.7|1670.5|1671.4|1670.2|23
1650996010000|2022-04-26 18:00:10|1671.7|1670.5|1672.2|1671|1672.2|1671|1671.7|1670.5|16
1650996020000|2022-04-26 18:00:20|1672.3|1671.1|1672.6|1671.4|1672.7|1671.5|1672.3|1671.1|22
1650996030000|2022-04-26 18:00:30|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.2|1671|130
1650996040000|2022-04-26 18:00:40|1672.2|1671|1672.3|1671.1|1672.4|1671.2|1672.2|1671|14
1650996050000|2022-04-26 18:00:50|1672.4|1671.2|1672.6|1671.4|1672.6|1671.4|1672.4|1671.2|8
1650996060000|2022-04-26 18:01:00|1672.7|1671.5|1672.9|1671.7|1673.1|1671.9|1672.4|1671.2|39
1650996070000|2022-04-26 18:01:10|1672.8|1671.6|1672.7|1671.5|1672.8|1671.6|1672.7|1671.5|48
1650996080000|2022-04-26 18:01:20|1672.8|1671.6|1672.8|1671.6|1673.1|1671.9|1672.7|1671.5|15
1650996090000|2022-04-26 18:01:30|1672.9|1671.7|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|3
1650996100000|2022-04-26 18:01:40|1672.6|1671.4|1672.8|1671.6|1672.8|1671.6|1672.6|1671.4|8
1650996110000|2022-04-26 18:01:50|1672.6|1671.4|1671.8|1670.6|1672.6|1671.4|1671.8|1670.6|54
1650996120000|2022-04-26 18:02:00|1671.7|1670.5|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|18
1650996130000|2022-04-26 18:02:10|1671.4|1670.2|1671.3|1670.1|1671.6|1670.4|1671.3|1670.1|40
1650996140000|2022-04-26 18:02:20|1671.6|1670.4|1671.4|1670.2|1671.6|1670.4|1671.4|1670.2|36
1650996150000|2022-04-26 18:02:30|1671.3|1670.1|1671.6|1670.4|1671.6|1670.4|1671.3|1670.1|42
1650996170000|2022-04-26 18:02:50|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|13
1650996180000|2022-04-26 18:03:00|1671.2|1670|1671.1|1669.9|1671.4|1670.2|1671.1|1669.9|72
1650996190000|2022-04-26 18:03:10|||||||||21
1650996200000|2022-04-26 18:03:20|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.8|1669.6|13
1650996210000|2022-04-26 18:03:30|1671.1|1669.9|1671.2|1670|1671.6|1670.4|1671.1|1669.9|42
1650996220000|2022-04-26 18:03:40|1670.9|1669.7|1671.2|1670|1671.2|1670|1670.8|1669.6|23
1650996230000|2022-04-26 18:03:50|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|9
1650996240000|2022-04-26 18:04:00|1671.2|1670|1671.3|1670.1|1671.4|1670.2|1671.2|1670|11
1650996250000|2022-04-26 18:04:10|1671.2|1670|1671.4|1670.2|1671.4|1670.2|1671.2|1670|4
1650996260000|2022-04-26 18:04:20|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|9
1650996270000|2022-04-26 18:04:30|1671.1|1669.9|1671.2|1670|1671.2|1670|1671.1|1669.9|3
1650996280000|2022-04-26 18:04:40|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|5
1650996290000|2022-04-26 18:04:50|1670.8|1669.6|1670.8|1669.6|1671.2|1670|1670.8|1669.6|20
1650996300000|2022-04-26 18:05:00|1670.6|1669.4|1671.1|1669.9|1671.3|1670.1|1670.6|1669.4|33
1650996310000|2022-04-26 18:05:10|1671.2|1670|1670.9|1669.7|1671.2|1670|1670.9|1669.7|163
1650996320000|2022-04-26 18:05:20|1670.8|1669.6|1670.4|1669.2|1671.1|1669.9|1670.1|1668.9|42
1650996330000|2022-04-26 18:05:30|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1650996340000|2022-04-26 18:05:40|1670.4|1669.2|1669.8|1668.6|1670.4|1669.2|1669.8|1668.6|24
1650996350000|2022-04-26 18:05:50|1669.6|1668.4|1669.8|1668.6|1669.8|1668.6|1669.3|1668.1|56
1650996360000|2022-04-26 18:06:00|1669.9|1668.7|1669.8|1668.6|1670.2|1669|1669.8|1668.6|8
1650996370000|2022-04-26 18:06:10|1669.9|1668.7|1670.3|1669.1|1670.6|1669.4|1669.9|1668.7|34
1650996380000|2022-04-26 18:06:20|1670.6|1669.4|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|13
1650996390000|2022-04-26 18:06:30|1670.2|1669|1670.6|1669.4|1670.6|1669.4|1670.2|1669|126
1650996400000|2022-04-26 18:06:40|1670.4|1669.2|1670.2|1669|1670.6|1669.4|1670.2|1669|15
1650996410000|2022-04-26 18:06:50|1670.1|1668.9|1670.1|1668.9|1670.2|1669|1670.1|1668.9|93
1650996420000|2022-04-26 18:07:00|1670.2|1669|1670.4|1669.2|1670.6|1669.4|1670.2|1669|20
1650996430000|2022-04-26 18:07:10|1670.6|1669.4|1670.4|1669.2|1670.6|1669.4|1670.2|1669|11
1650996440000|2022-04-26 18:07:20|1670.6|1669.4|1670.6|1669.4|1670.9|1669.7|1670.4|1669.2|33
1650996450000|2022-04-26 18:07:30|1670.7|1669.5|1670.3|1669.1|1670.8|1669.6|1670.3|1669.1|14
1650996460000|2022-04-26 18:07:40|1670.4|1669.2|1670.8|1669.6|1670.8|1669.6|1670.3|1669.1|24
1650996470000|2022-04-26 18:07:50|1671.7|1670.5|1671.3|1670.1|1671.7|1670.5|1671.3|1670.1|13
1650996480000|2022-04-26 18:08:00|1671|1669.8|1671|1669.8|1671.4|1670.2|1671|1669.8|25
1650996490000|2022-04-26 18:08:10|1671.2|1670|1671|1669.8|1671.4|1670.2|1671|1669.8|12
1650996500000|2022-04-26 18:08:20|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|16
1650996510000|2022-04-26 18:08:30|1671.4|1670.2|1671.4|1670.2|1671.5|1670.3|1671.3|1670.1|43
1650996520000|2022-04-26 18:08:40|1671.3|1670.1|1671.9|1670.7|1671.9|1670.7|1671.3|1670.1|47
1650996530000|2022-04-26 18:08:50|1671.7|1670.5|1671.5|1670.3|1671.8|1670.6|1671.4|1670.2|30
1650996540000|2022-04-26 18:09:00|1671.7|1670.5|1671.4|1670.2|1671.7|1670.5|1671.3|1670.1|18
1650996550000|2022-04-26 18:09:10|1671.3|1670.1|1671|1669.8|1671.4|1670.2|1671|1669.8|27
1650996560000|2022-04-26 18:09:20|||||||||2
1650996570000|2022-04-26 18:09:30|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|23
1650996580000|2022-04-26 18:09:40|1670.3|1669.1|1670.5|1669.3|1670.7|1669.5|1670|1668.8|14
1650996590000|2022-04-26 18:09:50|1670.2|1669|1669.9|1668.7|1670.3|1669.1|1669.9|1668.7|10
1650996600000|2022-04-26 18:10:00|1669.8|1668.6|1670.8|1669.6|1670.8|1669.6|1669.8|1668.6|38
1650996610000|2022-04-26 18:10:10|1670.7|1669.5|1670.7|1669.5|1670.8|1669.6|1670.5|1669.3|17
1650996620000|2022-04-26 18:10:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|2
1650996630000|2022-04-26 18:10:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.3|1669.1|13
1650996640000|2022-04-26 18:10:40|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|3
1650996650000|2022-04-26 18:10:50|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|16
1650996660000|2022-04-26 18:11:00|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.3|1669.1|30
1650996670000|2022-04-26 18:11:10|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|4
1650996680000|2022-04-26 18:11:20|1670.5|1669.3|1670|1668.8|1670.5|1669.3|1669.8|1668.6|121
1650996690000|2022-04-26 18:11:30|1669.9|1668.7|1669.7|1668.5|1670.2|1669|1669.7|1668.5|19
1650996700000|2022-04-26 18:11:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1
1650996710000|2022-04-26 18:11:50|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|12
1650996720000|2022-04-26 18:12:00|1669.8|1668.6|1669.9|1668.7|1670|1668.8|1669.8|1668.6|9
1650996730000|2022-04-26 18:12:10|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|53
1650996740000|2022-04-26 18:12:20|1669.7|1668.5|1669.5|1668.3|1669.9|1668.7|1669.5|1668.3|32
1650996750000|2022-04-26 18:12:30|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|33
1650996760000|2022-04-26 18:12:40|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|73
1650996770000|2022-04-26 18:12:50|1668.7|1667.5|1668.5|1667.3|1668.7|1667.5|1668.5|1667.3|31
1650996780000|2022-04-26 18:13:00|1668.7|1667.5|1669|1667.8|1669|1667.8|1668.5|1667.3|84
1650996790000|2022-04-26 18:13:10|1668.7|1667.5|1669|1667.8|1669.2|1668|1668.7|1667.5|20
1650996800000|2022-04-26 18:13:20|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|26
1650996810000|2022-04-26 18:13:30|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|66
1650996820000|2022-04-26 18:13:40|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|58
1650996830000|2022-04-26 18:13:50|1669.3|1668.1|1668.8|1667.6|1669.4|1668.2|1668.8|1667.6|31
1650996840000|2022-04-26 18:14:00|1668.9|1667.7|1670.3|1669.1|1670.8|1669.6|1668.9|1667.7|154
1650996850000|2022-04-26 18:14:10|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1669.8|1668.6|162
1650996860000|2022-04-26 18:14:20|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|137
1650996870000|2022-04-26 18:14:30|1670.3|1669.1|1670.3|1669.1|1670.8|1669.6|1670.3|1669.1|111
1650996880000|2022-04-26 18:14:40|1670|1668.8|1670.2|1669|1670.3|1669.1|1670|1668.8|433
1650996890000|2022-04-26 18:14:50|1670.3|1669.1|1670|1668.8|1670.3|1669.1|1669.4|1668.2|199
1650996900000|2022-04-26 18:15:00|1669.9|1668.7|1669.8|1668.6|1670.5|1669.3|1669.7|1668.5|159
1650996910000|2022-04-26 18:15:10|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.8|1668.6|25
1650996920000|2022-04-26 18:15:20|1670.2|1669|1670|1668.8|1670.3|1669.1|1670|1668.8|44
1650996930000|2022-04-26 18:15:30|1669.8|1668.6|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|15
1650996940000|2022-04-26 18:15:40|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|18
1650996950000|2022-04-26 18:15:50|||||||||1
1650996960000|2022-04-26 18:16:00|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|45
1650996970000|2022-04-26 18:16:10|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|55
1650996980000|2022-04-26 18:16:20|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|6
1650996990000|2022-04-26 18:16:30|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|98
1650997000000|2022-04-26 18:16:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|3
1650997010000|2022-04-26 18:16:50|1670.5|1669.3|1669.9|1668.7|1670.5|1669.3|1669.9|1668.7|29
1650997020000|2022-04-26 18:17:00|1670|1668.8|1669.8|1668.6|1670.1|1668.9|1669.8|1668.6|97
1650997030000|2022-04-26 18:17:10|1669.3|1668.1|1670.3|1669.1|1670.3|1669.1|1669.3|1668.1|31
1650997040000|2022-04-26 18:17:20|1670|1668.8|1670|1668.8|1670.3|1669.1|1670|1668.8|194
1650997050000|2022-04-26 18:17:30|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670|1668.8|40
1650997060000|2022-04-26 18:17:40|1670|1668.8|1670.6|1669.4|1670.6|1669.4|1670|1668.8|77
1650997070000|2022-04-26 18:17:50|1670.5|1669.3|1670.8|1669.6|1670.8|1669.6|1670.5|1669.3|3
1650997080000|2022-04-26 18:18:00|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|14
1650997090000|2022-04-26 18:18:10|1670.8|1669.6|1670.5|1669.3|1670.8|1669.6|1670.5|1669.3|26
1650997100000|2022-04-26 18:18:20|1670.3|1669.1|1670.4|1669.2|1670.5|1669.3|1670.3|1669.1|56
1650997110000|2022-04-26 18:18:30|1670.3|1669.1|1669.8|1668.6|1670.3|1669.1|1669.8|1668.6|90
1650997120000|2022-04-26 18:18:40|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669.3|1668.1|113
1650997130000|2022-04-26 18:18:50|1669|1667.8|1669.1|1667.9|1669.3|1668.1|1669|1667.8|33
1650997140000|2022-04-26 18:19:00|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|18
1650997150000|2022-04-26 18:19:10|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|39
1650997160000|2022-04-26 18:19:20|1669.5|1668.3|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|8
1650997170000|2022-04-26 18:19:30|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|35
1650997180000|2022-04-26 18:19:40|1669.3|1668.1|1669.4|1668.2|1669.5|1668.3|1669.3|1668.1|84
1650997190000|2022-04-26 18:19:50|1669.1|1667.9|1669.3|1668.1|1669.3|1668.1|1669|1667.8|18
1651017600000|2022-04-27 00:00:00|1670|1668.8|1670.2|1669|1670.9|1669.7|1669.8|1668.6|32
1651017610000|2022-04-27 00:00:10|1670.1|1668.9|1669.5|1668.3|1670.1|1668.9|1669|1667.8|33
1651017620000|2022-04-27 00:00:20|1669.4|1668.2|1669.1|1667.9|1669.5|1668.3|1669|1667.8|19
1651017630000|2022-04-27 00:00:30|1669.2|1668|1669.5|1668.3|1669.9|1668.7|1669.2|1668|22
1651017640000|2022-04-27 00:00:40|1669.7|1668.5|1670.5|1669.3|1670.6|1669.4|1669.5|1668.3|9
1651017650000|2022-04-27 00:00:50|1670.6|1669.4|1672|1670.8|1672.3|1671.1|1670.5|1669.3|29
1651017660000|2022-04-27 00:01:00|1671.8|1670.6|1669.9|1668.7|1672.2|1671|1669.9|1668.7|30
1651017670000|2022-04-27 00:01:10|1669.8|1668.6|1670.2|1669|1670.6|1669.4|1668.8|1667.6|40
1651017680000|2022-04-27 00:01:20|1670.3|1669.1|1668.9|1667.7|1670.3|1669.1|1668.9|1667.7|14
1651017690000|2022-04-27 00:01:30|1668.4|1667.2|1668.2|1667|1669.2|1668|1668.2|1667|17
1651017700000|2022-04-27 00:01:40|1669.2|1668|1670.2|1669|1670.8|1669.5|1669.2|1668|43
1651017710000|2022-04-27 00:01:50|1670.4|1669.2|1668.4|1667.2|1670.4|1669.2|1668.4|1667.2|40
1651017720000|2022-04-27 00:02:00|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.4|1667.2|15
1651017730000|2022-04-27 00:02:10|1669.1|1667.9|1669.7|1668.5|1669.8|1668.6|1669.1|1667.9|7
1651017740000|2022-04-27 00:02:20|1670.1|1668.9|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|3
1651017750000|2022-04-27 00:02:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651017760000|2022-04-27 00:02:40|1670.1|1668.9|1669.9|1668.7|1670.1|1668.9|1669.9|1668.7|2
1651017770000|2022-04-27 00:02:50|1670.1|1668.9|1670.2|1669|1670.3|1669.1|1670.1|1668.9|3
1651017780000|2022-04-27 00:03:00|1670.1|1668.9|1669.2|1668|1670.1|1668.9|1669.2|1668|9
1651017790000|2022-04-27 00:03:10|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|10
1651017800000|2022-04-27 00:03:20|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.6|1667.4|7
1651017810000|2022-04-27 00:03:30|||||||||65
1651017820000|2022-04-27 00:03:40|||||||||26
1651017830000|2022-04-27 00:03:50|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|0
1651017840000|2022-04-27 00:04:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|13
1651017850000|2022-04-27 00:04:10|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|18
1651017860000|2022-04-27 00:04:20|1668.3|1667.1|1668.7|1667.5|1668.7|1667.5|1668.3|1667.1|9
1651017880000|2022-04-27 00:04:40|1668.6|1667.4|1668.2|1667|1668.6|1667.4|1668.2|1667|4
1651017900000|2022-04-27 00:05:00|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|4
1651017910000|2022-04-27 00:05:10|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|2
1651017920000|2022-04-27 00:05:20|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1667.9|1666.7|18
1651017930000|2022-04-27 00:05:30|||||||||6
1651017940000|2022-04-27 00:05:40|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|10
1651017950000|2022-04-27 00:05:50|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|9
1651017960000|2022-04-27 00:06:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|14
1651017970000|2022-04-27 00:06:10|||||||||5
1651017980000|2022-04-27 00:06:20|||||||||6
1651017990000|2022-04-27 00:06:30|||||||||7
1651018020000|2022-04-27 00:07:00|||||||||1
1651018030000|2022-04-27 00:07:10|||||||||3
1651018050000|2022-04-27 00:07:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651018080000|2022-04-27 00:08:00|||||||||2
1651018090000|2022-04-27 00:08:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|10
1651018110000|2022-04-27 00:08:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|2
1651018120000|2022-04-27 00:08:40|||||||||12
1651018130000|2022-04-27 00:08:50|||||||||10
1651018140000|2022-04-27 00:09:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651018160000|2022-04-27 00:09:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651018170000|2022-04-27 00:09:30|1668.2|1667|1668.3|1667.1|1668.3|1667.1|1668.2|1667|6
1651018180000|2022-04-27 00:09:40|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|10
1651018190000|2022-04-27 00:09:50|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|2
1651018200000|2022-04-27 00:10:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|10
1651018210000|2022-04-27 00:10:10|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|1
1651018220000|2022-04-27 00:10:20|1668.4|1667.2|1668.7|1667.5|1668.7|1667.5|1668.4|1667.2|5
1651018250000|2022-04-27 00:10:50|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1668.4|1667.2|0
1651018260000|2022-04-27 00:11:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|2
1651018280000|2022-04-27 00:11:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651018290000|2022-04-27 00:11:30|||||||||1
1651018310000|2022-04-27 00:11:50|||||||||1
1651018320000|2022-04-27 00:12:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651018330000|2022-04-27 00:12:10|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651018340000|2022-04-27 00:12:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|21
1651018370000|2022-04-27 00:12:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651018400000|2022-04-27 00:13:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651018430000|2022-04-27 00:13:50|1668.6|1667.4|1668.2|1667|1668.6|1667.4|1668.2|1667|11
1651018440000|2022-04-27 00:14:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1651018460000|2022-04-27 00:14:20|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|1
1651018500000|2022-04-27 00:15:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|6
1651018520000|2022-04-27 00:15:20|||||||||1
1651018530000|2022-04-27 00:15:30|||||||||1
1651018540000|2022-04-27 00:15:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|15
1651018550000|2022-04-27 00:15:50|1667.9|1666.7|1668.1|1666.9|1668.1|1666.9|1667.9|1666.7|21
1651018560000|2022-04-27 00:16:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|2
1651018570000|2022-04-27 00:16:10|1668.1|1666.9|1668.7|1667.5|1668.7|1667.5|1668.1|1666.9|2
1651018580000|2022-04-27 00:16:20|1669|1667.8|1669.1|1667.9|1669.1|1667.9|1669|1667.8|1
1651018590000|2022-04-27 00:16:30|1668.9|1667.7|1669.1|1667.9|1669.1|1667.9|1668.9|1667.7|0
1651018610000|2022-04-27 00:16:50|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|2
1651018620000|2022-04-27 00:17:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|4
1651018650000|2022-04-27 00:17:30|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1651018670000|2022-04-27 00:17:50|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.8|1668.6|2
1651018680000|2022-04-27 00:18:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1651018690000|2022-04-27 00:18:10|||||||||14
1651018700000|2022-04-27 00:18:20|1670.4|1669.2|1670.7|1669.5|1670.7|1669.5|1670.4|1669.2|29
1651018710000|2022-04-27 00:18:30|1670.5|1669.3|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|2
1651018720000|2022-04-27 00:18:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|2
1651018730000|2022-04-27 00:18:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|2
1651018740000|2022-04-27 00:19:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|3
1651018750000|2022-04-27 00:19:10|||||||||1
1651018760000|2022-04-27 00:19:20|||||||||11
1651018770000|2022-04-27 00:19:30|||||||||9
1651018780000|2022-04-27 00:19:40|||||||||9
1651018790000|2022-04-27 00:19:50|||||||||9
1651018800000|2022-04-27 00:20:00|||||||||8
1651018810000|2022-04-27 00:20:10|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|203
1651018820000|2022-04-27 00:20:20|||||||||12
1651018830000|2022-04-27 00:20:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|4
1651018850000|2022-04-27 00:20:50|||||||||10
1651018880000|2022-04-27 00:21:20|||||||||1
1651018900000|2022-04-27 00:21:40|||||||||1
1651018930000|2022-04-27 00:22:10|||||||||2
1651018940000|2022-04-27 00:22:20|||||||||1
1651018960000|2022-04-27 00:22:40|||||||||1
1651018970000|2022-04-27 00:22:50|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|4
1651019050000|2022-04-27 00:24:10|||||||||1
1651019070000|2022-04-27 00:24:30|||||||||1
1651019110000|2022-04-27 00:25:10|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1
1651019150000|2022-04-27 00:25:50|||||||||20
1651019160000|2022-04-27 00:26:00|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|1
1651019170000|2022-04-27 00:26:10|||||||||24
1651019190000|2022-04-27 00:26:30|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651019200000|2022-04-27 00:26:40|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1
1651019230000|2022-04-27 00:27:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|0
1651019260000|2022-04-27 00:27:40|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1
1651019270000|2022-04-27 00:27:50|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1
1651019350000|2022-04-27 00:29:10|1668.5|1667.3|1668.4|1667.2|1668.5|1667.3|1668.4|1667.2|0
1651019380000|2022-04-27 00:29:40|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651019390000|2022-04-27 00:29:50|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|2
1651019400000|2022-04-27 00:30:00|1668.8|1667.6|1668.6|1667.4|1668.8|1667.6|1668.6|1667.4|2
1651019460000|2022-04-27 00:31:00|1668.5|1667.3|1668.6|1667.4|1668.6|1667.4|1668.5|1667.3|0
1651019470000|2022-04-27 00:31:10|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|4
1651019500000|2022-04-27 00:31:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651019520000|2022-04-27 00:32:00|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668.1|1666.9|2
1651019530000|2022-04-27 00:32:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651019540000|2022-04-27 00:32:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1
1651019570000|2022-04-27 00:32:50|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651019580000|2022-04-27 00:33:00|||||||||1
1651019600000|2022-04-27 00:33:20|||||||||4
1651019620000|2022-04-27 00:33:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651019640000|2022-04-27 00:34:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|7
1651019650000|2022-04-27 00:34:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651019680000|2022-04-27 00:34:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651019690000|2022-04-27 00:34:50|||||||||2
1651019720000|2022-04-27 00:35:20|||||||||1
1651019730000|2022-04-27 00:35:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|2
1651019750000|2022-04-27 00:35:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|4
1651019770000|2022-04-27 00:36:10|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651019780000|2022-04-27 00:36:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651019790000|2022-04-27 00:36:30|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1651019800000|2022-04-27 00:36:40|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|4
1651019810000|2022-04-27 00:36:50|||||||||4
1651019820000|2022-04-27 00:37:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651019830000|2022-04-27 00:37:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1651019840000|2022-04-27 00:37:20|1668|1666.8|1668.9|1667.7|1668.9|1667.7|1668|1666.8|12
1651019860000|2022-04-27 00:37:40|1669|1667.8|1668.6|1667.4|1669|1667.8|1668.6|1667.4|1
1651019870000|2022-04-27 00:37:50|||||||||4
1651019880000|2022-04-27 00:38:00|||||||||1
1651019920000|2022-04-27 00:38:40|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651019940000|2022-04-27 00:39:00|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1651019960000|2022-04-27 00:39:20|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1651019970000|2022-04-27 00:39:30|||||||||1
1651019980000|2022-04-27 00:39:40|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|2
1651020000000|2022-04-27 00:40:00|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651020010000|2022-04-27 00:40:10|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|3
1651020040000|2022-04-27 00:40:40|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|3
1651020140000|2022-04-27 00:42:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|2
1651020170000|2022-04-27 00:42:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1651020200000|2022-04-27 00:43:20|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|1
1651020210000|2022-04-27 00:43:30|1667.7|1666.5|1667.9|1666.7|1667.9|1666.7|1667.7|1666.5|1
1651020310000|2022-04-27 00:45:10|1667.7|1666.5|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|0
1651020320000|2022-04-27 00:45:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651020330000|2022-04-27 00:45:30|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|4
1651020360000|2022-04-27 00:46:00|1668.2|1667|1668.1|1666.9|1668.2|1667|1668|1666.8|1
1651020380000|2022-04-27 00:46:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651020410000|2022-04-27 00:46:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|4
1651020420000|2022-04-27 00:47:00|||||||||4
1651020480000|2022-04-27 00:48:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651020520000|2022-04-27 00:48:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1
1651020540000|2022-04-27 00:49:00|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|4
1651020640000|2022-04-27 00:50:40|1666.9|1665.7|1666.5|1665.3|1666.9|1665.7|1666.5|1665.3|17
1651020670000|2022-04-27 00:51:10|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1651020690000|2022-04-27 00:51:30|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1666.2|1665|4
1651020700000|2022-04-27 00:51:40|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|0
1651020720000|2022-04-27 00:52:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1651020740000|2022-04-27 00:52:20|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|17
1651020780000|2022-04-27 00:53:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.2|1664|7
1651020810000|2022-04-27 00:53:30|1665.2|1664|1665|1663.8|1665.2|1664|1665|1663.8|11
1651020820000|2022-04-27 00:53:40|1665.1|1663.9|1665|1663.8|1665.1|1663.9|1665|1663.8|1
1651020840000|2022-04-27 00:54:00|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|1
1651020860000|2022-04-27 00:54:20|1664.4|1663.2|1663.6|1662.4|1664.4|1663.2|1663.6|1662.4|28
1651020870000|2022-04-27 00:54:30|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|1663.4|1662.2|0
1651020880000|2022-04-27 00:54:40|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|1663.5|1662.3|0
1651020890000|2022-04-27 00:54:50|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1663.6|1662.4|1
1651020900000|2022-04-27 00:55:00|1664.1|1662.9|1664.4|1663.2|1664.5|1663.3|1664.1|1662.9|3
1651020910000|2022-04-27 00:55:10|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1651020930000|2022-04-27 00:55:30|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|1663.8|1662.6|3
1651020940000|2022-04-27 00:55:40|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|1663.9|1662.7|0
1651020950000|2022-04-27 00:55:50|1664|1662.8|1664.1|1662.9|1664.1|1662.9|1664|1662.8|0
1651020960000|2022-04-27 00:56:00|1664.2|1663|1664.6|1663.4|1664.6|1663.4|1664.2|1663|2
1651020970000|2022-04-27 00:56:10|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|2
1651020990000|2022-04-27 00:56:30|||||||||1
1651021000000|2022-04-27 00:56:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|4
1651021010000|2022-04-27 00:56:50|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|1664.5|1663.3|23
1651021020000|2022-04-27 00:57:00|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|5
1651021050000|2022-04-27 00:57:30|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|5
1651021060000|2022-04-27 00:57:40|1665|1663.8|1664.7|1663.5|1665|1663.8|1664.7|1663.5|6
1651021070000|2022-04-27 00:57:50|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.5|1663.3|1
1651021090000|2022-04-27 00:58:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|2
1651021130000|2022-04-27 00:58:50|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.7|1663.5|1
1651021140000|2022-04-27 00:59:00|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1651021160000|2022-04-27 00:59:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1
1651021200000|2022-04-27 01:00:00|1664.7|1663.5|1664.1|1662.9|1664.7|1663.5|1663.7|1662.5|16
1651021210000|2022-04-27 01:00:10|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1
1651021220000|2022-04-27 01:00:20|1664.7|1663.5|1666.5|1665.3|1666.6|1665.4|1664.5|1663.3|48
1651021230000|2022-04-27 01:00:30|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1666.2|1665|1
1651021240000|2022-04-27 01:00:40|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|2
1651021250000|2022-04-27 01:00:50|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|1
1651021260000|2022-04-27 01:01:00|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1651021270000|2022-04-27 01:01:10|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|1
1651021280000|2022-04-27 01:01:20|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|9
1651021290000|2022-04-27 01:01:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|2
1651021310000|2022-04-27 01:01:50|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1651021320000|2022-04-27 01:02:00|1667|1665.8|1666.6|1665.4|1667.1|1665.9|1666.6|1665.4|2
1651021330000|2022-04-27 01:02:10|1666.3|1665.1|1666.7|1665.5|1666.7|1665.5|1666.3|1665.1|2
1651021340000|2022-04-27 01:02:20|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1651021370000|2022-04-27 01:02:50|1666.6|1665.4|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|1
1651021380000|2022-04-27 01:03:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1651021400000|2022-04-27 01:03:20|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|0
1651021410000|2022-04-27 01:03:30|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1666.5|1665.3|1
1651021430000|2022-04-27 01:03:50|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|3
1651021440000|2022-04-27 01:04:00|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1651021450000|2022-04-27 01:04:10|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|0
1651021460000|2022-04-27 01:04:20|1666|1664.8|1665.7|1664.5|1666.1|1664.9|1665.7|1664.5|2
1651021480000|2022-04-27 01:04:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1651021490000|2022-04-27 01:04:50|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1651021500000|2022-04-27 01:05:00|1666|1664.8|1666.1|1664.9|1666.1|1664.9|1666|1664.8|0
1651021520000|2022-04-27 01:05:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1651021530000|2022-04-27 01:05:30|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|0
1651021540000|2022-04-27 01:05:40|1666.3|1665.1|1666.3|1665.1|1666.5|1665.3|1666.3|1665.1|0
1651021550000|2022-04-27 01:05:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1651021560000|2022-04-27 01:06:00|1666.4|1665.2|1666.5|1665.3|1666.5|1665.3|1666.4|1665.2|0
1651021570000|2022-04-27 01:06:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1651021580000|2022-04-27 01:06:20|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|2
1651021590000|2022-04-27 01:06:30|1666.2|1665|1665.7|1664.5|1666.2|1665|1665.7|1664.5|4
1651021610000|2022-04-27 01:06:50|1665.8|1664.6|1666.1|1664.9|1666.1|1664.9|1665.8|1664.6|1
1651021620000|2022-04-27 01:07:00|1666.3|1665.1|1666.2|1665|1666.5|1665.3|1666.2|1665|1
1651021630000|2022-04-27 01:07:10|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1651021640000|2022-04-27 01:07:20|1666.1|1664.9|1665.8|1664.6|1666.1|1664.9|1665.8|1664.6|1
1651021660000|2022-04-27 01:07:40|1666|1664.8|1665.8|1664.6|1666|1664.8|1665.8|1664.6|0
1651021670000|2022-04-27 01:07:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|3
1651021680000|2022-04-27 01:08:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651021690000|2022-04-27 01:08:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651021700000|2022-04-27 01:08:20|1665.7|1664.5|1665.8|1664.6|1665.8|1664.6|1665.7|1664.5|0
1651021710000|2022-04-27 01:08:30|1665.7|1664.5|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|0
1651021720000|2022-04-27 01:08:40|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|1
1651021730000|2022-04-27 01:08:50|1665.6|1664.4|1665.3|1664.1|1665.7|1664.5|1665.3|1664.1|1
1651021740000|2022-04-27 01:09:00|1665.4|1664.2|1665.6|1664.4|1665.6|1664.4|1665.4|1664.2|1
1651021750000|2022-04-27 01:09:10|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1651021760000|2022-04-27 01:09:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651021770000|2022-04-27 01:09:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651021790000|2022-04-27 01:09:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1
1651021800000|2022-04-27 01:10:00|||||||||1
1651021810000|2022-04-27 01:10:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651021820000|2022-04-27 01:10:20|1665.4|1664.2|1665.3|1664.1|1665.4|1664.2|1665.3|1664.1|0
1651021830000|2022-04-27 01:10:30|1665.2|1664|1665.3|1664.1|1665.3|1664.1|1665.2|1664|0
1651021850000|2022-04-27 01:10:50|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|1665.1|1663.9|0
1651021860000|2022-04-27 01:11:00|1664.8|1663.6|1664.3|1663.1|1664.8|1663.6|1664.3|1663.1|0
1651021870000|2022-04-27 01:11:10|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|0
1651021880000|2022-04-27 01:11:20|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|0
1651021890000|2022-04-27 01:11:30|1664.2|1663|1664.2|1663|1664.2|1663|1664.2|1663|0
1651021910000|2022-04-27 01:11:50|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|0
1651021920000|2022-04-27 01:12:00|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|0
1651021930000|2022-04-27 01:12:10|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1664.8|1663.6|1
1651021940000|2022-04-27 01:12:20|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.4|1663.2|3
1651021950000|2022-04-27 01:12:30|1664.7|1663.5|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|2
1651021960000|2022-04-27 01:12:40|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|0
1651021980000|2022-04-27 01:13:00|1664.6|1663.4|1664.8|1663.6|1664.8|1663.6|1664.6|1663.4|4
1651021990000|2022-04-27 01:13:10|1664.7|1663.5|1664.4|1663.2|1664.7|1663.5|1664.4|1663.2|0
1651022000000|2022-04-27 01:13:20|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|0
1651022010000|2022-04-27 01:13:30|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|0
1651022020000|2022-04-27 01:13:40|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1664.1|1662.9|8
1651022040000|2022-04-27 01:14:00|1664.2|1663|1664.6|1663.4|1664.8|1663.6|1664.2|1663|1
1651022050000|2022-04-27 01:14:10|1664.4|1663.2|1664.6|1663.4|1664.6|1663.4|1664.3|1663.1|0
1651022060000|2022-04-27 01:14:20|||||||||1
1651022070000|2022-04-27 01:14:30|1664.4|1663.2|1664.1|1662.9|1664.4|1663.2|1664.1|1662.9|2
1651022080000|2022-04-27 01:14:40|1663.9|1662.7|1664.1|1662.9|1664.1|1662.9|1663.9|1662.7|1
1651022090000|2022-04-27 01:14:50|1664.2|1663|1664.1|1662.9|1664.2|1663|1664.1|1662.9|0
1651022100000|2022-04-27 01:15:00|1663.6|1662.4|1664.1|1662.9|1664.3|1663.1|1663.2|1662|7
1651022110000|2022-04-27 01:15:10|1664.2|1663|1664.3|1663.1|1664.3|1663.1|1664.2|1663|0
1651022130000|2022-04-27 01:15:30|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|5
1651022150000|2022-04-27 01:15:50|1664.6|1663.4|1664.7|1663.5|1664.7|1663.5|1664.6|1663.4|1
1651022160000|2022-04-27 01:16:00|1664.8|1663.6|1665.6|1664.4|1665.6|1664.4|1664.8|1663.6|2
1651022200000|2022-04-27 01:16:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1
1651022230000|2022-04-27 01:17:10|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|2
1651022240000|2022-04-27 01:17:20|1666.3|1665.1|1666.1|1664.9|1666.3|1665.1|1666.1|1664.9|1
1651022250000|2022-04-27 01:17:30|1665.9|1664.7|1665.8|1664.6|1665.9|1664.7|1665.8|1664.6|0
1651022260000|2022-04-27 01:17:40|1665.9|1664.7|1666.1|1664.9|1666.1|1664.9|1665.9|1664.7|1
1651022270000|2022-04-27 01:17:50|1666.2|1665|1666.3|1665.1|1666.6|1665.4|1666.1|1664.9|8
1651022280000|2022-04-27 01:18:00|1666.2|1665|1666.6|1665.4|1666.6|1665.4|1666.2|1665|1
1651022290000|2022-04-27 01:18:10|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1651022300000|2022-04-27 01:18:20|1666.6|1665.4|1666.3|1665.1|1666.6|1665.4|1666.3|1665.1|0
1651022340000|2022-04-27 01:19:00|||||||||1
1651022350000|2022-04-27 01:19:10|1666|1664.8|1665.6|1664.4|1666.2|1665|1665.6|1664.4|6
1651022360000|2022-04-27 01:19:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|3
1651022370000|2022-04-27 01:19:30|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1651022380000|2022-04-27 01:19:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651022390000|2022-04-27 01:19:50|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|1
1651022400000|2022-04-27 01:20:00|1666.3|1665.1|1666.8|1665.6|1666.8|1665.6|1666.3|1665.1|2
1651022410000|2022-04-27 01:20:10|1666.9|1665.7|1667|1665.8|1667|1665.8|1666.9|1665.7|0
1651022430000|2022-04-27 01:20:30|1667.2|1666|1667.4|1666.2|1667.4|1666.2|1667.2|1666|2
1651022440000|2022-04-27 01:20:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|3
1651022450000|2022-04-27 01:20:50|1667.5|1666.3|1668|1666.8|1668|1666.8|1667.5|1666.3|6
1651022470000|2022-04-27 01:21:10|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1
1651022480000|2022-04-27 01:21:20|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|2
1651022500000|2022-04-27 01:21:40|1668.7|1667.5|1668.5|1667.3|1668.7|1667.5|1668.5|1667.3|2
1651022510000|2022-04-27 01:21:50|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1651022520000|2022-04-27 01:22:00|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1651022540000|2022-04-27 01:22:20|1668.4|1667.2|1668.9|1667.7|1668.9|1667.7|1668|1666.8|5
1651022600000|2022-04-27 01:23:20|1669|1667.8|1669.8|1668.6|1669.8|1668.6|1669|1667.8|3
1651022610000|2022-04-27 01:23:30|1669.7|1668.5|1670.3|1669.1|1670.3|1669.1|1669.7|1668.5|6
1651022620000|2022-04-27 01:23:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651022630000|2022-04-27 01:23:50|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1651022640000|2022-04-27 01:24:00|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|0
1651022650000|2022-04-27 01:24:10|1669.7|1668.5|1669.5|1668.3|1669.7|1668.5|1669.5|1668.3|0
1651022670000|2022-04-27 01:24:30|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1651022680000|2022-04-27 01:24:40|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.8|1667.6|20
1651022690000|2022-04-27 01:24:50|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|0
1651022700000|2022-04-27 01:25:00|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1651022720000|2022-04-27 01:25:20|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|0
1651022740000|2022-04-27 01:25:40|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|1668.7|1667.5|5
1651022750000|2022-04-27 01:25:50|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|2
1651022760000|2022-04-27 01:26:00|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|9
1651022770000|2022-04-27 01:26:10|1668.9|1667.7|1669.2|1668|1669.2|1668|1668.9|1667.7|1
1651022780000|2022-04-27 01:26:20|||||||||52
1651022790000|2022-04-27 01:26:30|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|3
1651022820000|2022-04-27 01:27:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1651022830000|2022-04-27 01:27:10|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1651022840000|2022-04-27 01:27:20|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|2
1651022850000|2022-04-27 01:27:30|1669.2|1668|1669.2|1668|1669.2|1668|1669.2|1668|0
1651022860000|2022-04-27 01:27:40|1669|1667.8|1668.4|1667.2|1669|1667.8|1668.4|1667.2|13
1651022870000|2022-04-27 01:27:50|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|2
1651022880000|2022-04-27 01:28:00|1668.4|1667.2|1669|1667.8|1669|1667.8|1668.4|1667.2|4
1651022890000|2022-04-27 01:28:10|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1
1651022900000|2022-04-27 01:28:20|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|52
1651022910000|2022-04-27 01:28:30|||||||||1
1651022920000|2022-04-27 01:28:40|||||||||1
1651022930000|2022-04-27 01:28:50|1668.8|1667.6|1668.5|1667.3|1668.8|1667.6|1668.5|1667.3|14
1651022940000|2022-04-27 01:29:00|||||||||25
1651022960000|2022-04-27 01:29:20|1668.4|1667.2|1668.7|1667.5|1668.7|1667.5|1668.3|1667.1|6
1651022970000|2022-04-27 01:29:30|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1651022980000|2022-04-27 01:29:40|1669|1667.8|1668.8|1667.6|1669|1667.8|1668.8|1667.6|2
1651022990000|2022-04-27 01:29:50|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1651023000000|2022-04-27 01:30:00|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|2
1651023010000|2022-04-27 01:30:10|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1651023020000|2022-04-27 01:30:20|1669.8|1668.6|1669.1|1667.9|1669.8|1668.6|1669|1667.8|15
1651023030000|2022-04-27 01:30:30|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|3
1651023040000|2022-04-27 01:30:40|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1651023050000|2022-04-27 01:30:50|1669.1|1667.9|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|79
1651023080000|2022-04-27 01:31:20|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|1
1651023110000|2022-04-27 01:31:50|||||||||1
1651023120000|2022-04-27 01:32:00|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.4|1668.2|1
1651023130000|2022-04-27 01:32:10|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1651023140000|2022-04-27 01:32:20|1669.1|1667.9|1668.8|1667.6|1669.1|1667.9|1668.8|1667.6|3
1651023180000|2022-04-27 01:33:00|1668.6|1667.4|1668.9|1667.7|1668.9|1667.7|1668.5|1667.3|7
1651023210000|2022-04-27 01:33:30|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|2
1651023240000|2022-04-27 01:34:00|||||||||50
1651023250000|2022-04-27 01:34:10|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651023270000|2022-04-27 01:34:30|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.9|1666.7|4
1651023290000|2022-04-27 01:34:50|1667.8|1666.6|1667.9|1666.7|1667.9|1666.7|1667.8|1666.6|0
1651023300000|2022-04-27 01:35:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651023310000|2022-04-27 01:35:10|1667.9|1666.7|1667.5|1666.3|1667.9|1666.7|1667.5|1666.3|2
1651023320000|2022-04-27 01:35:20|1667.4|1666.2|1667|1665.8|1667.4|1666.2|1667|1665.8|2
1651023330000|2022-04-27 01:35:30|1667.1|1665.9|1667.5|1666.3|1667.5|1666.3|1667.1|1665.9|0
1651023340000|2022-04-27 01:35:40|1667.6|1666.4|1668|1666.8|1668|1666.8|1667.6|1666.4|2
1651023350000|2022-04-27 01:35:50|1668.1|1666.9|1668.3|1667.1|1668.3|1667.1|1668.1|1666.9|1
1651023360000|2022-04-27 01:36:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651023380000|2022-04-27 01:36:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651023410000|2022-04-27 01:36:50|||||||||1
1651023420000|2022-04-27 01:37:00|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1667.6|1666.4|0
1651023430000|2022-04-27 01:37:10|1667.8|1666.6|1667.5|1666.3|1667.8|1666.6|1667.5|1666.3|2
1651023440000|2022-04-27 01:37:20|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|1
1651023450000|2022-04-27 01:37:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1651023460000|2022-04-27 01:37:40|1667|1665.8|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1651023470000|2022-04-27 01:37:50|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1651023480000|2022-04-27 01:38:00|1666.5|1665.3|1667|1665.8|1667|1665.8|1666.5|1665.3|1
1651023510000|2022-04-27 01:38:30|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667.1|1665.9|0
1651023520000|2022-04-27 01:38:40|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|1
1651023530000|2022-04-27 01:38:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1651023540000|2022-04-27 01:39:00|1667.6|1666.4|1668|1666.8|1668|1666.8|1667.6|1666.4|0
1651023550000|2022-04-27 01:39:10|1667.8|1666.6|1667.5|1666.3|1667.8|1666.6|1667.5|1666.3|0
1651023560000|2022-04-27 01:39:20|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1651023580000|2022-04-27 01:39:40|1667.6|1666.4|1668|1666.8|1668|1666.8|1667.6|1666.4|1
1651023590000|2022-04-27 01:39:50|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1651023600000|2022-04-27 01:40:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|2
1651023630000|2022-04-27 01:40:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651023640000|2022-04-27 01:40:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1
1651023660000|2022-04-27 01:41:00|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1651023680000|2022-04-27 01:41:20|1668.1|1666.9|1668.3|1667.1|1668.4|1667.2|1668.1|1666.9|83
1651023690000|2022-04-27 01:41:30|1668.5|1667.3|1668.3|1667.1|1668.5|1667.3|1668.3|1667.1|5
1651023700000|2022-04-27 01:41:40|||||||||41
1651023710000|2022-04-27 01:41:50|1668.7|1667.5|1668.8|1667.6|1668.8|1667.6|1668.7|1667.5|9
1651023720000|2022-04-27 01:42:00|1669.1|1667.9|1669|1667.8|1669.1|1667.9|1669|1667.8|4
1651023750000|2022-04-27 01:42:30|1668.9|1667.7|1668.7|1667.5|1668.9|1667.7|1668.7|1667.5|0
1651023770000|2022-04-27 01:42:50|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1
1651023780000|2022-04-27 01:43:00|1668.6|1667.4|1668.9|1667.7|1668.9|1667.7|1668.5|1667.3|0
1651023790000|2022-04-27 01:43:10|1668.7|1667.5|1668.3|1667.1|1668.7|1667.5|1668.3|1667.1|1
1651023810000|2022-04-27 01:43:30|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|52
1651023830000|2022-04-27 01:43:50|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|1
1651023840000|2022-04-27 01:44:00|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.2|1667|0
1651023850000|2022-04-27 01:44:10|1668.4|1667.2|1668.2|1667|1668.4|1667.2|1668.2|1667|0
1651023870000|2022-04-27 01:44:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651023880000|2022-04-27 01:44:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|1
1651023900000|2022-04-27 01:45:00|1667.9|1666.7|1667.7|1666.5|1668|1666.8|1667.7|1666.5|2
1651023910000|2022-04-27 01:45:10|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|0
1651023920000|2022-04-27 01:45:20|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.5|1666.3|0
1651023940000|2022-04-27 01:45:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651023980000|2022-04-27 01:46:20|1668|1666.8|1668.2|1667|1668.2|1667|1668|1666.8|3
1651024050000|2022-04-27 01:47:30|1668.1|1666.9|1667.7|1666.5|1668.1|1666.9|1667.7|1666.5|63
1651024060000|2022-04-27 01:47:40|1668|1666.8|1667.7|1666.5|1668|1666.8|1667.7|1666.5|6
1651024080000|2022-04-27 01:48:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|43
1651024090000|2022-04-27 01:48:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651024120000|2022-04-27 01:48:40|||||||||2
1651024140000|2022-04-27 01:49:00|1668|1666.8|1668.4|1667.2|1668.5|1667.3|1668|1666.8|10
1651024150000|2022-04-27 01:49:10|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1651024160000|2022-04-27 01:49:20|1668.2|1667|1668.1|1666.9|1668.2|1667|1668.1|1666.9|0
1651024170000|2022-04-27 01:49:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651024180000|2022-04-27 01:49:40|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|0
1651024190000|2022-04-27 01:49:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|2
1651024210000|2022-04-27 01:50:10|1668.1|1666.9|1667.7|1666.5|1668.1|1666.9|1667.7|1666.5|0
1651024220000|2022-04-27 01:50:20|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|0
1651024240000|2022-04-27 01:50:40|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|2
1651024250000|2022-04-27 01:50:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651024260000|2022-04-27 01:51:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651024270000|2022-04-27 01:51:10|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651024280000|2022-04-27 01:51:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651024300000|2022-04-27 01:51:40|||||||||10
1651024320000|2022-04-27 01:52:00|||||||||2
1651024330000|2022-04-27 01:52:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|2
1651024340000|2022-04-27 01:52:20|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.5|1666.3|2
1651024360000|2022-04-27 01:52:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651024370000|2022-04-27 01:52:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651024390000|2022-04-27 01:53:10|1667.6|1666.4|1667.5|1666.3|1667.6|1666.4|1667.5|1666.3|21
1651024420000|2022-04-27 01:53:40|||||||||4
1651024430000|2022-04-27 01:53:50|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|0
1651024440000|2022-04-27 01:54:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1666.9|1665.7|3
1651024450000|2022-04-27 01:54:10|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|0
1651024460000|2022-04-27 01:54:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651024470000|2022-04-27 01:54:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1651024480000|2022-04-27 01:54:40|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|1
1651024500000|2022-04-27 01:55:00|1667.7|1666.5|1668.1|1666.9|1668.1|1666.9|1667.7|1666.5|0
1651024510000|2022-04-27 01:55:10|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651024520000|2022-04-27 01:55:20|1667.9|1666.7|1667.5|1666.3|1667.9|1666.7|1667.5|1666.3|0
1651024530000|2022-04-27 01:55:30|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|0
1651024550000|2022-04-27 01:55:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651024560000|2022-04-27 01:56:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651024600000|2022-04-27 01:56:40|1667.6|1666.4|1667.2|1666|1667.6|1666.4|1667.2|1666|0
1651024620000|2022-04-27 01:57:00|1667.4|1666.2|1667.5|1666.3|1667.5|1666.3|1667.4|1666.2|0
1651024640000|2022-04-27 01:57:20|||||||||1
1651024680000|2022-04-27 01:58:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651024700000|2022-04-27 01:58:20|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|0
1651024710000|2022-04-27 01:58:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1651024730000|2022-04-27 01:58:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651024770000|2022-04-27 01:59:30|1667.4|1666.2|1667.2|1666|1667.4|1666.2|1667.2|1666|1
1651024780000|2022-04-27 01:59:40|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.6|1665.4|9
1651024790000|2022-04-27 01:59:50|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1651024800000|2022-04-27 02:00:00|1666.7|1665.5|1666.7|1665.5|1667|1665.8|1666.7|1665.5|10
1651024810000|2022-04-27 02:00:10|1666.6|1665.4|1666.2|1665|1666.6|1665.4|1666.1|1664.9|3
1651024820000|2022-04-27 02:00:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1651024830000|2022-04-27 02:00:30|1666.6|1665.4|1667|1665.8|1667|1665.8|1666.6|1665.4|5
1651024840000|2022-04-27 02:00:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651024850000|2022-04-27 02:00:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651024860000|2022-04-27 02:01:00|1667|1665.8|1667.2|1666|1667.2|1666|1667|1665.8|0
1651024870000|2022-04-27 02:01:10|1667.5|1666.3|1667.3|1666.1|1667.5|1666.3|1667.2|1666|1
1651024880000|2022-04-27 02:01:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651024890000|2022-04-27 02:01:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651024900000|2022-04-27 02:01:40|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1651024910000|2022-04-27 02:01:50|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|1
1651024950000|2022-04-27 02:02:30|1667.3|1666.1|1667.5|1666.3|1667.5|1666.3|1667.3|1666.1|0
1651024960000|2022-04-27 02:02:40|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1651024980000|2022-04-27 02:03:00|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1651025030000|2022-04-27 02:03:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651025040000|2022-04-27 02:04:00|1667.1|1665.9|1667|1665.8|1667.1|1665.9|1667|1665.8|0
1651025050000|2022-04-27 02:04:10|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|0
1651025070000|2022-04-27 02:04:30|1666.6|1665.4|1666.5|1665.3|1666.6|1665.4|1666.5|1665.3|0
1651025080000|2022-04-27 02:04:40|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1651025100000|2022-04-27 02:05:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1651025110000|2022-04-27 02:05:10|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1651025130000|2022-04-27 02:05:30|1666.5|1665.3|1666.2|1665|1666.5|1665.3|1666.2|1665|1
1651025140000|2022-04-27 02:05:40|1666.3|1665.1|1666.5|1665.3|1666.6|1665.4|1666.3|1665.1|2
1651025150000|2022-04-27 02:05:50|1666.6|1665.4|1667.2|1666|1667.2|1666|1666.6|1665.4|11
1651025160000|2022-04-27 02:06:00|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|11
1651025170000|2022-04-27 02:06:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|0
1651025190000|2022-04-27 02:06:30|1666.2|1665|1666.3|1665.1|1666.5|1665.3|1666.2|1665|9
1651025200000|2022-04-27 02:06:40|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|3
1651025210000|2022-04-27 02:06:50|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|1
1651025230000|2022-04-27 02:07:10|1666.5|1665.3|1665.7|1664.5|1666.5|1665.3|1665.7|1664.5|5
1651025270000|2022-04-27 02:07:50|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651025280000|2022-04-27 02:08:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.6|1664.4|1
1651025290000|2022-04-27 02:08:10|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|4
1651025300000|2022-04-27 02:08:20|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1651025310000|2022-04-27 02:08:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1651025330000|2022-04-27 02:08:50|1665.8|1664.6|1665.7|1664.5|1665.8|1664.6|1665.7|1664.5|0
1651025350000|2022-04-27 02:09:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651025360000|2022-04-27 02:09:20|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|0
1651025380000|2022-04-27 02:09:40|1665.3|1664.1|1665.6|1664.4|1665.6|1664.4|1665.3|1664.1|1
1651025390000|2022-04-27 02:09:50|1665.2|1664|1665.1|1663.9|1665.2|1664|1665.1|1663.9|2
1651025400000|2022-04-27 02:10:00|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|1
1651025420000|2022-04-27 02:10:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|7
1651025430000|2022-04-27 02:10:30|1665.1|1663.9|1665.3|1664.1|1665.3|1664.1|1665.1|1663.9|2
1651025450000|2022-04-27 02:10:50|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|0
1651025460000|2022-04-27 02:11:00|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|0
1651025470000|2022-04-27 02:11:10|1665.6|1664.4|1665.7|1664.5|1665.8|1664.6|1665.6|1664.4|8
1651025490000|2022-04-27 02:11:30|1666|1664.8|1666|1664.8|1666|1664.8|1666|1664.8|0
1651025510000|2022-04-27 02:11:50|1666.1|1664.9|1666.5|1665.3|1666.5|1665.3|1666.1|1664.9|2
1651025530000|2022-04-27 02:12:10|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1651025540000|2022-04-27 02:12:20|1666.6|1665.4|1666.4|1665.2|1666.6|1665.4|1666.4|1665.2|3
1651025560000|2022-04-27 02:12:40|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.4|1665.2|3
1651025570000|2022-04-27 02:12:50|||||||||1
1651025580000|2022-04-27 02:13:00|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|1
1651025610000|2022-04-27 02:13:30|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1
1651025620000|2022-04-27 02:13:40|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1651025630000|2022-04-27 02:13:50|1666.3|1665.1|1666.2|1665|1666.3|1665.1|1666.2|1665|0
1651025640000|2022-04-27 02:14:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|0
1651025650000|2022-04-27 02:14:10|1666.6|1665.4|1666.7|1665.5|1666.7|1665.5|1666.6|1665.4|7
1651025660000|2022-04-27 02:14:20|1666.8|1665.6|1666.7|1665.5|1666.8|1665.6|1666.7|1665.5|2
1651025670000|2022-04-27 02:14:30|1666.8|1665.6|1666.9|1665.7|1666.9|1665.7|1666.8|1665.6|1
1651025730000|2022-04-27 02:15:30|||||||||1
1651025750000|2022-04-27 02:15:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1651025760000|2022-04-27 02:16:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1
1651025880000|2022-04-27 02:18:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1
1651025970000|2022-04-27 02:19:30|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|5
1651025990000|2022-04-27 02:19:50|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|2
1651026060000|2022-04-27 02:21:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|2
1651026070000|2022-04-27 02:21:10|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|1666.1|1664.9|2
1651026080000|2022-04-27 02:21:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|3
1651026120000|2022-04-27 02:22:00|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|2
1651026130000|2022-04-27 02:22:10|||||||||2
1651026170000|2022-04-27 02:22:50|||||||||2
1651026180000|2022-04-27 02:23:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|3
1651026210000|2022-04-27 02:23:30|||||||||10
1651026230000|2022-04-27 02:23:50|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|1
1651026260000|2022-04-27 02:24:20|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|2
1651026270000|2022-04-27 02:24:30|1665.3|1664.1|1665.4|1664.2|1665.4|1664.2|1665.3|1664.1|0
1651026280000|2022-04-27 02:24:40|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|8
1651026300000|2022-04-27 02:25:00|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1
1651026370000|2022-04-27 02:26:10|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651026380000|2022-04-27 02:26:20|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1665.3|1664.1|1
1651026390000|2022-04-27 02:26:30|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|1
1651026400000|2022-04-27 02:26:40|1665.7|1664.5|1665.2|1664|1665.7|1664.5|1665.2|1664|3
1651026450000|2022-04-27 02:27:30|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|5
1651026460000|2022-04-27 02:27:40|||||||||1
1651026470000|2022-04-27 02:27:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1
1651026500000|2022-04-27 02:28:20|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651026520000|2022-04-27 02:28:40|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|1665.8|1664.6|0
1651026540000|2022-04-27 02:29:00|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651026590000|2022-04-27 02:29:50|||||||||1
1651026600000|2022-04-27 02:30:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.4|1664.2|11
1651026610000|2022-04-27 02:30:10|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|0
1651026620000|2022-04-27 02:30:20|1665.7|1664.5|1665.9|1664.7|1666|1664.8|1665.7|1664.5|1
1651026630000|2022-04-27 02:30:30|1666|1664.8|1666.2|1665|1666.3|1665.1|1666|1664.8|3
1651026640000|2022-04-27 02:30:40|1666|1664.8|1665.6|1664.4|1666|1664.8|1665.6|1664.4|2
1651026650000|2022-04-27 02:30:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|0
1651026700000|2022-04-27 02:31:40|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1665.6|1664.4|2
1651026710000|2022-04-27 02:31:50|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|0
1651026720000|2022-04-27 02:32:00|1665.7|1664.5|1665.2|1664|1665.7|1664.5|1665.1|1663.9|5
1651026730000|2022-04-27 02:32:10|1665.1|1663.9|1664.9|1663.7|1665.1|1663.9|1664.9|1663.7|2
1651026740000|2022-04-27 02:32:20|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|1664.7|1663.5|0
1651026750000|2022-04-27 02:32:30|1664.8|1663.6|1665|1663.8|1665|1663.8|1664.8|1663.6|1
1651026760000|2022-04-27 02:32:40|1665.3|1664.1|1665.2|1664|1665.3|1664.1|1665.2|1664|5
1651026770000|2022-04-27 02:32:50|1665.3|1664.1|1664.9|1663.7|1665.3|1664.1|1664.9|1663.7|1
1651026790000|2022-04-27 02:33:10|1665.2|1664|1664.9|1663.7|1665.2|1664|1664.9|1663.7|0
1651026800000|2022-04-27 02:33:20|1664.7|1663.5|1664.8|1663.6|1664.9|1663.7|1664.7|1663.5|0
1651026810000|2022-04-27 02:33:30|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1651026820000|2022-04-27 02:33:40|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1651026840000|2022-04-27 02:34:00|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1651026850000|2022-04-27 02:34:10|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1651026860000|2022-04-27 02:34:20|1664.8|1663.6|1664.9|1663.7|1664.9|1663.7|1664.8|1663.6|0
1651026900000|2022-04-27 02:35:00|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|0
1651026910000|2022-04-27 02:35:10|1664.9|1663.7|1665|1663.8|1665|1663.8|1664.9|1663.7|0
1651026920000|2022-04-27 02:35:20|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|1664.9|1663.7|0
1651026930000|2022-04-27 02:35:30|1665|1663.8|1665|1663.8|1665|1663.8|1665|1663.8|2
1651026940000|2022-04-27 02:35:40|1665.2|1664|1665.2|1664|1665.2|1664|1665.2|1664|2
1651026950000|2022-04-27 02:35:50|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|1665.4|1664.2|0
1651026960000|2022-04-27 02:36:00|1665.5|1664.3|1665.4|1664.2|1665.5|1664.3|1665.4|1664.2|4
1651026970000|2022-04-27 02:36:10|1665.5|1664.3|1665.7|1664.5|1665.7|1664.5|1665.5|1664.3|1
1651026990000|2022-04-27 02:36:30|1665.8|1664.6|1665.9|1664.7|1665.9|1664.7|1665.8|1664.6|1
1651027000000|2022-04-27 02:36:40|1666.2|1665|1666.2|1665|1666.2|1665|1666.2|1665|0
1651027010000|2022-04-27 02:36:50|1666|1664.8|1665.7|1664.5|1666|1664.8|1665.7|1664.5|0
1651027020000|2022-04-27 02:37:00|1665.9|1664.7|1666.4|1665.2|1666.4|1665.2|1665.9|1664.7|1
1651027040000|2022-04-27 02:37:20|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1651027060000|2022-04-27 02:37:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1651027070000|2022-04-27 02:37:50|1666.4|1665.2|1666.6|1665.4|1666.6|1665.4|1666.4|1665.2|0
1651027090000|2022-04-27 02:38:10|1666.8|1665.6|1667|1665.8|1667|1665.8|1666.8|1665.6|1
1651027100000|2022-04-27 02:38:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651027130000|2022-04-27 02:38:50|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|1
1651027140000|2022-04-27 02:39:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|8
1651027160000|2022-04-27 02:39:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1651027170000|2022-04-27 02:39:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651027180000|2022-04-27 02:39:40|1667.5|1666.3|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|3
1651027200000|2022-04-27 02:40:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1651027210000|2022-04-27 02:40:10|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651027220000|2022-04-27 02:40:20|1667.9|1666.7|1668.1|1666.9|1668.3|1667.1|1667.9|1666.7|3
1651027240000|2022-04-27 02:40:40|1668.3|1667.1|1668.4|1667.2|1668.5|1667.3|1668.3|1667.1|10
1651027250000|2022-04-27 02:40:50|1668.3|1667.1|1668.4|1667.2|1668.4|1667.2|1668.3|1667.1|1
1651027260000|2022-04-27 02:41:00|1668.3|1667.1|1668.1|1666.9|1668.3|1667.1|1668.1|1666.9|0
1651027270000|2022-04-27 02:41:10|||||||||1
1651027280000|2022-04-27 02:41:20|||||||||1
1651027290000|2022-04-27 02:41:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651027300000|2022-04-27 02:41:40|1667.9|1666.7|1667.6|1666.4|1667.9|1666.7|1667.6|1666.4|1
1651027310000|2022-04-27 02:41:50|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1651027320000|2022-04-27 02:42:00|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|3
1651027330000|2022-04-27 02:42:10|||||||||2
1651027350000|2022-04-27 02:42:30|1667|1665.8|1666.4|1665.2|1667|1665.8|1666.4|1665.2|6
1651027360000|2022-04-27 02:42:40|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1
1651027380000|2022-04-27 02:43:00|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1651027390000|2022-04-27 02:43:10|1667|1665.8|1666.9|1665.7|1667|1665.8|1666.9|1665.7|1
1651027400000|2022-04-27 02:43:20|1666.8|1665.6|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|1
1651027410000|2022-04-27 02:43:30|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1651027420000|2022-04-27 02:43:40|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1651027440000|2022-04-27 02:44:00|1666.8|1665.6|1667.4|1666.2|1667.5|1666.3|1666.8|1665.6|4
1651027450000|2022-04-27 02:44:10|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|6
1651027470000|2022-04-27 02:44:30|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1651027480000|2022-04-27 02:44:40|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651027500000|2022-04-27 02:45:00|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651027520000|2022-04-27 02:45:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651027530000|2022-04-27 02:45:30|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|0
1651027540000|2022-04-27 02:45:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651027550000|2022-04-27 02:45:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651027560000|2022-04-27 02:46:00|1667.4|1666.2|1667.1|1665.9|1667.4|1666.2|1667.1|1665.9|2
1651027570000|2022-04-27 02:46:10|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1651027590000|2022-04-27 02:46:30|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|0
1651027610000|2022-04-27 02:46:50|1667|1665.8|1666.6|1665.4|1667|1665.8|1666.6|1665.4|2
1651027620000|2022-04-27 02:47:00|1666.9|1665.7|1666.6|1665.4|1666.9|1665.7|1666.6|1665.4|4
1651027630000|2022-04-27 02:47:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|0
1651027650000|2022-04-27 02:47:30|1666.4|1665.2|1666.2|1665|1666.4|1665.2|1666.2|1665|1
1651027660000|2022-04-27 02:47:40|1666.1|1664.9|1666|1664.8|1666.1|1664.9|1666|1664.8|10
1651027670000|2022-04-27 02:47:50|||||||||1
1651027680000|2022-04-27 02:48:00|||||||||3
1651027690000|2022-04-27 02:48:10|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|3
1651027700000|2022-04-27 02:48:20|1665.6|1664.4|1665.5|1664.3|1665.6|1664.4|1665.5|1664.3|0
1651027710000|2022-04-27 02:48:30|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|1665.6|1664.4|0
1651027720000|2022-04-27 02:48:40|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.7|1664.5|5
1651027730000|2022-04-27 02:48:50|1665.7|1664.5|1665.6|1664.4|1665.7|1664.5|1665.6|1664.4|0
1651027760000|2022-04-27 02:49:20|||||||||1
1651027800000|2022-04-27 02:50:00|1665.7|1664.5|1665.9|1664.7|1665.9|1664.7|1665.6|1664.4|1
1651027810000|2022-04-27 02:50:10|1665.7|1664.5|1665.4|1664.2|1665.7|1664.5|1665.4|1664.2|0
1651027910000|2022-04-27 02:51:50|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|1665.7|1664.5|4
1651027920000|2022-04-27 02:52:00|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1665.9|1664.7|1
1651027930000|2022-04-27 02:52:10|1666|1664.8|1666.4|1665.2|1666.4|1665.2|1666|1664.8|0
1651027940000|2022-04-27 02:52:20|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1651027990000|2022-04-27 02:53:10|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|0
1651028010000|2022-04-27 02:53:30|1666.2|1665|1666.1|1664.9|1666.2|1665|1666.1|1664.9|0
1651028050000|2022-04-27 02:54:10|1666.2|1665|1666.4|1665.2|1666.4|1665.2|1666.2|1665|0
1651028080000|2022-04-27 02:54:40|||||||||1
1651028100000|2022-04-27 02:55:00|1666.5|1665.3|1667|1665.8|1667|1665.8|1666.5|1665.3|4
1651028110000|2022-04-27 02:55:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|5
1651028120000|2022-04-27 02:55:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|3
1651028170000|2022-04-27 02:56:10|1667.2|1666|1667.1|1665.9|1667.2|1666|1667|1665.8|2
1651028200000|2022-04-27 02:56:40|1667.3|1666.1|1667.6|1666.4|1667.6|1666.4|1667.3|1666.1|2
1651028270000|2022-04-27 02:57:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651028310000|2022-04-27 02:58:30|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1651028320000|2022-04-27 02:58:40|||||||||1
1651028330000|2022-04-27 02:58:50|1667.1|1665.9|1667.3|1666.1|1667.3|1666.1|1667|1665.8|3
1651028340000|2022-04-27 02:59:00|1667.6|1666.4|1667.7|1666.5|1667.7|1666.5|1667.6|1666.4|6
1651028350000|2022-04-27 02:59:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651028360000|2022-04-27 02:59:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|10
1651028370000|2022-04-27 02:59:30|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|15
1651028400000|2022-04-27 03:00:00|1668.1|1666.9|1667.8|1666.6|1668.1|1666.9|1667.8|1666.6|2
1651028410000|2022-04-27 03:00:10|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651028420000|2022-04-27 03:00:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|2
1651028450000|2022-04-27 03:00:50|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651028470000|2022-04-27 03:01:10|||||||||11
1651028490000|2022-04-27 03:01:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1651028500000|2022-04-27 03:01:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|4
1651028530000|2022-04-27 03:02:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651028570000|2022-04-27 03:02:50|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1
1651028590000|2022-04-27 03:03:10|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651028700000|2022-04-27 03:05:00|||||||||1
1651028720000|2022-04-27 03:05:20|||||||||9
1651028730000|2022-04-27 03:05:30|||||||||10
1651028740000|2022-04-27 03:05:40|||||||||4
1651028750000|2022-04-27 03:05:50|||||||||3
1651028770000|2022-04-27 03:06:10|||||||||1
1651028780000|2022-04-27 03:06:20|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1
1651028790000|2022-04-27 03:06:30|1667.2|1666|1667.2|1666|1667.3|1666.1|1667.2|1666|2
1651028800000|2022-04-27 03:06:40|1667.3|1666.1|1667.2|1666|1667.3|1666.1|1667.2|1666|0
1651028830000|2022-04-27 03:07:10|||||||||5
1651028840000|2022-04-27 03:07:20|||||||||1
1651028850000|2022-04-27 03:07:30|||||||||2
1651028860000|2022-04-27 03:07:40|||||||||1
1651028870000|2022-04-27 03:07:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|2
1651028880000|2022-04-27 03:08:00|1666.8|1665.6|1667.1|1665.9|1667.1|1665.9|1666.8|1665.6|2
1651028890000|2022-04-27 03:08:10|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|2
1651028940000|2022-04-27 03:09:00|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1651028950000|2022-04-27 03:09:10|||||||||1
1651028980000|2022-04-27 03:09:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651029000000|2022-04-27 03:10:00|1667|1665.8|1667.1|1665.9|1667.1|1665.9|1667|1665.8|1
1651029020000|2022-04-27 03:10:20|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651029030000|2022-04-27 03:10:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651029080000|2022-04-27 03:11:20|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1651029090000|2022-04-27 03:11:30|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1651029120000|2022-04-27 03:12:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651029130000|2022-04-27 03:12:10|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1651029150000|2022-04-27 03:12:30|1667.2|1666|1667.1|1665.9|1667.2|1666|1667.1|1665.9|0
1651029200000|2022-04-27 03:13:20|1667|1665.8|1666.7|1665.5|1667|1665.8|1666.7|1665.5|0
1651029210000|2022-04-27 03:13:30|1666.8|1665.6|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|2
1651029220000|2022-04-27 03:13:40|1666.7|1665.5|1666.6|1665.4|1666.8|1665.6|1666.6|1665.4|1
1651029240000|2022-04-27 03:14:00|||||||||1
1651029250000|2022-04-27 03:14:10|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1651029280000|2022-04-27 03:14:40|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.6|1665.4|0
1651029300000|2022-04-27 03:15:00|1666.7|1665.5|1666.8|1665.6|1666.8|1665.6|1666.7|1665.5|0
1651029310000|2022-04-27 03:15:10|1666.9|1665.7|1667.1|1665.9|1667.2|1666|1666.9|1665.7|5
1651029330000|2022-04-27 03:15:30|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1
1651029360000|2022-04-27 03:16:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|4
1651029400000|2022-04-27 03:16:40|1667.3|1666.1|1667.4|1666.2|1667.4|1666.2|1667.3|1666.1|0
1651029410000|2022-04-27 03:16:50|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|3
1651029420000|2022-04-27 03:17:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1651029440000|2022-04-27 03:17:20|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|0
1651029460000|2022-04-27 03:17:40|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1651029470000|2022-04-27 03:17:50|1667.2|1666|1667.3|1666.1|1667.3|1666.1|1667.2|1666|0
1651029480000|2022-04-27 03:18:00|1667.4|1666.2|1667.7|1666.5|1667.7|1666.5|1667.4|1666.2|1
1651029520000|2022-04-27 03:18:40|1667.6|1666.4|1667.3|1666.1|1667.6|1666.4|1667.3|1666.1|2
1651029530000|2022-04-27 03:18:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1651029540000|2022-04-27 03:19:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651029560000|2022-04-27 03:19:20|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1651029570000|2022-04-27 03:19:30|1668|1666.8|1668.2|1667|1668.2|1667|1668|1666.8|1
1651029590000|2022-04-27 03:19:50|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|3
1651029600000|2022-04-27 03:20:00|1668.3|1667.1|1668.3|1667.1|1668.4|1667.2|1668.2|1667|4
1651029610000|2022-04-27 03:20:10|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|1668.4|1667.2|3
1651029620000|2022-04-27 03:20:20|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|2
1651029680000|2022-04-27 03:21:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651029710000|2022-04-27 03:21:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651029720000|2022-04-27 03:22:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651029750000|2022-04-27 03:22:30|||||||||1
1651029760000|2022-04-27 03:22:40|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|1
1651029770000|2022-04-27 03:22:50|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1651029780000|2022-04-27 03:23:00|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|0
1651029790000|2022-04-27 03:23:10|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651029820000|2022-04-27 03:23:40|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|2
1651029830000|2022-04-27 03:23:50|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.5|1666.3|0
1651029850000|2022-04-27 03:24:10|1667.7|1666.5|1667.7|1666.5|1667.8|1666.6|1667.4|1666.2|2
1651029870000|2022-04-27 03:24:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651029920000|2022-04-27 03:25:20|1667.5|1666.3|1667.4|1666.2|1667.5|1666.3|1667.4|1666.2|0
1651029940000|2022-04-27 03:25:40|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1651029950000|2022-04-27 03:25:50|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1651029960000|2022-04-27 03:26:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1651030000000|2022-04-27 03:26:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651030020000|2022-04-27 03:27:00|1667|1665.8|1667.3|1666.1|1667.3|1666.1|1667|1665.8|5
1651030050000|2022-04-27 03:27:30|1667.4|1666.2|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|1
1651030060000|2022-04-27 03:27:40|1667.2|1666|1667|1665.8|1667.2|1666|1667|1665.8|1
1651030080000|2022-04-27 03:28:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1651030130000|2022-04-27 03:28:50|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|1666.7|1665.5|0
1651030140000|2022-04-27 03:29:00|1666.5|1665.3|1666.7|1665.5|1666.7|1665.5|1666.5|1665.3|0
1651030150000|2022-04-27 03:29:10|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1
1651030180000|2022-04-27 03:29:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|3
1651030380000|2022-04-27 03:33:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|0
1651030390000|2022-04-27 03:33:10|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1651030400000|2022-04-27 03:33:20|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|0
1651030460000|2022-04-27 03:34:20|||||||||1
1651030500000|2022-04-27 03:35:00|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|2
1651030650000|2022-04-27 03:37:30|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|1666.6|1665.4|0
1651030660000|2022-04-27 03:37:40|||||||||2
1651030680000|2022-04-27 03:38:00|||||||||3
1651030730000|2022-04-27 03:38:50|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1651030860000|2022-04-27 03:41:00|||||||||9
1651030870000|2022-04-27 03:41:10|||||||||15
1651030880000|2022-04-27 03:41:20|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|0
1651030890000|2022-04-27 03:41:30|||||||||16
1651030980000|2022-04-27 03:43:00|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|1666.3|1665.1|2
1651031020000|2022-04-27 03:43:40|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1666.5|1665.3|1
1651031040000|2022-04-27 03:44:00|1666.6|1665.4|1666.8|1665.6|1666.8|1665.6|1666.6|1665.4|1
1651031070000|2022-04-27 03:44:30|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|1666.9|1665.7|0
1651031180000|2022-04-27 03:46:20|||||||||1
1651031210000|2022-04-27 03:46:50|1667|1665.8|1667|1665.8|1667|1665.8|1667|1665.8|1
1651031230000|2022-04-27 03:47:10|||||||||1
1651031300000|2022-04-27 03:48:20|||||||||1
1651031310000|2022-04-27 03:48:30|1666.9|1665.7|1667.2|1666|1667.2|1666|1666.9|1665.7|4
1651031410000|2022-04-27 03:50:10|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|1
1651031440000|2022-04-27 03:50:40|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|59
1651031450000|2022-04-27 03:50:50|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|0
1651031460000|2022-04-27 03:51:00|||||||||2
1651031510000|2022-04-27 03:51:50|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1667.1|1665.9|1
1651031620000|2022-04-27 03:53:40|||||||||2
1651031640000|2022-04-27 03:54:00|1667.2|1666|1667.2|1666|1667.2|1666|1667.2|1666|1
1651031730000|2022-04-27 03:55:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651031760000|2022-04-27 03:56:00|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1
1651031810000|2022-04-27 03:56:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|3
1651031830000|2022-04-27 03:57:10|||||||||8
1651032100000|2022-04-27 04:01:40|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1667.3|1666.1|3
1651032120000|2022-04-27 04:02:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|8
1651032140000|2022-04-27 04:02:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651032240000|2022-04-27 04:04:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651032280000|2022-04-27 04:04:40|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|2
1651032300000|2022-04-27 04:05:00|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|0
1651032310000|2022-04-27 04:05:10|1668|1666.8|1668|1666.8|1668|1666.8|1667.8|1666.6|2
1651032320000|2022-04-27 04:05:20|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|3
1651032330000|2022-04-27 04:05:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651032340000|2022-04-27 04:05:40|1668|1666.8|1668.1|1666.9|1668.1|1666.9|1668|1666.8|1
1651032350000|2022-04-27 04:05:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651032370000|2022-04-27 04:06:10|1668.1|1666.9|1668|1666.8|1668.1|1666.9|1668|1666.8|1
1651032410000|2022-04-27 04:06:50|||||||||1
1651032430000|2022-04-27 04:07:10|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651032440000|2022-04-27 04:07:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651032470000|2022-04-27 04:07:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651032480000|2022-04-27 04:08:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651032540000|2022-04-27 04:09:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651032550000|2022-04-27 04:09:10|||||||||1
1651032560000|2022-04-27 04:09:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651032570000|2022-04-27 04:09:30|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651032580000|2022-04-27 04:09:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1
1651032590000|2022-04-27 04:09:50|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651032610000|2022-04-27 04:10:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651032690000|2022-04-27 04:11:30|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651032700000|2022-04-27 04:11:40|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|2
1651032740000|2022-04-27 04:12:20|||||||||4
1651032780000|2022-04-27 04:13:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651032810000|2022-04-27 04:13:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651032900000|2022-04-27 04:15:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1668.2|1667|18
1651032930000|2022-04-27 04:15:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651032940000|2022-04-27 04:15:40|||||||||4
1651032960000|2022-04-27 04:16:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651033010000|2022-04-27 04:16:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651033020000|2022-04-27 04:17:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651033030000|2022-04-27 04:17:10|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651033040000|2022-04-27 04:17:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651033060000|2022-04-27 04:17:40|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651033080000|2022-04-27 04:18:00|1667.9|1666.7|1667.7|1666.5|1667.9|1666.7|1667.7|1666.5|1
1651033210000|2022-04-27 04:20:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651033240000|2022-04-27 04:20:40|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|2
1651033280000|2022-04-27 04:21:20|||||||||1
1651033300000|2022-04-27 04:21:40|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|1667.3|1666.1|0
1651033340000|2022-04-27 04:22:20|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651033390000|2022-04-27 04:23:10|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651033410000|2022-04-27 04:23:30|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|1667.4|1666.2|0
1651033500000|2022-04-27 04:25:00|||||||||5
1651033570000|2022-04-27 04:26:10|||||||||1
1651033600000|2022-04-27 04:26:40|||||||||1
1651033630000|2022-04-27 04:27:10|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651033700000|2022-04-27 04:28:20|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|10
1651033710000|2022-04-27 04:28:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651033760000|2022-04-27 04:29:20|1668|1666.8|1668.2|1667|1668.2|1667|1668|1666.8|0
1651033830000|2022-04-27 04:30:30|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1668|1666.8|1
1651033850000|2022-04-27 04:30:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1651033860000|2022-04-27 04:31:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|8
1651033920000|2022-04-27 04:32:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651033930000|2022-04-27 04:32:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651033960000|2022-04-27 04:32:40|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651033970000|2022-04-27 04:32:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1651034130000|2022-04-27 04:35:30|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651034140000|2022-04-27 04:35:40|1667.9|1666.7|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|1
1651034180000|2022-04-27 04:36:20|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651034230000|2022-04-27 04:37:10|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|1
1651034260000|2022-04-27 04:37:40|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|0
1651034300000|2022-04-27 04:38:20|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|1667.5|1666.3|0
1651034370000|2022-04-27 04:39:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|0
1651034390000|2022-04-27 04:39:50|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|0
1651034400000|2022-04-27 04:40:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1
1651034430000|2022-04-27 04:40:30|||||||||2
1651034590000|2022-04-27 04:43:10|||||||||1
1651034610000|2022-04-27 04:43:30|||||||||1
1651034620000|2022-04-27 04:43:40|||||||||1
1651034640000|2022-04-27 04:44:00|||||||||1
1651034650000|2022-04-27 04:44:10|||||||||1
1651034660000|2022-04-27 04:44:20|||||||||1
1651034670000|2022-04-27 04:44:30|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|0
1651034680000|2022-04-27 04:44:40|||||||||1
1651034740000|2022-04-27 04:45:40|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.8|1666.6|0
1651034750000|2022-04-27 04:45:50|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651034810000|2022-04-27 04:46:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651034880000|2022-04-27 04:48:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651034940000|2022-04-27 04:49:00|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1
1651034970000|2022-04-27 04:49:30|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651034980000|2022-04-27 04:49:40|||||||||1
1651035000000|2022-04-27 04:50:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651035050000|2022-04-27 04:50:50|||||||||1
1651035060000|2022-04-27 04:51:00|||||||||1
1651035100000|2022-04-27 04:51:40|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651035120000|2022-04-27 04:52:00|||||||||1
1651035180000|2022-04-27 04:53:00|||||||||8
1651035230000|2022-04-27 04:53:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|2
1651035280000|2022-04-27 04:54:40|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651035300000|2022-04-27 04:55:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651035340000|2022-04-27 04:55:40|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.9|1666.7|1
1651035410000|2022-04-27 04:56:50|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|2
1651035420000|2022-04-27 04:57:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651035440000|2022-04-27 04:57:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|7
1651035460000|2022-04-27 04:57:40|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651035480000|2022-04-27 04:58:00|1668|1666.8|1668.2|1667|1668.2|1667|1668|1666.8|5
1651035540000|2022-04-27 04:59:00|||||||||2
1651035590000|2022-04-27 04:59:50|||||||||3
1651035600000|2022-04-27 05:00:00|||||||||1
1651035610000|2022-04-27 05:00:10|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651035620000|2022-04-27 05:00:20|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651035630000|2022-04-27 05:00:30|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|2
1651035660000|2022-04-27 05:01:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651035670000|2022-04-27 05:01:10|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|1
1651035680000|2022-04-27 05:01:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651035700000|2022-04-27 05:01:40|||||||||1
1651035720000|2022-04-27 05:02:00|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651035880000|2022-04-27 05:04:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|2
1651035890000|2022-04-27 05:04:50|1667.8|1666.6|1667.7|1666.5|1667.8|1666.6|1667.7|1666.5|1
1651035900000|2022-04-27 05:05:00|||||||||1
1651035930000|2022-04-27 05:05:30|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|13
1651035940000|2022-04-27 05:05:40|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|0
1651035960000|2022-04-27 05:06:00|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1651035970000|2022-04-27 05:06:10|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651035980000|2022-04-27 05:06:20|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651035990000|2022-04-27 05:06:30|||||||||1
1651036040000|2022-04-27 05:07:20|1668|1666.8|1667.8|1666.6|1668|1666.8|1667.8|1666.6|0
1651036080000|2022-04-27 05:08:00|1667.7|1666.5|1667.8|1666.6|1667.8|1666.6|1667.7|1666.5|1
1651036130000|2022-04-27 05:08:50|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651036140000|2022-04-27 05:09:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|0
1651036160000|2022-04-27 05:09:20|||||||||1
1651036200000|2022-04-27 05:10:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|4
1651036360000|2022-04-27 05:12:40|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|0
1651036440000|2022-04-27 05:14:00|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651036450000|2022-04-27 05:14:10|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|26
1651036470000|2022-04-27 05:14:30|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1668.1|1666.9|1
1651036480000|2022-04-27 05:14:40|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|3
1651036500000|2022-04-27 05:15:00|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|19
1651036510000|2022-04-27 05:15:10|||||||||1
1651036680000|2022-04-27 05:18:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651036690000|2022-04-27 05:18:10|||||||||1
1651036730000|2022-04-27 05:18:50|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|2
1651036840000|2022-04-27 05:20:40|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651036980000|2022-04-27 05:23:00|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1651037220000|2022-04-27 05:27:00|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|1667.7|1666.5|0
1651037260000|2022-04-27 05:27:40|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1667.6|1666.4|1
1651037270000|2022-04-27 05:27:50|||||||||7
1651037290000|2022-04-27 05:28:10|||||||||1
1651037350000|2022-04-27 05:29:10|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1667.8|1666.6|1
1651037370000|2022-04-27 05:29:30|1667.9|1666.7|1668|1666.8|1668|1666.8|1667.9|1666.7|0
1651037400000|2022-04-27 05:30:00|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668.2|1667|9
1651037410000|2022-04-27 05:30:10|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1668.6|1667.4|1
1651037420000|2022-04-27 05:30:20|1668.7|1667.5|1668.6|1667.4|1668.7|1667.5|1668.6|1667.4|5
1651037430000|2022-04-27 05:30:30|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|29
1651037440000|2022-04-27 05:30:40|1669.2|1668|1669.4|1668.2|1669.4|1668.2|1669.2|1668|7
1651037450000|2022-04-27 05:30:50|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|4
1651037470000|2022-04-27 05:31:10|1669.4|1668.2|1669.8|1668.6|1669.8|1668.6|1669.4|1668.2|0
1651037480000|2022-04-27 05:31:20|1669.5|1668.3|1670.3|1669.1|1670.4|1669.2|1669.5|1668.3|11
1651037490000|2022-04-27 05:31:30|1670.2|1669|1669.8|1668.6|1670.3|1669.1|1669.8|1668.6|8
1651037500000|2022-04-27 05:31:40|1669.7|1668.5|1670.3|1669.1|1670.3|1669.1|1669.7|1668.5|2
1651037510000|2022-04-27 05:31:50|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|1
1651037520000|2022-04-27 05:32:00|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1651037530000|2022-04-27 05:32:10|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|1
1651037540000|2022-04-27 05:32:20|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1651037550000|2022-04-27 05:32:30|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|2
1651037560000|2022-04-27 05:32:40|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1651037570000|2022-04-27 05:32:50|1669.5|1668.3|1669.3|1668.1|1669.5|1668.3|1669.3|1668.1|1
1651037580000|2022-04-27 05:33:00|1669.2|1668|1669|1667.8|1669.3|1668.1|1669|1667.8|1
1651037600000|2022-04-27 05:33:20|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1651037620000|2022-04-27 05:33:40|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1651037630000|2022-04-27 05:33:50|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1651037660000|2022-04-27 05:34:20|1668.7|1667.5|1668.9|1667.7|1668.9|1667.7|1668.5|1667.3|3
1651037680000|2022-04-27 05:34:40|1669|1667.8|1669.3|1668.1|1669.3|1668.1|1669|1667.8|3
1651037690000|2022-04-27 05:34:50|1669.7|1668.5|1669.3|1668.1|1669.7|1668.5|1669.3|1668.1|14
1651037700000|2022-04-27 05:35:00|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|8
1651037710000|2022-04-27 05:35:10|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.5|1668.3|6
1651037720000|2022-04-27 05:35:20|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651037730000|2022-04-27 05:35:30|||||||||1
1651037740000|2022-04-27 05:35:40|1670|1668.8|1670|1668.8|1670.3|1669.1|1670|1668.8|4
1651037760000|2022-04-27 05:36:00|1670.2|1669|1670.5|1669.3|1670.5|1669.3|1670.2|1669|4
1651037770000|2022-04-27 05:36:10|1670.7|1669.5|1670.4|1669.2|1670.7|1669.5|1670.4|1669.2|0
1651037790000|2022-04-27 05:36:30|1670.7|1669.5|1670.5|1669.3|1670.7|1669.5|1670.5|1669.3|6
1651037800000|2022-04-27 05:36:40|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|0
1651037810000|2022-04-27 05:36:50|1670.4|1669.2|1670.5|1669.3|1670.5|1669.3|1670.4|1669.2|0
1651037820000|2022-04-27 05:37:00|1670.4|1669.2|1670.2|1669|1670.5|1669.3|1670|1668.8|1
1651037830000|2022-04-27 05:37:10|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|0
1651037840000|2022-04-27 05:37:20|1669.7|1668.5|1670.5|1669.3|1670.5|1669.3|1669.7|1668.5|4
1651037850000|2022-04-27 05:37:30|1670.4|1669.2|1670.2|1669|1670.4|1669.2|1670.2|1669|2
1651037860000|2022-04-27 05:37:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1651037870000|2022-04-27 05:37:50|1670|1668.8|1670.2|1669|1670.3|1669.1|1670|1668.8|0
1651037880000|2022-04-27 05:38:00|1670.3|1669.1|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1651037890000|2022-04-27 05:38:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651037910000|2022-04-27 05:38:30|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1651037920000|2022-04-27 05:38:40|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|0
1651037930000|2022-04-27 05:38:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1651037940000|2022-04-27 05:39:00|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|1
1651037970000|2022-04-27 05:39:30|1669.9|1668.7|1669.7|1668.5|1669.9|1668.7|1669.7|1668.5|0
1651037980000|2022-04-27 05:39:40|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|0
1651037990000|2022-04-27 05:39:50|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.5|1668.3|0
1651038000000|2022-04-27 05:40:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1651038010000|2022-04-27 05:40:10|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|0
1651038030000|2022-04-27 05:40:30|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|2
1651038060000|2022-04-27 05:41:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|8
1651038070000|2022-04-27 05:41:10|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|2
1651038080000|2022-04-27 05:41:20|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|6
1651038090000|2022-04-27 05:41:30|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1651038110000|2022-04-27 05:41:50|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|1
1651038130000|2022-04-27 05:42:10|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1651038140000|2022-04-27 05:42:20|||||||||5
1651038150000|2022-04-27 05:42:30|||||||||4
1651038180000|2022-04-27 05:43:00|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|7
1651038190000|2022-04-27 05:43:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|2
1651038200000|2022-04-27 05:43:20|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|0
1651038210000|2022-04-27 05:43:30|1670.3|1669.1|1669.9|1668.7|1670.3|1669.1|1669.9|1668.7|0
1651038240000|2022-04-27 05:44:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1651038270000|2022-04-27 05:44:30|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|0
1651038290000|2022-04-27 05:44:50|1669.8|1668.6|1669.5|1668.3|1669.8|1668.6|1669.3|1668.1|4
1651038310000|2022-04-27 05:45:10|1669.4|1668.2|1669.5|1668.3|1669.5|1668.3|1669.4|1668.2|10
1651038320000|2022-04-27 05:45:20|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|2
1651038340000|2022-04-27 05:45:40|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1651038360000|2022-04-27 05:46:00|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|0
1651038370000|2022-04-27 05:46:10|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1
1651038380000|2022-04-27 05:46:20|1668.6|1667.4|1668.9|1667.7|1668.9|1667.7|1668.5|1667.3|1
1651038390000|2022-04-27 05:46:30|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1651038400000|2022-04-27 05:46:40|1668.7|1667.5|1669|1667.8|1669|1667.8|1668.7|1667.5|2
1651038410000|2022-04-27 05:46:50|1669.3|1668.1|1669.5|1668.3|1669.5|1668.3|1669.3|1668.1|2
1651038420000|2022-04-27 05:47:00|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|0
1651038440000|2022-04-27 05:47:20|1669.4|1668.2|1669.3|1668.1|1669.4|1668.2|1669.3|1668.1|1
1651038460000|2022-04-27 05:47:40|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|0
1651038470000|2022-04-27 05:47:50|1669.3|1668.1|1669|1667.8|1669.3|1668.1|1669|1667.8|4
1651038480000|2022-04-27 05:48:00|1669.1|1667.9|1669|1667.8|1669.3|1668.1|1669|1667.8|0
1651038530000|2022-04-27 05:48:50|1668.9|1667.7|1668.8|1667.6|1668.9|1667.7|1668.8|1667.6|1
1651038540000|2022-04-27 05:49:00|1669|1667.8|1669.4|1668.2|1669.4|1668.2|1669|1667.8|7
1651038550000|2022-04-27 05:49:10|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1
1651038560000|2022-04-27 05:49:20|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1651038570000|2022-04-27 05:49:30|1669.5|1668.3|1669.9|1668.7|1669.9|1668.7|1669.5|1668.3|1
1651038580000|2022-04-27 05:49:40|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|7
1651038590000|2022-04-27 05:49:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651038600000|2022-04-27 05:50:00|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1651038610000|2022-04-27 05:50:10|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|0
1651038620000|2022-04-27 05:50:20|||||||||1
1651038660000|2022-04-27 05:51:00|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|1
1651038670000|2022-04-27 05:51:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651038680000|2022-04-27 05:51:20|||||||||1
1651038690000|2022-04-27 05:51:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651038700000|2022-04-27 05:51:40|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1651038730000|2022-04-27 05:52:10|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651038740000|2022-04-27 05:52:20|||||||||2
1651038750000|2022-04-27 05:52:30|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|17
1651038760000|2022-04-27 05:52:40|1670.3|1669.1|1669.6|1668.4|1670.3|1669.1|1669.5|1668.3|1
1651038780000|2022-04-27 05:53:00|1669.9|1668.7|1670.3|1669.1|1670.4|1669.2|1669.9|1668.7|1
1651038810000|2022-04-27 05:53:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651038820000|2022-04-27 05:53:40|||||||||1
1651038830000|2022-04-27 05:53:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1651038850000|2022-04-27 05:54:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651038860000|2022-04-27 05:54:20|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|3
1651038880000|2022-04-27 05:54:40|1670|1668.8|1670.2|1669|1670.2|1669|1670|1668.8|0
1651038890000|2022-04-27 05:54:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651038900000|2022-04-27 05:55:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|0
1651038920000|2022-04-27 05:55:20|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|1
1651038940000|2022-04-27 05:55:40|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|1
1651038960000|2022-04-27 05:56:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1651039000000|2022-04-27 05:56:40|1669.6|1668.4|1670|1668.8|1670|1668.8|1669.6|1668.4|6
1651039020000|2022-04-27 05:57:00|1669.9|1668.7|1669.6|1668.4|1669.9|1668.7|1669.6|1668.4|0
1651039030000|2022-04-27 05:57:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1
1651039050000|2022-04-27 05:57:30|1669.6|1668.4|1669.7|1668.5|1669.7|1668.5|1669.6|1668.4|1
1651039060000|2022-04-27 05:57:40|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|0
1651039090000|2022-04-27 05:58:10|1670.1|1668.9|1670|1668.8|1670.1|1668.9|1670|1668.8|0
1651039100000|2022-04-27 05:58:20|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|1
1651039130000|2022-04-27 05:58:50|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.9|1668.7|0
1651039140000|2022-04-27 05:59:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1
1651039150000|2022-04-27 05:59:10|1669.9|1668.7|1670.7|1669.5|1670.7|1669.5|1669.9|1668.7|7
1651039160000|2022-04-27 05:59:20|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|0
1651039170000|2022-04-27 05:59:30|1670.7|1669.5|1671|1669.8|1671|1669.8|1670.6|1669.4|5
1651039180000|2022-04-27 05:59:40|1671.2|1670|1671.2|1670|1671.2|1670|1671.2|1670|0
1651039190000|2022-04-27 05:59:50|1671.4|1670.2|1671|1669.8|1671.4|1670.2|1671|1669.8|10
1651039200000|2022-04-27 06:00:00|1671.1|1669.9|1670.4|1669.2|1671.1|1669.9|1670.4|1669.2|1
1651039240000|2022-04-27 06:00:40|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|3
1651039250000|2022-04-27 06:00:50|1670.6|1669.4|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|0
1651039270000|2022-04-27 06:01:10|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1651039280000|2022-04-27 06:01:20|1670.4|1669.2|1670|1668.8|1670.4|1669.2|1669.9|1668.7|5
1651039300000|2022-04-27 06:01:40|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1
1651039310000|2022-04-27 06:01:50|||||||||1
1651039320000|2022-04-27 06:02:00|1670.1|1668.9|1669.5|1668.3|1670.2|1669|1669.5|1668.3|12
1651039330000|2022-04-27 06:02:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1651039350000|2022-04-27 06:02:30|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|0
1651039380000|2022-04-27 06:03:00|1669.9|1668.7|1670|1668.8|1670|1668.8|1669.7|1668.5|4
1651039390000|2022-04-27 06:03:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651039400000|2022-04-27 06:03:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1651039450000|2022-04-27 06:04:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651039470000|2022-04-27 06:04:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1651039480000|2022-04-27 06:04:40|||||||||1
1651039490000|2022-04-27 06:04:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1651039500000|2022-04-27 06:05:00|1670.4|1669.2|1670.6|1669.4|1670.7|1669.5|1670.4|1669.2|8
1651039510000|2022-04-27 06:05:10|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|1
1651039520000|2022-04-27 06:05:20|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1651039540000|2022-04-27 06:05:40|1670.4|1669.2|1670.2|1669|1670.4|1669.2|1670.2|1669|0
1651039550000|2022-04-27 06:05:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651039560000|2022-04-27 06:06:00|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|1
1651039570000|2022-04-27 06:06:10|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1651039600000|2022-04-27 06:06:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1651039620000|2022-04-27 06:07:00|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|3
1651039630000|2022-04-27 06:07:10|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1651039680000|2022-04-27 06:08:00|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|1
1651039690000|2022-04-27 06:08:10|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|1
1651039700000|2022-04-27 06:08:20|1670.5|1669.3|1670.2|1669|1670.5|1669.3|1670.2|1669|1
1651039720000|2022-04-27 06:08:40|||||||||6
1651039730000|2022-04-27 06:08:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651039740000|2022-04-27 06:09:00|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|3
1651039750000|2022-04-27 06:09:10|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|2
1651039770000|2022-04-27 06:09:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651039780000|2022-04-27 06:09:40|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651039800000|2022-04-27 06:10:00|1670.1|1668.9|1670.8|1669.6|1670.8|1669.6|1670.1|1668.9|2
1651039810000|2022-04-27 06:10:10|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|1
1651039820000|2022-04-27 06:10:20|1671|1669.8|1671|1669.8|1671|1669.8|1670.8|1669.6|2
1651039830000|2022-04-27 06:10:30|1671.1|1669.9|1671|1669.8|1671.2|1670|1671|1669.8|1
1651039840000|2022-04-27 06:10:40|1670.8|1669.6|1671|1669.8|1671|1669.8|1670.8|1669.6|1
1651039850000|2022-04-27 06:10:50|||||||||2
1651039870000|2022-04-27 06:11:10|1670.8|1669.6|1670.8|1669.6|1671|1669.8|1670.8|1669.6|0
1651039880000|2022-04-27 06:11:20|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|0
1651039890000|2022-04-27 06:11:30|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|0
1651039900000|2022-04-27 06:11:40|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|0
1651039910000|2022-04-27 06:11:50|1671|1669.8|1671|1669.8|1671|1669.8|1670.8|1669.6|1
1651039920000|2022-04-27 06:12:00|1671.1|1669.9|1671.1|1669.9|1671.2|1670|1671.1|1669.9|0
1651039950000|2022-04-27 06:12:30|1671|1669.8|1670.8|1669.6|1671|1669.8|1670.8|1669.6|3
1651039960000|2022-04-27 06:12:40|1671|1669.8|1671|1669.8|1671.1|1669.9|1671|1669.8|2
1651039990000|2022-04-27 06:13:10|1671.2|1670|1671.2|1670|1671.2|1670|1671.1|1669.9|3
1651040000000|2022-04-27 06:13:20|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|1671.3|1670.1|4
1651040010000|2022-04-27 06:13:30|1671.5|1670.3|1671.6|1670.4|1671.7|1670.5|1671.5|1670.3|1
1651040020000|2022-04-27 06:13:40|1671.7|1670.5|1672|1670.8|1672.1|1670.9|1671.7|1670.5|9
1651040040000|2022-04-27 06:14:00|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|0
1651040060000|2022-04-27 06:14:20|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|1
1651040070000|2022-04-27 06:14:30|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|0
1651040090000|2022-04-27 06:14:50|1672.1|1670.9|1672.2|1671|1672.6|1671.4|1672.1|1670.9|18
1651040110000|2022-04-27 06:15:10|1672.1|1670.9|1671.8|1670.6|1672.1|1670.9|1671.8|1670.6|2
1651040120000|2022-04-27 06:15:20|1671.7|1670.5|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|6
1651040140000|2022-04-27 06:15:40|1671.7|1670.5|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|1
1651040150000|2022-04-27 06:15:50|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|3
1651040160000|2022-04-27 06:16:00|1671.6|1670.4|1671.7|1670.5|1671.7|1670.5|1671.6|1670.4|1
1651040170000|2022-04-27 06:16:10|1671.8|1670.6|1672|1670.8|1672.1|1670.9|1671.7|1670.5|9
1651040180000|2022-04-27 06:16:20|1672.2|1671|1672.2|1671|1672.3|1671.1|1672.2|1671|2
1651040190000|2022-04-27 06:16:30|1672.3|1671.1|1672.5|1671.3|1672.5|1671.3|1672.3|1671.1|2
1651040210000|2022-04-27 06:16:50|1672.3|1671.1|1672.2|1671|1672.3|1671.1|1672.2|1671|0
1651040240000|2022-04-27 06:17:20|1672.3|1671.1|1672.5|1671.3|1672.5|1671.3|1672.3|1671.1|2
1651040250000|2022-04-27 06:17:30|1672.3|1671.1|1672.4|1671.2|1672.4|1671.2|1672.3|1671.1|0
1651040260000|2022-04-27 06:17:40|1673.1|1671.9|1672.9|1671.7|1673.3|1672.1|1672.9|1671.7|41
1651040270000|2022-04-27 06:17:50|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.9|1671.7|11
1651040280000|2022-04-27 06:18:00|1673.2|1672|1673.7|1672.5|1673.7|1672.5|1673.2|1672|28
1651040290000|2022-04-27 06:18:10|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|0
1651040300000|2022-04-27 06:18:20|1673.6|1672.4|1673.3|1672.1|1673.6|1672.4|1673.3|1672.1|1
1651040320000|2022-04-27 06:18:40|1673.1|1671.9|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|1
1651040330000|2022-04-27 06:18:50|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.6|1671.4|1
1651040340000|2022-04-27 06:19:00|1672.6|1671.4|1672.7|1671.5|1672.7|1671.5|1672.6|1671.4|1
1651040350000|2022-04-27 06:19:10|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.7|1671.5|1
1651040380000|2022-04-27 06:19:40|1673.1|1671.9|1673.4|1672.2|1673.6|1672.4|1673.1|1671.9|20
1651040390000|2022-04-27 06:19:50|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|2
1651040400000|2022-04-27 06:20:00|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|5
1651040410000|2022-04-27 06:20:10|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|3
1651040420000|2022-04-27 06:20:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|6
1651040430000|2022-04-27 06:20:30|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|5
1651040440000|2022-04-27 06:20:40|1673.1|1671.9|1672.7|1671.5|1673.1|1671.9|1672.7|1671.5|1
1651040460000|2022-04-27 06:21:00|1672.8|1671.6|1673.1|1671.9|1673.1|1671.9|1672.8|1671.6|1
1651040470000|2022-04-27 06:21:10|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1
1651040480000|2022-04-27 06:21:20|1672.8|1671.6|1673.6|1672.4|1673.6|1672.4|1672.8|1671.6|24
1651040490000|2022-04-27 06:21:30|||||||||1
1651040500000|2022-04-27 06:21:40|1673.7|1672.5|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|4
1651040510000|2022-04-27 06:21:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|6
1651040520000|2022-04-27 06:22:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|5
1651040530000|2022-04-27 06:22:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|1
1651040560000|2022-04-27 06:22:40|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|1
1651040570000|2022-04-27 06:22:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1651040580000|2022-04-27 06:23:00|1674.3|1673.1|1674.7|1673.5|1674.7|1673.5|1674.3|1673.1|17
1651040590000|2022-04-27 06:23:10|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|1
1651040600000|2022-04-27 06:23:20|1674.4|1673.2|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|0
1651040640000|2022-04-27 06:24:00|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|1
1651040650000|2022-04-27 06:24:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1651040670000|2022-04-27 06:24:30|1673.7|1672.5|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|5
1651040680000|2022-04-27 06:24:40|1673.7|1672.5|1673.4|1672.2|1673.7|1672.5|1673.3|1672.1|3
1651040710000|2022-04-27 06:25:10|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1651040730000|2022-04-27 06:25:30|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|2
1651040750000|2022-04-27 06:25:50|||||||||1
1651040760000|2022-04-27 06:26:00|||||||||1
1651040790000|2022-04-27 06:26:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1651040800000|2022-04-27 06:26:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1651040820000|2022-04-27 06:27:00|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1651040830000|2022-04-27 06:27:10|1673.4|1672.2|1673.6|1672.4|1673.7|1672.5|1673.3|1672.1|7
1651040840000|2022-04-27 06:27:20|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651040850000|2022-04-27 06:27:30|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651040860000|2022-04-27 06:27:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651040880000|2022-04-27 06:28:00|1673.6|1672.4|1673.8|1672.6|1673.8|1672.6|1673.6|1672.4|30
1651040900000|2022-04-27 06:28:20|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|2
1651040910000|2022-04-27 06:28:30|1674.4|1673.2|1674.2|1673|1674.4|1673.2|1674.2|1673|1
1651040930000|2022-04-27 06:28:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1651040940000|2022-04-27 06:29:00|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651040960000|2022-04-27 06:29:20|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1651040970000|2022-04-27 06:29:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1
1651040980000|2022-04-27 06:29:40|1674.5|1673.3|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|0
1651041000000|2022-04-27 06:30:00|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|3
1651041010000|2022-04-27 06:30:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1651041020000|2022-04-27 06:30:20|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1651041030000|2022-04-27 06:30:30|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|4
1651041070000|2022-04-27 06:31:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|8
1651041110000|2022-04-27 06:31:50|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|1
1651041120000|2022-04-27 06:32:00|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|4
1651041130000|2022-04-27 06:32:10|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|1
1651041140000|2022-04-27 06:32:20|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1651041150000|2022-04-27 06:32:30|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651041160000|2022-04-27 06:32:40|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|1
1651041180000|2022-04-27 06:33:00|1673.4|1672.2|1673.7|1672.5|1673.8|1672.6|1673.4|1672.2|2
1651041190000|2022-04-27 06:33:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|0
1651041200000|2022-04-27 06:33:20|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651041210000|2022-04-27 06:33:30|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1651041220000|2022-04-27 06:33:40|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|0
1651041240000|2022-04-27 06:34:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|0
1651041250000|2022-04-27 06:34:10|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|0
1651041280000|2022-04-27 06:34:40|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|2
1651041290000|2022-04-27 06:34:50|1673.4|1672.2|1673.7|1672.5|1673.7|1672.5|1673.4|1672.2|0
1651041310000|2022-04-27 06:35:10|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1651041330000|2022-04-27 06:35:30|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.2|1672|6
1651041340000|2022-04-27 06:35:40|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|20
1651041350000|2022-04-27 06:35:50|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651041360000|2022-04-27 06:36:00|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1651041370000|2022-04-27 06:36:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651041400000|2022-04-27 06:36:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1
1651041410000|2022-04-27 06:36:50|1673.2|1672|1673.4|1672.2|1673.4|1672.2|1673.2|1672|1
1651041420000|2022-04-27 06:37:00|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1651041430000|2022-04-27 06:37:10|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1651041450000|2022-04-27 06:37:30|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1
1651041480000|2022-04-27 06:38:00|1672.4|1671.2|1672|1670.8|1672.5|1671.3|1672|1670.8|0
1651041490000|2022-04-27 06:38:10|1672.2|1671|1672.2|1671|1672.2|1671|1672|1670.8|2
1651041500000|2022-04-27 06:38:20|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|1671.5|1670.3|18
1651041510000|2022-04-27 06:38:30|1671.8|1670.6|1672.1|1670.9|1672.1|1670.9|1671.8|1670.6|4
1651041520000|2022-04-27 06:38:40|1672.2|1671|1672.2|1671|1672.2|1671|1672.1|1670.9|0
1651041530000|2022-04-27 06:38:50|1672.1|1670.9|1672.4|1671.2|1672.4|1671.2|1672.1|1670.9|17
1651041550000|2022-04-27 06:39:10|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|1672.3|1671.1|0
1651041580000|2022-04-27 06:39:40|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.3|1671.1|2
1651041590000|2022-04-27 06:39:50|1672.3|1671.1|1671.4|1670.2|1672.3|1671.1|1671.4|1670.2|6
1651041600000|2022-04-27 06:40:00|1671.5|1670.3|1671.8|1670.6|1671.8|1670.6|1671.5|1670.3|0
1651041610000|2022-04-27 06:40:10|1671.7|1670.5|1671.2|1670|1671.7|1670.5|1671.2|1670|2
1651041620000|2022-04-27 06:40:20|1671.4|1670.2|1671.8|1670.6|1671.8|1670.6|1671.4|1670.2|1
1651041630000|2022-04-27 06:40:30|1671.6|1670.4|1671.7|1670.5|1671.8|1670.6|1671.6|1670.4|0
1651041640000|2022-04-27 06:40:40|1671.5|1670.3|1671.4|1670.2|1671.5|1670.3|1671.4|1670.2|0
1651041650000|2022-04-27 06:40:50|1671.5|1670.3|1671.9|1670.7|1671.9|1670.7|1671.5|1670.3|1
1651041670000|2022-04-27 06:41:10|||||||||1
1651041700000|2022-04-27 06:41:40|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|0
1651041710000|2022-04-27 06:41:50|1671.9|1670.7|1671.4|1670.2|1672|1670.8|1671.4|1670.2|6
1651041720000|2022-04-27 06:42:00|1671.5|1670.3|1671.7|1670.5|1671.7|1670.5|1671.4|1670.2|3
1651041730000|2022-04-27 06:42:10|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|0
1651041740000|2022-04-27 06:42:20|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1651041750000|2022-04-27 06:42:30|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|0
1651041760000|2022-04-27 06:42:40|1672|1670.8|1672|1670.8|1672|1670.8|1672|1670.8|0
1651041770000|2022-04-27 06:42:50|1672.2|1671|1672.2|1671|1672.4|1671.2|1672.2|1671|0
1651041780000|2022-04-27 06:43:00|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|0
1651041800000|2022-04-27 06:43:20|1672.7|1671.5|1672.5|1671.3|1672.7|1671.5|1672.5|1671.3|0
1651041810000|2022-04-27 06:43:30|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1651041830000|2022-04-27 06:43:50|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|0
1651041840000|2022-04-27 06:44:00|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|7
1651041850000|2022-04-27 06:44:10|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|15
1651041860000|2022-04-27 06:44:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|3
1651041880000|2022-04-27 06:44:40|1673.3|1672.1|1673.4|1672.2|1673.5|1672.3|1673.3|1672.1|1
1651041930000|2022-04-27 06:45:30|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651041950000|2022-04-27 06:45:50|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651041960000|2022-04-27 06:46:00|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|0
1651041970000|2022-04-27 06:46:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|0
1651041980000|2022-04-27 06:46:20|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|0
1651041990000|2022-04-27 06:46:30|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|1
1651042000000|2022-04-27 06:46:40|1673.8|1672.6|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|0
1651042010000|2022-04-27 06:46:50|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|0
1651042020000|2022-04-27 06:47:00|1673.8|1672.6|1673.9|1672.7|1674|1672.8|1673.8|1672.6|2
1651042030000|2022-04-27 06:47:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|4
1651042050000|2022-04-27 06:47:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1651042060000|2022-04-27 06:47:40|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1651042070000|2022-04-27 06:47:50|1673.9|1672.7|1673.9|1672.7|1674|1672.8|1673.9|1672.7|0
1651042080000|2022-04-27 06:48:00|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1651042090000|2022-04-27 06:48:10|||||||||5
1651042100000|2022-04-27 06:48:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|2
1651042110000|2022-04-27 06:48:30|1674|1672.8|1673.7|1672.5|1674|1672.8|1673.7|1672.5|2
1651042120000|2022-04-27 06:48:40|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|2
1651042130000|2022-04-27 06:48:50|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|2
1651042140000|2022-04-27 06:49:00|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|0
1651042160000|2022-04-27 06:49:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|2
1651042180000|2022-04-27 06:49:40|1674|1672.8|1674.2|1673|1674.2|1673|1674|1672.8|1
1651042190000|2022-04-27 06:49:50|||||||||1
1651042200000|2022-04-27 06:50:00|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|1
1651042210000|2022-04-27 06:50:10|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674|1672.8|6
1651042240000|2022-04-27 06:50:40|1674.1|1672.9|1673.2|1672|1674.1|1672.9|1673.2|1672|3
1651042250000|2022-04-27 06:50:50|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|1
1651042270000|2022-04-27 06:51:10|1673.2|1672|1673.2|1672|1673.2|1672|1673.1|1671.9|3
1651042280000|2022-04-27 06:51:20|1673|1671.8|1673.1|1671.9|1673.2|1672|1672.9|1671.7|1
1651042290000|2022-04-27 06:51:30|1673.2|1672|1673|1671.8|1673.2|1672|1673|1671.8|0
1651042300000|2022-04-27 06:51:40|1673.1|1671.9|1673|1671.8|1673.2|1672|1673|1671.8|1
1651042310000|2022-04-27 06:51:50|1673.2|1672|1673.7|1672.5|1673.7|1672.5|1673.2|1672|2
1651042320000|2022-04-27 06:52:00|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1651042330000|2022-04-27 06:52:10|1673.7|1672.5|1673.6|1672.4|1673.8|1672.6|1673.6|1672.4|0
1651042350000|2022-04-27 06:52:30|1673.8|1672.6|1674.1|1672.9|1674.1|1672.9|1673.8|1672.6|0
1651042360000|2022-04-27 06:52:40|1674|1672.8|1673.6|1672.4|1674|1672.8|1673.6|1672.4|1
1651042370000|2022-04-27 06:52:50|1673.8|1672.6|1674.1|1672.9|1674.1|1672.9|1673.8|1672.6|1
1651042400000|2022-04-27 06:53:20|1674.3|1673.1|1674|1672.8|1674.3|1673.1|1674|1672.8|6
1651042420000|2022-04-27 06:53:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1
1651042440000|2022-04-27 06:54:00|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1
1651042450000|2022-04-27 06:54:10|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1
1651042460000|2022-04-27 06:54:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651042480000|2022-04-27 06:54:40|1674.5|1673.3|1674.6|1673.4|1674.8|1673.6|1674.5|1673.3|3
1651042490000|2022-04-27 06:54:50|1674.5|1673.3|1674.1|1672.9|1674.5|1673.3|1674.1|1672.9|29
1651042500000|2022-04-27 06:55:00|1674|1672.8|1674|1672.8|1674.1|1672.9|1674|1672.8|2
1651042510000|2022-04-27 06:55:10|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|1
1651042520000|2022-04-27 06:55:20|||||||||12
1651042540000|2022-04-27 06:55:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|4
1651042560000|2022-04-27 06:56:00|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1651042570000|2022-04-27 06:56:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1651042580000|2022-04-27 06:56:20|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1651042590000|2022-04-27 06:56:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1651042600000|2022-04-27 06:56:40|||||||||15
1651042640000|2022-04-27 06:57:20|1674|1672.8|1674.3|1673.1|1674.3|1673.1|1674|1672.8|9
1651042650000|2022-04-27 06:57:30|1674.4|1673.2|1674.7|1673.5|1674.7|1673.5|1674.4|1673.2|10
1651042660000|2022-04-27 06:57:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|5
1651042670000|2022-04-27 06:57:50|1675|1673.8|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|40
1651042700000|2022-04-27 06:58:20|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|5
1651042710000|2022-04-27 06:58:30|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|0
1651042720000|2022-04-27 06:58:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1
1651042740000|2022-04-27 06:59:00|1674.5|1673.3|1674.6|1673.4|1674.6|1673.4|1674.5|1673.3|2
1651042780000|2022-04-27 06:59:40|1674.7|1673.5|1675.1|1673.9|1675.2|1674|1674.6|1673.4|8
1651042790000|2022-04-27 06:59:50|1675|1673.8|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|2
1651042800000|2022-04-27 07:00:00|1675|1673.8|1675.1|1673.9|1675.2|1674|1675|1673.8|5
1651042810000|2022-04-27 07:00:10|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1651042830000|2022-04-27 07:00:30|1674.6|1673.4|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|9
1651042840000|2022-04-27 07:00:40|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1673.9|1672.7|1
1651042850000|2022-04-27 07:00:50|1674|1672.8|1674.1|1672.9|1674.1|1672.9|1674|1672.8|0
1651042870000|2022-04-27 07:01:10|1674.2|1673|1674|1672.8|1674.2|1673|1674|1672.8|0
1651042880000|2022-04-27 07:01:20|||||||||2
1651042890000|2022-04-27 07:01:30|1674.2|1673|1674.6|1673.4|1674.7|1673.5|1674.2|1673|4
1651042900000|2022-04-27 07:01:40|1674.7|1673.5|1674.9|1673.7|1675|1673.8|1674.7|1673.5|2
1651042920000|2022-04-27 07:02:00|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1651042940000|2022-04-27 07:02:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|6
1651042980000|2022-04-27 07:03:00|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|19
1651043040000|2022-04-27 07:04:00|1673.7|1672.5|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|13
1651043060000|2022-04-27 07:04:20|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|3
1651043070000|2022-04-27 07:04:30|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1651043080000|2022-04-27 07:04:40|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|1
1651043090000|2022-04-27 07:04:50|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1651043100000|2022-04-27 07:05:00|1673.9|1672.7|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|2
1651043110000|2022-04-27 07:05:10|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|4
1651043120000|2022-04-27 07:05:20|1672.9|1671.7|1673.1|1671.9|1673.1|1671.9|1672.9|1671.7|1
1651043140000|2022-04-27 07:05:40|||||||||4
1651043150000|2022-04-27 07:05:50|1673.2|1672|1673.1|1671.9|1673.2|1672|1673.1|1671.9|0
1651043160000|2022-04-27 07:06:00|1672.9|1671.7|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|12
1651043170000|2022-04-27 07:06:10|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1672.4|1671.2|1
1651043200000|2022-04-27 07:06:40|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|2
1651043220000|2022-04-27 07:07:00|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.9|1671.7|3
1651043240000|2022-04-27 07:07:20|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|1672.7|1671.5|0
1651043280000|2022-04-27 07:08:00|1672.9|1671.7|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|1
1651043300000|2022-04-27 07:08:20|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|0
1651043330000|2022-04-27 07:08:50|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1672.6|1671.4|1
1651043340000|2022-04-27 07:09:00|1672.5|1671.3|1672.2|1671|1672.5|1671.3|1672.2|1671|2
1651043350000|2022-04-27 07:09:10|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|1672.1|1670.9|0
1651043360000|2022-04-27 07:09:20|1672|1670.8|1672.4|1671.2|1672.4|1671.2|1672|1670.8|1
1651043390000|2022-04-27 07:09:50|1672.2|1671|1671.9|1670.7|1672.2|1671|1671.9|1670.7|1
1651043400000|2022-04-27 07:10:00|1671.7|1670.5|1671.6|1670.4|1671.7|1670.5|1671.6|1670.4|0
1651043410000|2022-04-27 07:10:10|1671.7|1670.5|1672.1|1670.9|1672.1|1670.9|1671.7|1670.5|2
1651043420000|2022-04-27 07:10:20|1672|1670.8|1671.9|1670.7|1672|1670.8|1671.9|1670.7|0
1651043460000|2022-04-27 07:11:00|1672|1670.8|1671.9|1670.7|1672|1670.8|1671.9|1670.7|1
1651043520000|2022-04-27 07:12:00|1671.7|1670.5|1671.4|1670.2|1671.7|1670.5|1671.4|1670.2|2
1651043550000|2022-04-27 07:12:30|1671.6|1670.4|1671.6|1670.4|1671.6|1670.4|1671.5|1670.3|1
1651043580000|2022-04-27 07:13:00|||||||||1
1651043610000|2022-04-27 07:13:30|1671.5|1670.3|1670.9|1669.7|1671.5|1670.3|1670.9|1669.7|6
1651043620000|2022-04-27 07:13:40|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|1671.1|1669.9|3
1651043640000|2022-04-27 07:14:00|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|2
1651043670000|2022-04-27 07:14:30|1670.9|1669.7|1670.7|1669.5|1670.9|1669.7|1670.7|1669.5|3
1651043680000|2022-04-27 07:14:40|1670.5|1669.3|1671.1|1669.9|1671.1|1669.9|1670.5|1669.3|2
1651043690000|2022-04-27 07:14:50|1671|1669.8|1671|1669.8|1671|1669.8|1671|1669.8|0
1651043700000|2022-04-27 07:15:00|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|2
1651043740000|2022-04-27 07:15:40|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|69
1651043750000|2022-04-27 07:15:50|||||||||1
1651043760000|2022-04-27 07:16:00|1670.4|1669.2|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|2
1651043790000|2022-04-27 07:16:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1651043820000|2022-04-27 07:17:00|1670.5|1669.3|1670.4|1669.2|1670.5|1669.3|1670.4|1669.2|0
1651043870000|2022-04-27 07:17:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|2
1651043880000|2022-04-27 07:18:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651043890000|2022-04-27 07:18:10|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1651043920000|2022-04-27 07:18:40|||||||||1
1651043940000|2022-04-27 07:19:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|5
1651043950000|2022-04-27 07:19:10|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1651043970000|2022-04-27 07:19:30|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|18
1651043990000|2022-04-27 07:19:50|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1651044000000|2022-04-27 07:20:00|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|7
1651044010000|2022-04-27 07:20:10|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|2
1651044050000|2022-04-27 07:20:50|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|1
1651044070000|2022-04-27 07:21:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1651044080000|2022-04-27 07:21:20|1669.8|1668.6|1670.1|1668.9|1670.1|1668.9|1669.8|1668.6|5
1651044090000|2022-04-27 07:21:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651044100000|2022-04-27 07:21:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1651044110000|2022-04-27 07:21:50|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|0
1651044120000|2022-04-27 07:22:00|1670.3|1669.1|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|3
1651044170000|2022-04-27 07:22:50|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|1
1651044180000|2022-04-27 07:23:00|1670|1668.8|1670.3|1669.1|1670.3|1669.1|1669.8|1668.6|3
1651044190000|2022-04-27 07:23:10|1670.5|1669.3|1670.3|1669.1|1670.5|1669.3|1670.3|1669.1|1
1651044200000|2022-04-27 07:23:20|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1651044210000|2022-04-27 07:23:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|2
1651044230000|2022-04-27 07:23:50|||||||||2
1651044240000|2022-04-27 07:24:00|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|1
1651044260000|2022-04-27 07:24:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651044270000|2022-04-27 07:24:30|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1651044300000|2022-04-27 07:25:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|10
1651044310000|2022-04-27 07:25:10|1669.8|1668.6|1670|1668.8|1670|1668.8|1669.8|1668.6|2
1651044350000|2022-04-27 07:25:50|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1651044360000|2022-04-27 07:26:00|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|2
1651044370000|2022-04-27 07:26:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|5
1651044400000|2022-04-27 07:26:40|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|5
1651044410000|2022-04-27 07:26:50|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|1
1651044420000|2022-04-27 07:27:00|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1
1651044430000|2022-04-27 07:27:10|1670|1668.8|1669.8|1668.6|1670|1668.8|1669.8|1668.6|2
1651044460000|2022-04-27 07:27:40|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|3
1651044470000|2022-04-27 07:27:50|1670.2|1669|1670.2|1669|1670.3|1669.1|1670.2|1669|0
1651044480000|2022-04-27 07:28:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651044490000|2022-04-27 07:28:10|1670.2|1669|1670.6|1669.4|1670.6|1669.4|1670.2|1669|1
1651044500000|2022-04-27 07:28:20|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1
1651044510000|2022-04-27 07:28:30|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1651044540000|2022-04-27 07:29:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|3
1651044550000|2022-04-27 07:29:10|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|0
1651044570000|2022-04-27 07:29:30|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1651044580000|2022-04-27 07:29:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1651044600000|2022-04-27 07:30:00|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.6|1669.4|2
1651044610000|2022-04-27 07:30:10|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1651044640000|2022-04-27 07:30:40|1670.5|1669.3|1670.1|1668.9|1670.5|1669.3|1670.1|1668.9|11
1651044650000|2022-04-27 07:30:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651044660000|2022-04-27 07:31:00|1669.8|1668.6|1669.8|1668.6|1670|1668.8|1669.8|1668.6|5
1651044670000|2022-04-27 07:31:10|||||||||3
1651044720000|2022-04-27 07:32:00|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|2
1651044730000|2022-04-27 07:32:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|9
1651044740000|2022-04-27 07:32:20|||||||||3
1651044750000|2022-04-27 07:32:30|||||||||1
1651044760000|2022-04-27 07:32:40|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|1
1651044780000|2022-04-27 07:33:00|1670.3|1669.1|1670|1668.8|1670.3|1669.1|1670|1668.8|2
1651044810000|2022-04-27 07:33:30|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651044840000|2022-04-27 07:34:00|1670.2|1669|1670|1668.8|1670.3|1669.1|1670|1668.8|5
1651044850000|2022-04-27 07:34:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651044860000|2022-04-27 07:34:20|1670|1668.8|1670.1|1668.9|1670.1|1668.9|1670|1668.8|0
1651044890000|2022-04-27 07:34:50|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|0
1651044900000|2022-04-27 07:35:00|||||||||2
1651044930000|2022-04-27 07:35:30|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|43
1651044940000|2022-04-27 07:35:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1
1651044950000|2022-04-27 07:35:50|1670.7|1669.5|1670.9|1669.7|1670.9|1669.7|1670.7|1669.5|7
1651044960000|2022-04-27 07:36:00|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.8|1669.6|4
1651045020000|2022-04-27 07:37:00|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1651045040000|2022-04-27 07:37:20|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|0
1651045050000|2022-04-27 07:37:30|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|2
1651045060000|2022-04-27 07:37:40|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|0
1651045070000|2022-04-27 07:37:50|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|0
1651045080000|2022-04-27 07:38:00|1670.7|1669.5|1670.8|1669.6|1670.8|1669.6|1670.7|1669.5|2
1651045120000|2022-04-27 07:38:40|||||||||1
1651045130000|2022-04-27 07:38:50|||||||||1
1651045140000|2022-04-27 07:39:00|||||||||1
1651045150000|2022-04-27 07:39:10|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|0
1651045160000|2022-04-27 07:39:20|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|0
1651045170000|2022-04-27 07:39:30|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|1670.9|1669.7|0
1651045180000|2022-04-27 07:39:40|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1651045190000|2022-04-27 07:39:50|1670.9|1669.7|1670.8|1669.6|1670.9|1669.7|1670.8|1669.6|1
1651045200000|2022-04-27 07:40:00|||||||||6
1651045210000|2022-04-27 07:40:10|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|1
1651045220000|2022-04-27 07:40:20|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1651045230000|2022-04-27 07:40:30|1670.3|1669.1|1670.4|1669.2|1670.4|1669.2|1670.3|1669.1|2
1651045240000|2022-04-27 07:40:40|||||||||2
1651045250000|2022-04-27 07:40:50|||||||||1
1651045260000|2022-04-27 07:41:00|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|8
1651045270000|2022-04-27 07:41:10|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|1
1651045280000|2022-04-27 07:41:20|1670.1|1668.9|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|2
1651045290000|2022-04-27 07:41:30|1670.2|1669|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|0
1651045320000|2022-04-27 07:42:00|1670.2|1669|1670.1|1668.9|1670.2|1669|1670.1|1668.9|0
1651045340000|2022-04-27 07:42:20|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651045350000|2022-04-27 07:42:30|||||||||9
1651045360000|2022-04-27 07:42:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1651045370000|2022-04-27 07:42:50|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1651045380000|2022-04-27 07:43:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1651045390000|2022-04-27 07:43:10|1670.4|1669.2|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|1
1651045430000|2022-04-27 07:43:50|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|0
1651045440000|2022-04-27 07:44:00|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|2
1651045490000|2022-04-27 07:44:50|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|2
1651045500000|2022-04-27 07:45:00|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651045520000|2022-04-27 07:45:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|4
1651045530000|2022-04-27 07:45:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651045540000|2022-04-27 07:45:40|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.2|1669|1
1651045560000|2022-04-27 07:46:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1
1651045590000|2022-04-27 07:46:30|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|11
1651045620000|2022-04-27 07:47:00|1669.9|1668.7|1670.4|1669.2|1670.4|1669.2|1669.9|1668.7|2
1651045630000|2022-04-27 07:47:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1651045650000|2022-04-27 07:47:30|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651045660000|2022-04-27 07:47:40|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|2
1651045670000|2022-04-27 07:47:50|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|1
1651045690000|2022-04-27 07:48:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|0
1651045790000|2022-04-27 07:49:50|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670.2|1669|0
1651045870000|2022-04-27 07:51:10|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651045890000|2022-04-27 07:51:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651045900000|2022-04-27 07:51:40|1670.2|1669|1670.2|1669|1670.2|1669|1670.2|1669|0
1651045910000|2022-04-27 07:51:50|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651045940000|2022-04-27 07:52:20|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651045950000|2022-04-27 07:52:30|1669.8|1668.6|1669.7|1668.5|1669.8|1668.6|1669.7|1668.5|1
1651045980000|2022-04-27 07:53:00|||||||||2
1651045990000|2022-04-27 07:53:10|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|4
1651046030000|2022-04-27 07:53:50|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651046040000|2022-04-27 07:54:00|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651046060000|2022-04-27 07:54:20|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651046090000|2022-04-27 07:54:50|||||||||2
1651046100000|2022-04-27 07:55:00|1670|1668.8|1669.9|1668.7|1670|1668.8|1669.9|1668.7|2
1651046110000|2022-04-27 07:55:10|||||||||1
1651046160000|2022-04-27 07:56:00|1669.7|1668.5|1669.8|1668.6|1669.8|1668.6|1669.7|1668.5|4
1651046170000|2022-04-27 07:56:10|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|0
1651046180000|2022-04-27 07:56:20|||||||||1
1651046220000|2022-04-27 07:57:00|1670.2|1669|1670.3|1669.1|1670.3|1669.1|1670|1668.8|5
1651046240000|2022-04-27 07:57:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|0
1651046260000|2022-04-27 07:57:40|||||||||5
1651046280000|2022-04-27 07:58:00|1669.9|1668.7|1669.8|1668.6|1669.9|1668.7|1669.8|1668.6|2
1651046290000|2022-04-27 07:58:10|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1
1651046320000|2022-04-27 07:58:40|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|3
1651046340000|2022-04-27 07:59:00|||||||||4
1651046360000|2022-04-27 07:59:20|1669.2|1668|1669.3|1668.1|1669.4|1668.2|1669|1667.8|3
1651046370000|2022-04-27 07:59:30|1669.2|1668|1669|1667.8|1669.2|1668|1669|1667.8|0
1651046380000|2022-04-27 07:59:40|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1
1651046390000|2022-04-27 07:59:50|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|4
1651046400000|2022-04-27 08:00:00|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1668.3|1667.1|10
1651046410000|2022-04-27 08:00:10|1668.7|1667.5|1668.7|1667.5|1668.8|1667.6|1668.7|1667.5|2
1651046420000|2022-04-27 08:00:20|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|0
1651046430000|2022-04-27 08:00:30|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1651046460000|2022-04-27 08:01:00|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|1
1651046480000|2022-04-27 08:01:20|||||||||1
1651046500000|2022-04-27 08:01:40|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|2
1651046510000|2022-04-27 08:01:50|1668.2|1667|1668|1666.8|1668.2|1667|1667.9|1666.7|14
1651046520000|2022-04-27 08:02:00|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|1667.9|1666.7|0
1651046530000|2022-04-27 08:02:10|1668|1666.8|1668.3|1667.1|1668.3|1667.1|1668|1666.8|2
1651046540000|2022-04-27 08:02:20|1668.2|1667|1668.2|1667|1668.2|1667|1668.2|1667|0
1651046550000|2022-04-27 08:02:30|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1668.3|1667.1|2
1651046560000|2022-04-27 08:02:40|1668.4|1667.2|1668.3|1667.1|1668.4|1667.2|1668.3|1667.1|2
1651046580000|2022-04-27 08:03:00|1668.2|1667|1668.5|1667.3|1668.5|1667.3|1668.2|1667|1
1651046590000|2022-04-27 08:03:10|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|103
1651046600000|2022-04-27 08:03:20|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1651046610000|2022-04-27 08:03:30|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|1668.3|1667.1|0
1651046640000|2022-04-27 08:04:00|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|1668.5|1667.3|4
1651046650000|2022-04-27 08:04:10|||||||||1
1651046660000|2022-04-27 08:04:20|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1
1651046690000|2022-04-27 08:04:50|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1668.5|1667.3|30
1651046730000|2022-04-27 08:05:30|1668.6|1667.4|1668.8|1667.6|1668.8|1667.6|1668.6|1667.4|0
1651046780000|2022-04-27 08:06:20|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|0
1651046790000|2022-04-27 08:06:30|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|0
1651046810000|2022-04-27 08:06:50|1668.8|1667.6|1668.8|1667.6|1668.9|1667.7|1668.8|1667.6|1
1651046830000|2022-04-27 08:07:10|1668.6|1667.4|1668.3|1667.1|1668.6|1667.4|1668.3|1667.1|2
1651046850000|2022-04-27 08:07:30|1668|1666.8|1668|1666.8|1668|1666.8|1668|1666.8|1
1651046860000|2022-04-27 08:07:40|1668.2|1667|1668.3|1667.1|1668.3|1667.1|1668.2|1667|1
1651046870000|2022-04-27 08:07:50|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|20
1651046900000|2022-04-27 08:08:20|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1651046910000|2022-04-27 08:08:30|||||||||12
1651046920000|2022-04-27 08:08:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|4
1651046940000|2022-04-27 08:09:00|1668.6|1667.4|1668.5|1667.3|1668.6|1667.4|1668.5|1667.3|0
1651046950000|2022-04-27 08:09:10|1668.4|1667.2|1668.5|1667.3|1668.5|1667.3|1668.4|1667.2|1
1651046960000|2022-04-27 08:09:20|||||||||2
1651046980000|2022-04-27 08:09:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|0
1651047000000|2022-04-27 08:10:00|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|0
1651047020000|2022-04-27 08:10:20|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1
1651047090000|2022-04-27 08:11:30|||||||||3
1651047120000|2022-04-27 08:12:00|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1669.5|1668.3|1
1651047130000|2022-04-27 08:12:10|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|1669.4|1668.2|0
1651047150000|2022-04-27 08:12:30|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1651047160000|2022-04-27 08:12:40|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|1669.3|1668.1|0
1651047180000|2022-04-27 08:13:00|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|1
1651047220000|2022-04-27 08:13:40|1668.9|1667.7|1669.3|1668.1|1669.3|1668.1|1668.9|1667.7|1
1651047230000|2022-04-27 08:13:50|1669.1|1667.9|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|0
1651047280000|2022-04-27 08:14:40|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|1669.1|1667.9|0
1651047320000|2022-04-27 08:15:20|1669|1667.8|1668.9|1667.7|1669|1667.8|1668.9|1667.7|1
1651047380000|2022-04-27 08:16:20|1669|1667.8|1669|1667.8|1669|1667.8|1669|1667.8|1
1651047390000|2022-04-27 08:16:30|||||||||1
1651047420000|2022-04-27 08:17:00|1668.9|1667.7|1669|1667.8|1669|1667.8|1668.9|1667.7|1
1651047430000|2022-04-27 08:17:10|1669.1|1667.9|1669.3|1668.1|1669.3|1668.1|1669.1|1667.9|1
1651047440000|2022-04-27 08:17:20|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|1668.9|1667.7|5
1651047460000|2022-04-27 08:17:40|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1668.8|1667.6|1
1651047470000|2022-04-27 08:17:50|1668.9|1667.7|1669.5|1668.3|1669.5|1668.3|1668.9|1667.7|7
1651047480000|2022-04-27 08:18:00|1669.6|1668.4|1669.5|1668.3|1669.6|1668.4|1669.5|1668.3|4
1651047500000|2022-04-27 08:18:20|1669.6|1668.4|1670.1|1668.9|1670.1|1668.9|1669.6|1668.4|1
1651047510000|2022-04-27 08:18:30|1670|1668.8|1670.4|1669.2|1670.4|1669.2|1670|1668.8|1
1651047530000|2022-04-27 08:18:50|1670.2|1669|1670.2|1669|1670.2|1669|1670|1668.8|21
1651047540000|2022-04-27 08:19:00|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|5
1651047550000|2022-04-27 08:19:10|1670.2|1669|1670.2|1669|1670.4|1669.2|1670.2|1669|1
1651047560000|2022-04-27 08:19:20|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|1670.1|1668.9|0
1651047570000|2022-04-27 08:19:30|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1651047600000|2022-04-27 08:20:00|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|2
1651047610000|2022-04-27 08:20:10|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|1669.8|1668.6|0
1651047620000|2022-04-27 08:20:20|1670|1668.8|1670|1668.8|1670|1668.8|1670|1668.8|1
1651047640000|2022-04-27 08:20:40|1670.5|1669.3|1671|1669.8|1671|1669.8|1670.5|1669.3|10
1651047650000|2022-04-27 08:20:50|||||||||1
1651047660000|2022-04-27 08:21:00|1670.9|1669.7|1670.5|1669.3|1670.9|1669.7|1670.5|1669.3|1
1651047680000|2022-04-27 08:21:20|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1651047690000|2022-04-27 08:21:30|1670.5|1669.3|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|3
1651047700000|2022-04-27 08:21:40|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|1670.6|1669.4|0
1651047710000|2022-04-27 08:21:50|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1670.7|1669.5|1
1651047720000|2022-04-27 08:22:00|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|9
1651047730000|2022-04-27 08:22:10|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1670.8|1669.6|1
1651047740000|2022-04-27 08:22:20|1671.2|1670|1671.5|1670.3|1671.8|1670.6|1671.2|1670|15
1651047760000|2022-04-27 08:22:40|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|1671.7|1670.5|0
1651047770000|2022-04-27 08:22:50|1671.8|1670.6|1671.7|1670.5|1671.8|1670.6|1671.7|1670.5|3
1651047780000|2022-04-27 08:23:00|1671.6|1670.4|1671.7|1670.5|1671.7|1670.5|1671.6|1670.4|3
1651047790000|2022-04-27 08:23:10|1671.8|1670.6|1671.7|1670.5|1671.8|1670.6|1671.7|1670.5|0
1651047810000|2022-04-27 08:23:30|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|0
1651047820000|2022-04-27 08:23:40|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|1671.9|1670.7|69
1651047830000|2022-04-27 08:23:50|||||||||5
1651047840000|2022-04-27 08:24:00|1671.7|1670.5|1671.6|1670.4|1671.8|1670.6|1671.6|1670.4|15
1651047850000|2022-04-27 08:24:10|1671.3|1670.1|1671.4|1670.2|1671.4|1670.2|1671.3|1670.1|3
1651047860000|2022-04-27 08:24:20|1671.3|1670.1|1671.5|1670.3|1671.5|1670.3|1671.3|1670.1|6
1651047870000|2022-04-27 08:24:30|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|1671.8|1670.6|0
1651047880000|2022-04-27 08:24:40|1672.3|1671.1|1673.2|1672|1673.2|1672|1672.3|1671.1|95
1651047890000|2022-04-27 08:24:50|1673|1671.8|1672.7|1671.5|1673.1|1671.9|1672.7|1671.5|8
1651047900000|2022-04-27 08:25:00|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|2
1651047910000|2022-04-27 08:25:10|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|1
1651047930000|2022-04-27 08:25:30|1672.6|1671.4|1673.2|1672|1673.2|1672|1672.6|1671.4|2
1651047940000|2022-04-27 08:25:40|||||||||1
1651047950000|2022-04-27 08:25:50|1673|1671.8|1673.4|1672.2|1673.4|1672.2|1673|1671.8|5
1651047960000|2022-04-27 08:26:00|1673.5|1672.3|1673.2|1672|1673.5|1672.3|1673.2|1672|0
1651047980000|2022-04-27 08:26:20|1673.4|1672.2|1673.2|1672|1673.4|1672.2|1673.2|1672|2
1651047990000|2022-04-27 08:26:30|1672.9|1671.7|1673|1671.8|1673|1671.8|1672.9|1671.7|6
1651048000000|2022-04-27 08:26:40|||||||||1
1651048010000|2022-04-27 08:26:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|4
1651048020000|2022-04-27 08:27:00|1673|1671.8|1672.9|1671.7|1673|1671.8|1672.9|1671.7|4
1651048030000|2022-04-27 08:27:10|1672.7|1671.5|1672.7|1671.5|1672.9|1671.7|1672.7|1671.5|0
1651048040000|2022-04-27 08:27:20|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.5|1671.3|0
1651048050000|2022-04-27 08:27:30|1672.4|1671.2|1673|1671.8|1673|1671.8|1672.4|1671.2|5
1651048070000|2022-04-27 08:27:50|1672.9|1671.7|1673|1671.8|1673|1671.8|1672.9|1671.7|0
1651048090000|2022-04-27 08:28:10|1673.1|1671.9|1673.5|1672.3|1673.5|1672.3|1673.1|1671.9|0
1651048100000|2022-04-27 08:28:20|1673.6|1672.4|1674.2|1673|1674.2|1673|1673.5|1672.3|2
1651048110000|2022-04-27 08:28:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.2|1673|3
1651048120000|2022-04-27 08:28:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1651048130000|2022-04-27 08:28:50|1674.9|1673.7|1675.2|1674|1675.2|1674|1674.9|1673.7|3
1651048140000|2022-04-27 08:29:00|1675|1673.8|1674.7|1673.5|1675|1673.8|1674.7|1673.5|2
1651048150000|2022-04-27 08:29:10|1674.6|1673.4|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|5
1651048160000|2022-04-27 08:29:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651048170000|2022-04-27 08:29:30|1674.5|1673.3|1674.2|1673|1674.5|1673.3|1674.2|1673|2
1651048180000|2022-04-27 08:29:40|||||||||4
1651048190000|2022-04-27 08:29:50|1674|1672.8|1674.2|1673|1674.2|1673|1674|1672.8|14
1651048200000|2022-04-27 08:30:00|1674.1|1672.9|1674.7|1673.5|1674.7|1673.5|1674.1|1672.9|27
1651048210000|2022-04-27 08:30:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1651048220000|2022-04-27 08:30:20|||||||||1
1651048230000|2022-04-27 08:30:30|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|1
1651048240000|2022-04-27 08:30:40|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|0
1651048250000|2022-04-27 08:30:50|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1651048260000|2022-04-27 08:31:00|1674.2|1673|1674.6|1673.4|1675.2|1674|1674.2|1673|12
1651048270000|2022-04-27 08:31:10|1674.3|1673.1|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|4
1651048280000|2022-04-27 08:31:20|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|1
1651048310000|2022-04-27 08:31:50|||||||||1
1651048320000|2022-04-27 08:32:00|1674.3|1673.1|1674|1672.8|1674.3|1673.1|1674|1672.8|1
1651048340000|2022-04-27 08:32:20|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|1
1651048350000|2022-04-27 08:32:30|||||||||4
1651048360000|2022-04-27 08:32:40|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|0
1651048370000|2022-04-27 08:32:50|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1651048380000|2022-04-27 08:33:00|1673.5|1672.3|1674|1672.8|1674|1672.8|1673.5|1672.3|3
1651048390000|2022-04-27 08:33:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|2
1651048400000|2022-04-27 08:33:20|1673.6|1672.4|1673.5|1672.3|1673.6|1672.4|1673.5|1672.3|0
1651048420000|2022-04-27 08:33:40|1673.3|1672.1|1673|1671.8|1673.3|1672.1|1673|1671.8|5
1651048430000|2022-04-27 08:33:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|2
1651048440000|2022-04-27 08:34:00|1673.3|1672.1|1673.7|1672.5|1673.7|1672.5|1673.3|1672.1|34
1651048450000|2022-04-27 08:34:10|1673.8|1672.6|1673.5|1672.3|1673.8|1672.6|1673.5|1672.3|2
1651048470000|2022-04-27 08:34:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1651048480000|2022-04-27 08:34:40|1673.5|1672.3|1674|1672.8|1674|1672.8|1673.3|1672.1|3
1651048500000|2022-04-27 08:35:00|1674.1|1672.9|1673.7|1672.5|1674.2|1673|1673.7|1672.5|6
1651048510000|2022-04-27 08:35:10|||||||||1
1651048530000|2022-04-27 08:35:30|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|4
1651048540000|2022-04-27 08:35:40|1673.3|1672.1|1673.7|1672.5|1673.7|1672.5|1673.3|1672.1|4
1651048580000|2022-04-27 08:36:20|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1651048650000|2022-04-27 08:37:30|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|3
1651048660000|2022-04-27 08:37:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1651048670000|2022-04-27 08:37:50|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|4
1651048690000|2022-04-27 08:38:10|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|4
1651048700000|2022-04-27 08:38:20|1674|1672.8|1674.2|1673|1674.2|1673|1674|1672.8|2
1651048710000|2022-04-27 08:38:30|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|2
1651048720000|2022-04-27 08:38:40|1674.6|1673.4|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|6
1651048730000|2022-04-27 08:38:50|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|31
1651048740000|2022-04-27 08:39:00|1674.7|1673.5|1675.6|1674.4|1675.7|1674.5|1674.7|1673.5|14
1651048750000|2022-04-27 08:39:10|1675.7|1674.5|1675.3|1674.1|1675.7|1674.5|1675.3|1674.1|26
1651048760000|2022-04-27 08:39:20|1675.6|1674.4|1675.7|1674.5|1675.7|1674.5|1675.6|1674.4|11
1651048770000|2022-04-27 08:39:30|||||||||1
1651048780000|2022-04-27 08:39:40|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1651048810000|2022-04-27 08:40:10|1675.7|1674.5|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|0
1651048820000|2022-04-27 08:40:20|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|0
1651048830000|2022-04-27 08:40:30|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|1
1651048840000|2022-04-27 08:40:40|1675.5|1674.3|1675.6|1674.4|1675.6|1674.4|1675.5|1674.3|0
1651048850000|2022-04-27 08:40:50|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|4
1651048860000|2022-04-27 08:41:00|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|1
1651048880000|2022-04-27 08:41:20|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651048890000|2022-04-27 08:41:30|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1651048910000|2022-04-27 08:41:50|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|0
1651048920000|2022-04-27 08:42:00|1675.2|1674|1675.2|1674|1675.5|1674.3|1675.2|1674|0
1651048930000|2022-04-27 08:42:10|1675|1673.8|1675.5|1674.3|1675.5|1674.3|1675|1673.8|2
1651048940000|2022-04-27 08:42:20|1675.2|1674|1675.3|1674.1|1675.5|1674.3|1675.2|1674|1
1651048950000|2022-04-27 08:42:30|1675.5|1674.3|1675.2|1674|1675.5|1674.3|1675.2|1674|0
1651048980000|2022-04-27 08:43:00|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|3
1651048990000|2022-04-27 08:43:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|3
1651049000000|2022-04-27 08:43:20|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|9
1651049010000|2022-04-27 08:43:30|||||||||50
1651049020000|2022-04-27 08:43:40|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|1
1651049030000|2022-04-27 08:43:50|1674.5|1673.3|1674.2|1673|1674.5|1673.3|1674.2|1673|5
1651049040000|2022-04-27 08:44:00|1674.3|1673.1|1674.5|1673.3|1674.5|1673.3|1674.3|1673.1|0
1651049090000|2022-04-27 08:44:50|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651049100000|2022-04-27 08:45:00|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|0
1651049130000|2022-04-27 08:45:30|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1
1651049140000|2022-04-27 08:45:40|1673.9|1672.7|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|2
1651049150000|2022-04-27 08:45:50|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|5
1651049160000|2022-04-27 08:46:00|1674.6|1673.4|1674.4|1673.2|1674.6|1673.4|1674.4|1673.2|0
1651049170000|2022-04-27 08:46:10|1674.6|1673.4|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|3
1651049180000|2022-04-27 08:46:20|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|2
1651049190000|2022-04-27 08:46:30|||||||||2
1651049200000|2022-04-27 08:46:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651049210000|2022-04-27 08:46:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|2
1651049230000|2022-04-27 08:47:10|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651049240000|2022-04-27 08:47:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1
1651049250000|2022-04-27 08:47:30|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1651049260000|2022-04-27 08:47:40|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.7|1673.5|32
1651049280000|2022-04-27 08:48:00|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|1
1651049290000|2022-04-27 08:48:10|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1
1651049300000|2022-04-27 08:48:20|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.6|1673.4|0
1651049310000|2022-04-27 08:48:30|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|0
1651049320000|2022-04-27 08:48:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651049330000|2022-04-27 08:48:50|1674.7|1673.5|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|2
1651049340000|2022-04-27 08:49:00|1675.1|1673.9|1675.3|1674.1|1675.3|1674.1|1675.1|1673.9|0
1651049350000|2022-04-27 08:49:10|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1651049370000|2022-04-27 08:49:30|||||||||53
1651049380000|2022-04-27 08:49:40|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1651049390000|2022-04-27 08:49:50|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1651049410000|2022-04-27 08:50:10|1675.1|1673.9|1674.8|1673.6|1675.1|1673.9|1674.7|1673.5|1
1651049420000|2022-04-27 08:50:20|1674.9|1673.7|1675.2|1674|1675.2|1674|1674.9|1673.7|0
1651049430000|2022-04-27 08:50:30|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1674.9|1673.7|2
1651049450000|2022-04-27 08:50:50|1674.9|1673.7|1674.9|1673.7|1675.2|1674|1674.9|1673.7|0
1651049460000|2022-04-27 08:51:00|1675.1|1673.9|1674.8|1673.6|1675.2|1674|1674.8|1673.6|1
1651049470000|2022-04-27 08:51:10|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|0
1651049480000|2022-04-27 08:51:20|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.4|1673.2|0
1651049490000|2022-04-27 08:51:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|2
1651049520000|2022-04-27 08:52:00|||||||||2
1651049530000|2022-04-27 08:52:10|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|0
1651049540000|2022-04-27 08:52:20|||||||||2
1651049550000|2022-04-27 08:52:30|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|2
1651049570000|2022-04-27 08:52:50|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651049580000|2022-04-27 08:53:00|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.2|1673|1
1651049600000|2022-04-27 08:53:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.2|1673|0
1651049610000|2022-04-27 08:53:30|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1651049620000|2022-04-27 08:53:40|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.4|1673.2|1
1651049630000|2022-04-27 08:53:50|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|2
1651049640000|2022-04-27 08:54:00|1674.6|1673.4|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|2
1651049660000|2022-04-27 08:54:20|1675.2|1674|1674.8|1673.6|1675.2|1674|1674.8|1673.6|3
1651049680000|2022-04-27 08:54:40|||||||||2
1651049690000|2022-04-27 08:54:50|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1
1651049700000|2022-04-27 08:55:00|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1651049740000|2022-04-27 08:55:40|1675.2|1674|1675.4|1674.2|1675.8|1674.6|1675.2|1674|8
1651049750000|2022-04-27 08:55:50|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|6
1651049760000|2022-04-27 08:56:00|1675.1|1673.9|1675.4|1674.2|1675.4|1674.2|1674.9|1673.7|10
1651049770000|2022-04-27 08:56:10|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|3
1651049780000|2022-04-27 08:56:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|3
1651049790000|2022-04-27 08:56:30|1675.6|1674.4|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|8
1651049800000|2022-04-27 08:56:40|||||||||4
1651049810000|2022-04-27 08:56:50|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|2
1651049820000|2022-04-27 08:57:00|1675.5|1674.3|1675.5|1674.3|1675.7|1674.5|1675.4|1674.2|2
1651049830000|2022-04-27 08:57:10|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|4
1651049840000|2022-04-27 08:57:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|2
1651049870000|2022-04-27 08:57:50|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1651049880000|2022-04-27 08:58:00|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651049890000|2022-04-27 08:58:10|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1651049900000|2022-04-27 08:58:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1651049920000|2022-04-27 08:58:40|1675|1673.8|1675.2|1674|1675.3|1674.1|1675|1673.8|1
1651049930000|2022-04-27 08:58:50|1675.3|1674.1|1675.2|1674|1675.4|1674.2|1675.2|1674|1
1651049940000|2022-04-27 08:59:00|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651049970000|2022-04-27 08:59:30|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1651049990000|2022-04-27 08:59:50|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|1
1651050000000|2022-04-27 09:00:00|1675.4|1674.2|1675.7|1674.5|1675.8|1674.6|1675.4|1674.2|2
1651050010000|2022-04-27 09:00:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651050020000|2022-04-27 09:00:20|1675.7|1674.5|1675.9|1674.7|1675.9|1674.7|1675.7|1674.5|5
1651050030000|2022-04-27 09:00:30|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|0
1651050050000|2022-04-27 09:00:50|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|0
1651050060000|2022-04-27 09:01:00|1675.2|1674|1675.4|1674.2|1675.4|1674.2|1675.2|1674|11
1651050080000|2022-04-27 09:01:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.2|1674|0
1651050090000|2022-04-27 09:01:30|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651050150000|2022-04-27 09:02:30|||||||||1
1651050180000|2022-04-27 09:03:00|1675.3|1674.1|1675.2|1674|1675.4|1674.2|1675.2|1674|1
1651050190000|2022-04-27 09:03:10|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.2|1674|1
1651050200000|2022-04-27 09:03:20|1675.8|1674.6|1676|1674.8|1676.2|1675|1675.8|1674.6|4
1651050210000|2022-04-27 09:03:30|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1
1651050220000|2022-04-27 09:03:40|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|3
1651050230000|2022-04-27 09:03:50|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1651050240000|2022-04-27 09:04:00|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|1
1651050250000|2022-04-27 09:04:10|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1651050270000|2022-04-27 09:04:30|1676|1674.8|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1651050280000|2022-04-27 09:04:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1651050290000|2022-04-27 09:04:50|1676|1674.8|1676.2|1675|1676.2|1675|1676|1674.8|1
1651050300000|2022-04-27 09:05:00|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1651050310000|2022-04-27 09:05:10|1676.5|1675.3|1676.4|1675.2|1676.8|1675.6|1676.4|1675.2|10
1651050320000|2022-04-27 09:05:20|||||||||3
1651050330000|2022-04-27 09:05:30|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1651050340000|2022-04-27 09:05:40|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|0
1651050360000|2022-04-27 09:06:00|1677|1675.8|1677.2|1676|1677.4|1676.2|1677|1675.8|20
1651050370000|2022-04-27 09:06:10|1677.3|1676.1|1677.6|1676.4|1677.8|1676.6|1677.3|1676.1|17
1651050380000|2022-04-27 09:06:20|1677.4|1676.2|1677.6|1676.4|1677.8|1676.6|1677.4|1676.2|8
1651050390000|2022-04-27 09:06:30|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|1
1651050400000|2022-04-27 09:06:40|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|1
1651050420000|2022-04-27 09:07:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|3
1651050430000|2022-04-27 09:07:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|2
1651050450000|2022-04-27 09:07:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|12
1651050460000|2022-04-27 09:07:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1
1651050480000|2022-04-27 09:08:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|2
1651050490000|2022-04-27 09:08:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1651050500000|2022-04-27 09:08:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1
1651050510000|2022-04-27 09:08:30|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|1
1651050530000|2022-04-27 09:08:50|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|5
1651050540000|2022-04-27 09:09:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|0
1651050550000|2022-04-27 09:09:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|1
1651050580000|2022-04-27 09:09:40|||||||||3
1651050590000|2022-04-27 09:09:50|||||||||3
1651050600000|2022-04-27 09:10:00|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|1
1651050610000|2022-04-27 09:10:10|1678.3|1677.1|1678.3|1677.1|1678.5|1677.3|1678.2|1677|37
1651050620000|2022-04-27 09:10:20|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1651050630000|2022-04-27 09:10:30|1678.3|1677.1|1677.4|1676.2|1678.3|1677.1|1677.4|1676.2|9
1651050640000|2022-04-27 09:10:40|1677.7|1676.5|1677.4|1676.2|1677.7|1676.5|1677.4|1676.2|0
1651050650000|2022-04-27 09:10:50|||||||||5
1651050660000|2022-04-27 09:11:00|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|13
1651050670000|2022-04-27 09:11:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|2
1651050680000|2022-04-27 09:11:20|1677.5|1676.3|1678.2|1677|1678.2|1677|1677.5|1676.3|33
1651050700000|2022-04-27 09:11:40|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|2
1651050710000|2022-04-27 09:11:50|1678|1676.8|1678|1676.8|1678.2|1677|1678|1676.8|0
1651050720000|2022-04-27 09:12:00|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1651050740000|2022-04-27 09:12:20|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|3
1651050750000|2022-04-27 09:12:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|0
1651050770000|2022-04-27 09:12:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|3
1651050800000|2022-04-27 09:13:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|0
1651050810000|2022-04-27 09:13:30|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|1
1651050820000|2022-04-27 09:13:40|1678.3|1677.1|1678.6|1677.4|1678.6|1677.4|1678.3|1677.1|9
1651050830000|2022-04-27 09:13:50|1678.8|1677.6|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|9
1651050840000|2022-04-27 09:14:00|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1651050850000|2022-04-27 09:14:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1651050880000|2022-04-27 09:14:40|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|0
1651050890000|2022-04-27 09:14:50|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|3
1651050900000|2022-04-27 09:15:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|1
1651050910000|2022-04-27 09:15:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|1
1651050920000|2022-04-27 09:15:20|||||||||1
1651050930000|2022-04-27 09:15:30|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|0
1651050940000|2022-04-27 09:15:40|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|0
1651050970000|2022-04-27 09:16:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|0
1651050980000|2022-04-27 09:16:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.1|1676.9|0
1651051000000|2022-04-27 09:16:40|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|6
1651051010000|2022-04-27 09:16:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|5
1651051020000|2022-04-27 09:17:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1651051030000|2022-04-27 09:17:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651051050000|2022-04-27 09:17:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1651051060000|2022-04-27 09:17:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1
1651051080000|2022-04-27 09:18:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|1
1651051090000|2022-04-27 09:18:10|1678|1676.8|1678|1676.8|1678|1676.8|1677.9|1676.7|0
1651051100000|2022-04-27 09:18:20|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|0
1651051130000|2022-04-27 09:18:50|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.4|1676.2|0
1651051140000|2022-04-27 09:19:00|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|1
1651051150000|2022-04-27 09:19:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1651051170000|2022-04-27 09:19:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|1
1651051180000|2022-04-27 09:19:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651051200000|2022-04-27 09:20:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|0
1651051260000|2022-04-27 09:21:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651051300000|2022-04-27 09:21:40|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.4|1676.2|5
1651051330000|2022-04-27 09:22:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|0
1651051360000|2022-04-27 09:22:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651051380000|2022-04-27 09:23:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|0
1651051400000|2022-04-27 09:23:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1651051420000|2022-04-27 09:23:40|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|5
1651051430000|2022-04-27 09:23:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1
1651051450000|2022-04-27 09:24:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651051490000|2022-04-27 09:24:50|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|0
1651051500000|2022-04-27 09:25:00|1677.6|1676.4|1678.1|1676.9|1678.1|1676.9|1677.6|1676.4|10
1651051510000|2022-04-27 09:25:10|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|3
1651051540000|2022-04-27 09:25:40|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|0
1651051550000|2022-04-27 09:25:50|1678|1676.8|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|2
1651051560000|2022-04-27 09:26:00|1678|1676.8|1678.1|1676.9|1678.2|1677|1678|1676.8|1
1651051570000|2022-04-27 09:26:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|0
1651051600000|2022-04-27 09:26:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|6
1651051610000|2022-04-27 09:26:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|6
1651051620000|2022-04-27 09:27:00|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|3
1651051630000|2022-04-27 09:27:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1651051640000|2022-04-27 09:27:20|||||||||4
1651051650000|2022-04-27 09:27:30|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|3
1651051680000|2022-04-27 09:28:00|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|2
1651051690000|2022-04-27 09:28:10|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|3
1651051700000|2022-04-27 09:28:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1651051710000|2022-04-27 09:28:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|10
1651051720000|2022-04-27 09:28:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|5
1651051730000|2022-04-27 09:28:50|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|0
1651051740000|2022-04-27 09:29:00|1680|1678.8|1680.2|1679|1680.2|1679|1680|1678.8|9
1651051750000|2022-04-27 09:29:10|||||||||4
1651051760000|2022-04-27 09:29:20|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|6
1651051770000|2022-04-27 09:29:30|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|36
1651051780000|2022-04-27 09:29:40|||||||||16
1651051790000|2022-04-27 09:29:50|1681.1|1679.9|1680.9|1679.7|1681.2|1680|1680.9|1679.7|13
1651051800000|2022-04-27 09:30:00|1681.2|1680|1681|1679.8|1681.2|1680|1681|1679.8|9
1651051810000|2022-04-27 09:30:10|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|2
1651051820000|2022-04-27 09:30:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1
1651051840000|2022-04-27 09:30:40|||||||||1
1651051850000|2022-04-27 09:30:50|1680.5|1679.3|1680|1678.8|1680.5|1679.3|1680|1678.8|10
1651051860000|2022-04-27 09:31:00|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|5
1651051870000|2022-04-27 09:31:10|1680.2|1679|1680.1|1678.9|1680.2|1679|1680|1678.8|7
1651051880000|2022-04-27 09:31:20|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|9
1651051890000|2022-04-27 09:31:30|1680.5|1679.3|1680.3|1679.1|1680.5|1679.3|1680.2|1679|0
1651051910000|2022-04-27 09:31:50|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|3
1651051930000|2022-04-27 09:32:10|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|14
1651051940000|2022-04-27 09:32:20|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|3
1651051950000|2022-04-27 09:32:30|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.8|1678.6|0
1651051980000|2022-04-27 09:33:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1651051990000|2022-04-27 09:33:10|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|4
1651052010000|2022-04-27 09:33:30|1680|1678.8|1679.8|1678.6|1680|1678.8|1679.8|1678.6|1
1651052050000|2022-04-27 09:34:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1651052060000|2022-04-27 09:34:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1651052070000|2022-04-27 09:34:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|0
1651052090000|2022-04-27 09:34:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|2
1651052100000|2022-04-27 09:35:00|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|3
1651052110000|2022-04-27 09:35:10|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|2
1651052120000|2022-04-27 09:35:20|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|3
1651052130000|2022-04-27 09:35:30|1679.7|1678.5|1680.3|1679.1|1680.3|1679.1|1679.7|1678.5|2
1651052140000|2022-04-27 09:35:40|1680.6|1679.4|1680.3|1679.1|1680.6|1679.4|1680.3|1679.1|1
1651052150000|2022-04-27 09:35:50|1680.6|1679.4|1680.3|1679.1|1680.6|1679.4|1680.3|1679.1|0
1651052170000|2022-04-27 09:36:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1
1651052190000|2022-04-27 09:36:30|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|3
1651052200000|2022-04-27 09:36:40|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|0
1651052210000|2022-04-27 09:36:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|5
1651052220000|2022-04-27 09:37:00|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|1
1651052230000|2022-04-27 09:37:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|0
1651052240000|2022-04-27 09:37:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1651052250000|2022-04-27 09:37:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|1
1651052260000|2022-04-27 09:37:40|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|4
1651052270000|2022-04-27 09:37:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681|1679.8|8
1651052280000|2022-04-27 09:38:00|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|15
1651052290000|2022-04-27 09:38:10|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|7
1651052310000|2022-04-27 09:38:30|1680.3|1679.1|1680.2|1679|1680.5|1679.3|1680.2|1679|1
1651052320000|2022-04-27 09:38:40|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|0
1651052330000|2022-04-27 09:38:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1
1651052340000|2022-04-27 09:39:00|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|0
1651052350000|2022-04-27 09:39:10|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|11
1651052360000|2022-04-27 09:39:20|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|1
1651052370000|2022-04-27 09:39:30|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1651052400000|2022-04-27 09:40:00|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1651052410000|2022-04-27 09:40:10|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|6
1651052420000|2022-04-27 09:40:20|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1
1651052430000|2022-04-27 09:40:30|1680.8|1679.6|1681.1|1679.9|1681.1|1679.9|1680.8|1679.6|13
1651052450000|2022-04-27 09:40:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|22
1651052460000|2022-04-27 09:41:00|||||||||9
1651052470000|2022-04-27 09:41:10|||||||||48
1651052480000|2022-04-27 09:41:20|1681.1|1679.9|1681.2|1680|1681.2|1680|1680.9|1679.7|7
1651052490000|2022-04-27 09:41:30|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|2
1651052510000|2022-04-27 09:41:50|1681.2|1680|1680.9|1679.7|1681.2|1680|1680.9|1679.7|2
1651052520000|2022-04-27 09:42:00|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|25
1651052530000|2022-04-27 09:42:10|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|8
1651052540000|2022-04-27 09:42:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|61
1651052550000|2022-04-27 09:42:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|103
1651052560000|2022-04-27 09:42:40|||||||||6
1651052570000|2022-04-27 09:42:50|||||||||14
1651052580000|2022-04-27 09:43:00|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|15
1651052590000|2022-04-27 09:43:10|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|1
1651052600000|2022-04-27 09:43:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1680.9|1679.7|2
1651052610000|2022-04-27 09:43:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|4
1651052620000|2022-04-27 09:43:40|||||||||1
1651052630000|2022-04-27 09:43:50|||||||||1
1651052640000|2022-04-27 09:44:00|||||||||11
1651052650000|2022-04-27 09:44:10|||||||||1
1651052660000|2022-04-27 09:44:20|||||||||11
1651052670000|2022-04-27 09:44:30|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|10
1651052700000|2022-04-27 09:45:00|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.4|1679.2|13
1651052710000|2022-04-27 09:45:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|3
1651052730000|2022-04-27 09:45:30|1680.7|1679.5|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|7
1651052740000|2022-04-27 09:45:40|1680.8|1679.6|1680.4|1679.2|1680.8|1679.6|1680.4|1679.2|1
1651052750000|2022-04-27 09:45:50|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|8
1651052760000|2022-04-27 09:46:00|1680.9|1679.7|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|14
1651052770000|2022-04-27 09:46:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|2
1651052800000|2022-04-27 09:46:40|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1
1651052810000|2022-04-27 09:46:50|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|4
1651052820000|2022-04-27 09:47:00|1681.1|1679.9|1681.2|1680|1681.2|1680|1680.9|1679.7|2
1651052830000|2022-04-27 09:47:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1
1651052840000|2022-04-27 09:47:20|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|52
1651052850000|2022-04-27 09:47:30|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|0
1651052860000|2022-04-27 09:47:40|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|1
1651052870000|2022-04-27 09:47:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.1|1679.9|0
1651052880000|2022-04-27 09:48:00|||||||||28
1651052920000|2022-04-27 09:48:40|||||||||1
1651052930000|2022-04-27 09:48:50|||||||||57
1651052940000|2022-04-27 09:49:00|||||||||6
1651052950000|2022-04-27 09:49:10|||||||||7
1651052960000|2022-04-27 09:49:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|44
1651052970000|2022-04-27 09:49:30|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|16
1651052980000|2022-04-27 09:49:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|52
1651053000000|2022-04-27 09:50:00|1682.2|1681|1682.3|1681.1|1682.4|1681.2|1682.2|1681|39
1651053010000|2022-04-27 09:50:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651053020000|2022-04-27 09:50:20|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|40
1651053030000|2022-04-27 09:50:30|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|24
1651053040000|2022-04-27 09:50:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|3
1651053050000|2022-04-27 09:50:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|12
1651053060000|2022-04-27 09:51:00|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|7
1651053070000|2022-04-27 09:51:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|14
1651053090000|2022-04-27 09:51:30|1682.6|1681.4|1683.1|1681.9|1683.1|1681.9|1682.6|1681.4|4
1651053100000|2022-04-27 09:51:40|||||||||2
1651053110000|2022-04-27 09:51:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|2
1651053120000|2022-04-27 09:52:00|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|2
1651053130000|2022-04-27 09:52:10|||||||||22
1651053140000|2022-04-27 09:52:20|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|10
1651053170000|2022-04-27 09:52:50|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|12
1651053180000|2022-04-27 09:53:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1651053190000|2022-04-27 09:53:10|||||||||1
1651053200000|2022-04-27 09:53:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.2|1681|3
1651053210000|2022-04-27 09:53:30|||||||||1
1651053240000|2022-04-27 09:54:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1651053270000|2022-04-27 09:54:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|3
1651053290000|2022-04-27 09:54:50|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|2
1651053320000|2022-04-27 09:55:20|1682.2|1681|1682.5|1681.3|1682.6|1681.4|1682.2|1681|3
1651053330000|2022-04-27 09:55:30|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|3
1651053400000|2022-04-27 09:56:40|1682.2|1681|1682.2|1681|1682.3|1681.1|1682.2|1681|3
1651053420000|2022-04-27 09:57:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1651053440000|2022-04-27 09:57:20|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|1
1651053450000|2022-04-27 09:57:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651053460000|2022-04-27 09:57:40|||||||||1
1651053470000|2022-04-27 09:57:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1651053480000|2022-04-27 09:58:00|1682.2|1681|1682.3|1681.1|1682.4|1681.2|1682.2|1681|0
1651053490000|2022-04-27 09:58:10|1681.9|1680.7|1682|1680.8|1682|1680.8|1681.9|1680.7|5
1651053500000|2022-04-27 09:58:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651053510000|2022-04-27 09:58:30|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|5
1651053520000|2022-04-27 09:58:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|4
1651053530000|2022-04-27 09:58:50|1682.2|1681|1682.8|1681.6|1682.8|1681.6|1682.2|1681|12
1651053560000|2022-04-27 09:59:20|||||||||1
1651053590000|2022-04-27 09:59:50|1682.9|1681.7|1683|1681.8|1683|1681.8|1682.9|1681.7|1
1651053600000|2022-04-27 10:00:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|2
1651053610000|2022-04-27 10:00:10|1683|1681.8|1682.5|1681.3|1683|1681.8|1682.5|1681.3|24
1651053620000|2022-04-27 10:00:20|||||||||1
1651053630000|2022-04-27 10:00:30|||||||||3
1651053640000|2022-04-27 10:00:40|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|12
1651053650000|2022-04-27 10:00:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|2
1651053660000|2022-04-27 10:01:00|||||||||5
1651053690000|2022-04-27 10:01:30|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|1
1651053700000|2022-04-27 10:01:40|||||||||14
1651053710000|2022-04-27 10:01:50|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651053720000|2022-04-27 10:02:00|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|1
1651053730000|2022-04-27 10:02:10|||||||||1
1651053740000|2022-04-27 10:02:20|||||||||12
1651053760000|2022-04-27 10:02:40|||||||||1
1651053780000|2022-04-27 10:03:00|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|1
1651053790000|2022-04-27 10:03:10|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|2
1651053800000|2022-04-27 10:03:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|2
1651053810000|2022-04-27 10:03:30|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|1
1651053820000|2022-04-27 10:03:40|1682.5|1681.3|1681.3|1680.1|1682.5|1681.3|1681.3|1680.1|15
1651053830000|2022-04-27 10:03:50|1681.2|1680|1680.6|1679.4|1681.3|1680.1|1680.5|1679.3|31
1651053840000|2022-04-27 10:04:00|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|2
1651053850000|2022-04-27 10:04:10|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|5
1651053870000|2022-04-27 10:04:30|||||||||1
1651053880000|2022-04-27 10:04:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|3
1651053890000|2022-04-27 10:04:50|1681.8|1680.6|1682.5|1681.3|1682.5|1681.3|1681.7|1680.5|35
1651053900000|2022-04-27 10:05:00|1682.2|1681|1682.2|1681|1682.2|1681|1682|1680.8|11
1651053910000|2022-04-27 10:05:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|3
1651053920000|2022-04-27 10:05:20|1681.8|1680.6|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|4
1651053930000|2022-04-27 10:05:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1651053940000|2022-04-27 10:05:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.6|1680.4|0
1651053950000|2022-04-27 10:05:50|1681.4|1680.2|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|0
1651053960000|2022-04-27 10:06:00|1681.4|1680.2|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|1
1651053980000|2022-04-27 10:06:20|1681.2|1680|1682.2|1681|1682.2|1681|1681|1679.8|2
1651053990000|2022-04-27 10:06:30|1682|1680.8|1682.4|1681.2|1682.4|1681.2|1682|1680.8|9
1651054000000|2022-04-27 10:06:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|6
1651054010000|2022-04-27 10:06:50|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|0
1651054020000|2022-04-27 10:07:00|||||||||3
1651054060000|2022-04-27 10:07:40|||||||||1
1651054080000|2022-04-27 10:08:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|1
1651054090000|2022-04-27 10:08:10|1683.3|1682.1|1683|1681.8|1683.3|1682.1|1683|1681.8|3
1651054100000|2022-04-27 10:08:20|1682.9|1681.7|1683.3|1682.1|1683.3|1682.1|1682.8|1681.6|11
1651054110000|2022-04-27 10:08:30|1683.2|1682|1683|1681.8|1683.2|1682|1682.8|1681.6|5
1651054120000|2022-04-27 10:08:40|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|1
1651054140000|2022-04-27 10:09:00|1682.9|1681.7|1683.3|1682.1|1683.3|1682.1|1682.9|1681.7|2
1651054150000|2022-04-27 10:09:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683|1681.8|1
1651054160000|2022-04-27 10:09:20|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|1
1651054170000|2022-04-27 10:09:30|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|0
1651054180000|2022-04-27 10:09:40|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|1
1651054190000|2022-04-27 10:09:50|1683.1|1681.9|1683|1681.8|1683.3|1682.1|1683|1681.8|1
1651054200000|2022-04-27 10:10:00|1683.2|1682|1683.6|1682.4|1683.6|1682.4|1683.2|1682|8
1651054220000|2022-04-27 10:10:20|||||||||1
1651054240000|2022-04-27 10:10:40|||||||||16
1651054250000|2022-04-27 10:10:50|1683.9|1682.7|1684|1682.8|1684.3|1683.1|1683.9|1682.7|22
1651054260000|2022-04-27 10:11:00|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684|1682.8|5
1651054270000|2022-04-27 10:11:10|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651054280000|2022-04-27 10:11:20|1684.1|1682.9|1684.3|1683.1|1684.4|1683.2|1684.1|1682.9|2
1651054300000|2022-04-27 10:11:40|||||||||1
1651054310000|2022-04-27 10:11:50|||||||||11
1651054320000|2022-04-27 10:12:00|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|5
1651054330000|2022-04-27 10:12:10|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|10
1651054340000|2022-04-27 10:12:20|1684|1682.8|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1651054350000|2022-04-27 10:12:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651054360000|2022-04-27 10:12:40|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|0
1651054370000|2022-04-27 10:12:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651054380000|2022-04-27 10:13:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684|1682.8|9
1651054390000|2022-04-27 10:13:10|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.8|1682.6|2
1651054400000|2022-04-27 10:13:20|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|15
1651054410000|2022-04-27 10:13:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684|1682.8|2
1651054420000|2022-04-27 10:13:40|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1684|1682.8|16
1651054440000|2022-04-27 10:14:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|12
1651054450000|2022-04-27 10:14:10|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684|1682.8|25
1651054460000|2022-04-27 10:14:20|||||||||2
1651054470000|2022-04-27 10:14:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651054480000|2022-04-27 10:14:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651054490000|2022-04-27 10:14:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651054500000|2022-04-27 10:15:00|1684.1|1682.9|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|3
1651054510000|2022-04-27 10:15:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|2
1651054520000|2022-04-27 10:15:20|1685.2|1684|1685.1|1683.9|1685.2|1684|1685|1683.8|44
1651054530000|2022-04-27 10:15:30|||||||||10
1651054540000|2022-04-27 10:15:40|1685|1683.8|1685|1683.8|1685|1683.8|1684.9|1683.7|6
1651054550000|2022-04-27 10:15:50|1684.6|1683.4|1685|1683.8|1685|1683.8|1684.5|1683.3|12
1651054560000|2022-04-27 10:16:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|4
1651054570000|2022-04-27 10:16:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|10
1651054580000|2022-04-27 10:16:20|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|2
1651054590000|2022-04-27 10:16:30|||||||||11
1651054600000|2022-04-27 10:16:40|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685|1683.8|0
1651054610000|2022-04-27 10:16:50|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|1
1651054620000|2022-04-27 10:17:00|1685.4|1684.2|1685|1683.8|1685.4|1684.2|1685|1683.8|9
1651054630000|2022-04-27 10:17:10|||||||||1
1651054640000|2022-04-27 10:17:20|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651054650000|2022-04-27 10:17:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1
1651054660000|2022-04-27 10:17:40|1684.6|1683.4|1684.9|1683.7|1684.9|1683.7|1684.6|1683.4|1
1651054670000|2022-04-27 10:17:50|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|3
1651054680000|2022-04-27 10:18:00|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|1
1651054700000|2022-04-27 10:18:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|4
1651054720000|2022-04-27 10:18:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|18
1651054730000|2022-04-27 10:18:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|3
1651054740000|2022-04-27 10:19:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|19
1651054750000|2022-04-27 10:19:10|||||||||2
1651054760000|2022-04-27 10:19:20|||||||||1
1651054790000|2022-04-27 10:19:50|||||||||12
1651054800000|2022-04-27 10:20:00|||||||||3
1651054810000|2022-04-27 10:20:10|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|17
1651054820000|2022-04-27 10:20:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|4
1651054830000|2022-04-27 10:20:30|1684.4|1683.2|1684.1|1682.9|1684.4|1683.2|1684.1|1682.9|13
1651054840000|2022-04-27 10:20:40|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|2
1651054850000|2022-04-27 10:20:50|1684.5|1683.3|1684.2|1683|1684.5|1683.3|1684.2|1683|2
1651054860000|2022-04-27 10:21:00|1684.5|1683.3|1684|1682.8|1684.5|1683.3|1684|1682.8|1
1651054880000|2022-04-27 10:21:20|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651054890000|2022-04-27 10:21:30|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|2
1651054900000|2022-04-27 10:21:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651054910000|2022-04-27 10:21:50|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|1
1651054920000|2022-04-27 10:22:00|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|2
1651054930000|2022-04-27 10:22:10|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|0
1651054940000|2022-04-27 10:22:20|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|3
1651054950000|2022-04-27 10:22:30|1684.5|1683.3|1684.9|1683.7|1684.9|1683.7|1684.5|1683.3|7
1651054990000|2022-04-27 10:23:10|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1651055030000|2022-04-27 10:23:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|4
1651055060000|2022-04-27 10:24:20|1684.9|1683.7|1686.1|1684.9|1686.1|1684.9|1684.9|1683.7|5
1651055070000|2022-04-27 10:24:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1651055090000|2022-04-27 10:24:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651055100000|2022-04-27 10:25:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|2
1651055110000|2022-04-27 10:25:10|1685.6|1684.4|1686.1|1684.9|1686.1|1684.9|1685.5|1684.3|12
1651055120000|2022-04-27 10:25:20|1686|1684.8|1686|1684.8|1686.1|1684.9|1685.9|1684.7|104
1651055130000|2022-04-27 10:25:30|1685.9|1684.7|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|4
1651055140000|2022-04-27 10:25:40|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|29
1651055150000|2022-04-27 10:25:50|1685.9|1684.7|1685.2|1684|1686.1|1684.9|1685.2|1684|30
1651055160000|2022-04-27 10:26:00|1685.5|1684.3|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|1
1651055180000|2022-04-27 10:26:20|||||||||1
1651055190000|2022-04-27 10:26:30|||||||||1
1651055200000|2022-04-27 10:26:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|3
1651055210000|2022-04-27 10:26:50|1685.9|1684.7|1685.7|1684.5|1685.9|1684.7|1685.7|1684.5|4
1651055220000|2022-04-27 10:27:00|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|11
1651055230000|2022-04-27 10:27:10|1685.6|1684.4|1685.2|1684|1685.6|1684.4|1685.2|1684|4
1651055240000|2022-04-27 10:27:20|||||||||2
1651055250000|2022-04-27 10:27:30|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|0
1651055260000|2022-04-27 10:27:40|1685.4|1684.2|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|1
1651055270000|2022-04-27 10:27:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1651055280000|2022-04-27 10:28:00|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|13
1651055290000|2022-04-27 10:28:10|||||||||4
1651055300000|2022-04-27 10:28:20|1685.7|1684.5|1685.7|1684.5|1685.9|1684.7|1685.7|1684.5|5
1651055310000|2022-04-27 10:28:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651055320000|2022-04-27 10:28:40|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|3
1651055330000|2022-04-27 10:28:50|1685.5|1684.3|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|4
1651055340000|2022-04-27 10:29:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|31
1651055350000|2022-04-27 10:29:10|||||||||2
1651055360000|2022-04-27 10:29:20|||||||||1
1651055380000|2022-04-27 10:29:40|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|26
1651055390000|2022-04-27 10:29:50|1686.1|1684.9|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|53
1651055400000|2022-04-27 10:30:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|6
1651055410000|2022-04-27 10:30:10|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|1
1651055420000|2022-04-27 10:30:20|||||||||1
1651055430000|2022-04-27 10:30:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|25
1651055440000|2022-04-27 10:30:40|||||||||2
1651055450000|2022-04-27 10:30:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|7
1651055480000|2022-04-27 10:31:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|16
1651055490000|2022-04-27 10:31:30|1685.9|1684.7|1685.3|1684.1|1685.9|1684.7|1685.1|1683.9|15
1651055500000|2022-04-27 10:31:40|1685.1|1683.9|1685.3|1684.1|1685.4|1684.2|1685.1|1683.9|5
1651055510000|2022-04-27 10:31:50|1685.4|1684.2|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|9
1651055520000|2022-04-27 10:32:00|1685.6|1684.4|1686.1|1684.9|1686.1|1684.9|1685.6|1684.4|4
1651055550000|2022-04-27 10:32:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|3
1651055560000|2022-04-27 10:32:40|1686.3|1685.1|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|1
1651055570000|2022-04-27 10:32:50|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|3
1651055590000|2022-04-27 10:33:10|1686.1|1684.9|1686.3|1685.1|1686.4|1685.2|1686|1684.8|5
1651055610000|2022-04-27 10:33:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|1
1651055620000|2022-04-27 10:33:40|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|2
1651055640000|2022-04-27 10:34:00|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1651055680000|2022-04-27 10:34:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|11
1651055700000|2022-04-27 10:35:00|1686.1|1684.9|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|33
1651055710000|2022-04-27 10:35:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.1|1684.9|6
1651055720000|2022-04-27 10:35:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651055740000|2022-04-27 10:35:40|||||||||30
1651055750000|2022-04-27 10:35:50|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|5
1651055760000|2022-04-27 10:36:00|1685.9|1684.7|1685.5|1684.3|1685.9|1684.7|1685.4|1684.2|35
1651055770000|2022-04-27 10:36:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651055790000|2022-04-27 10:36:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1651055800000|2022-04-27 10:36:40|||||||||3
1651055820000|2022-04-27 10:37:00|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|3
1651055830000|2022-04-27 10:37:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|4
1651055850000|2022-04-27 10:37:30|1685.4|1684.2|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|4
1651055860000|2022-04-27 10:37:40|1685.9|1684.7|1686.3|1685.1|1686.4|1685.2|1685.7|1684.5|12
1651055870000|2022-04-27 10:37:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|2
1651055880000|2022-04-27 10:38:00|||||||||22
1651055890000|2022-04-27 10:38:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|44
1651055900000|2022-04-27 10:38:20|1686.6|1685.4|1687|1685.8|1687.1|1685.9|1686.6|1685.4|23
1651055910000|2022-04-27 10:38:30|1686.9|1685.7|1686.8|1685.6|1687|1685.8|1686.8|1685.6|4
1651055920000|2022-04-27 10:38:40|1686.6|1685.4|1687.1|1685.9|1687.1|1685.9|1686.6|1685.4|6
1651055930000|2022-04-27 10:38:50|1687|1685.8|1687|1685.8|1687|1685.8|1686.8|1685.6|20
1651055940000|2022-04-27 10:39:00|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|14
1651055950000|2022-04-27 10:39:10|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|0
1651055960000|2022-04-27 10:39:20|1686.9|1685.7|1686.3|1685.1|1686.9|1685.7|1686.3|1685.1|11
1651055980000|2022-04-27 10:39:40|1686.1|1684.9|1686|1684.8|1686.1|1684.9|1685.9|1684.7|2
1651055990000|2022-04-27 10:39:50|1686.1|1684.9|1686.3|1685.1|1686.3|1685.1|1686.1|1684.9|16
1651056000000|2022-04-27 10:40:00|||||||||5
1651056010000|2022-04-27 10:40:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651056020000|2022-04-27 10:40:20|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.6|1685.4|0
1651056040000|2022-04-27 10:40:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651056050000|2022-04-27 10:40:50|1687|1685.8|1686.8|1685.6|1687|1685.8|1686.8|1685.6|1
1651056060000|2022-04-27 10:41:00|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1
1651056080000|2022-04-27 10:41:20|||||||||2
1651056090000|2022-04-27 10:41:30|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651056100000|2022-04-27 10:41:40|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|0
1651056140000|2022-04-27 10:42:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651056150000|2022-04-27 10:42:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|17
1651056160000|2022-04-27 10:42:40|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|9
1651056180000|2022-04-27 10:43:00|1686.8|1685.6|1686.8|1685.6|1687|1685.8|1686.8|1685.6|5
1651056220000|2022-04-27 10:43:40|1686.7|1685.5|1686|1684.8|1686.7|1685.5|1686|1684.8|7
1651056230000|2022-04-27 10:43:50|1685.8|1684.6|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|7
1651056240000|2022-04-27 10:44:00|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|1
1651056250000|2022-04-27 10:44:10|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|0
1651056260000|2022-04-27 10:44:20|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1684.8|1683.6|11
1651056270000|2022-04-27 10:44:30|1685|1683.8|1685.3|1684.1|1685.3|1684.1|1685|1683.8|15
1651056300000|2022-04-27 10:45:00|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|31
1651056310000|2022-04-27 10:45:10|||||||||1
1651056320000|2022-04-27 10:45:20|||||||||1
1651056330000|2022-04-27 10:45:30|1684.8|1683.6|1684.6|1683.4|1684.8|1683.6|1684.6|1683.4|7
1651056340000|2022-04-27 10:45:40|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1651056350000|2022-04-27 10:45:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|2
1651056360000|2022-04-27 10:46:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|32
1651056370000|2022-04-27 10:46:10|1684.4|1683.2|1684.5|1683.3|1684.6|1683.4|1684.4|1683.2|23
1651056380000|2022-04-27 10:46:20|1684.6|1683.4|1684.8|1683.6|1684.9|1683.7|1684.5|1683.3|0
1651056390000|2022-04-27 10:46:30|1684.5|1683.3|1684.8|1683.6|1684.8|1683.6|1684.5|1683.3|0
1651056400000|2022-04-27 10:46:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|8
1651056420000|2022-04-27 10:47:00|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|1
1651056430000|2022-04-27 10:47:10|1685|1683.8|1685.9|1684.7|1685.9|1684.7|1685|1683.8|4
1651056440000|2022-04-27 10:47:20|1686|1684.8|1686|1684.8|1686.4|1685.2|1686|1684.8|10
1651056450000|2022-04-27 10:47:30|||||||||1
1651056460000|2022-04-27 10:47:40|1686.1|1684.9|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|1
1651056470000|2022-04-27 10:47:50|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|6
1651056480000|2022-04-27 10:48:00|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|5
1651056490000|2022-04-27 10:48:10|||||||||5
1651056510000|2022-04-27 10:48:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1651056520000|2022-04-27 10:48:40|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|0
1651056540000|2022-04-27 10:49:00|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|10
1651056550000|2022-04-27 10:49:10|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|0
1651056560000|2022-04-27 10:49:20|||||||||1
1651056580000|2022-04-27 10:49:40|||||||||1
1651056590000|2022-04-27 10:49:50|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|0
1651056600000|2022-04-27 10:50:00|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|1
1651056610000|2022-04-27 10:50:10|||||||||11
1651056620000|2022-04-27 10:50:20|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685|1683.8|9
1651056630000|2022-04-27 10:50:30|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1684.8|1683.6|0
1651056640000|2022-04-27 10:50:40|1685.3|1684.1|1684.6|1683.4|1685.3|1684.1|1684.6|1683.4|17
1651056650000|2022-04-27 10:50:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|6
1651056660000|2022-04-27 10:51:00|1684.5|1683.3|1684.5|1683.3|1684.8|1683.6|1684.5|1683.3|21
1651056670000|2022-04-27 10:51:10|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.4|1683.2|4
1651056680000|2022-04-27 10:51:20|1684.7|1683.5|1684.3|1683.1|1684.7|1683.5|1684.3|1683.1|3
1651056700000|2022-04-27 10:51:40|1684.1|1682.9|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|5
1651056710000|2022-04-27 10:51:50|1684.3|1683.1|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651056720000|2022-04-27 10:52:00|||||||||1
1651056730000|2022-04-27 10:52:10|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|4
1651056750000|2022-04-27 10:52:30|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1651056760000|2022-04-27 10:52:40|1684.2|1683|1684|1682.8|1684.2|1683|1684|1682.8|0
1651056770000|2022-04-27 10:52:50|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.2|1683|0
1651056780000|2022-04-27 10:53:00|||||||||1
1651056790000|2022-04-27 10:53:10|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|0
1651056800000|2022-04-27 10:53:20|||||||||3
1651056810000|2022-04-27 10:53:30|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|36
1651056820000|2022-04-27 10:53:40|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|2
1651056840000|2022-04-27 10:54:00|1683.9|1682.7|1683.8|1682.6|1684|1682.8|1683.8|1682.6|4
1651056850000|2022-04-27 10:54:10|1684|1682.8|1683.9|1682.7|1684|1682.8|1683.9|1682.7|1
1651056860000|2022-04-27 10:54:20|||||||||1
1651056870000|2022-04-27 10:54:30|1683.8|1682.6|1684|1682.8|1684|1682.8|1683.8|1682.6|2
1651056880000|2022-04-27 10:54:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651056890000|2022-04-27 10:54:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|3
1651056900000|2022-04-27 10:55:00|||||||||1
1651056910000|2022-04-27 10:55:10|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|3
1651056930000|2022-04-27 10:55:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651056950000|2022-04-27 10:55:50|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.7|1682.5|7
1651056960000|2022-04-27 10:56:00|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|4
1651056980000|2022-04-27 10:56:20|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|2
1651056990000|2022-04-27 10:56:30|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|0
1651057000000|2022-04-27 10:56:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1651057020000|2022-04-27 10:57:00|||||||||3
1651057030000|2022-04-27 10:57:10|||||||||6
1651057040000|2022-04-27 10:57:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|19
1651057050000|2022-04-27 10:57:30|||||||||2
1651057070000|2022-04-27 10:57:50|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|3
1651057080000|2022-04-27 10:58:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|28
1651057090000|2022-04-27 10:58:10|1682.4|1681.2|1682.2|1681|1682.4|1681.2|1682.2|1681|1
1651057100000|2022-04-27 10:58:20|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|1
1651057110000|2022-04-27 10:58:30|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|2
1651057120000|2022-04-27 10:58:40|||||||||5
1651057130000|2022-04-27 10:58:50|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|3
1651057140000|2022-04-27 10:59:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|3
1651057150000|2022-04-27 10:59:10|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|2
1651057160000|2022-04-27 10:59:20|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|5
1651057170000|2022-04-27 10:59:30|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|1
1651057180000|2022-04-27 10:59:40|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|4
1651057190000|2022-04-27 10:59:50|1681.6|1680.4|1681.7|1680.5|1681.9|1680.7|1681.6|1680.4|2
1651057200000|2022-04-27 11:00:00|1681.6|1680.4|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|3
1651057210000|2022-04-27 11:00:10|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.6|1680.4|6
1651057220000|2022-04-27 11:00:20|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|3
1651057230000|2022-04-27 11:00:30|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|3
1651057240000|2022-04-27 11:00:40|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|1
1651057250000|2022-04-27 11:00:50|1681.7|1680.5|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|1
1651057260000|2022-04-27 11:01:00|1682|1680.8|1681.7|1680.5|1682|1680.8|1681.7|1680.5|5
1651057300000|2022-04-27 11:01:40|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|0
1651057320000|2022-04-27 11:02:00|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|1
1651057330000|2022-04-27 11:02:10|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.5|1680.3|0
1651057340000|2022-04-27 11:02:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651057350000|2022-04-27 11:02:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1651057360000|2022-04-27 11:02:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651057370000|2022-04-27 11:02:50|1682.1|1680.9|1682|1680.8|1682.2|1681|1681.9|1680.7|3
1651057380000|2022-04-27 11:03:00|1681.9|1680.7|1682|1680.8|1682.1|1680.9|1681.9|1680.7|1
1651057390000|2022-04-27 11:03:10|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|6
1651057410000|2022-04-27 11:03:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|2
1651057420000|2022-04-27 11:03:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|2
1651057430000|2022-04-27 11:03:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|3
1651057440000|2022-04-27 11:04:00|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|0
1651057450000|2022-04-27 11:04:10|1681.4|1680.2|1681.1|1679.9|1681.7|1680.5|1681.1|1679.9|80
1651057460000|2022-04-27 11:04:20|||||||||68
1651057470000|2022-04-27 11:04:30|||||||||5
1651057480000|2022-04-27 11:04:40|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|19
1651057490000|2022-04-27 11:04:50|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.1|1679.9|1
1651057500000|2022-04-27 11:05:00|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|33
1651057510000|2022-04-27 11:05:10|||||||||27
1651057520000|2022-04-27 11:05:20|1681.2|1680|1681.2|1680|1681.5|1680.3|1681.2|1680|5
1651057530000|2022-04-27 11:05:30|1681.5|1680.3|1681.1|1679.9|1681.5|1680.3|1681.1|1679.9|103
1651057550000|2022-04-27 11:05:50|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|3
1651057560000|2022-04-27 11:06:00|1681.2|1680|1681.2|1680|1681.4|1680.2|1681.2|1680|3
1651057570000|2022-04-27 11:06:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651057590000|2022-04-27 11:06:30|1681.2|1680|1681.6|1680.4|1681.6|1680.4|1681.2|1680|11
1651057600000|2022-04-27 11:06:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|6
1651057620000|2022-04-27 11:07:00|1682|1680.8|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1651057650000|2022-04-27 11:07:30|1682.1|1680.9|1681.7|1680.5|1682.4|1681.2|1681.7|1680.5|31
1651057670000|2022-04-27 11:07:50|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.2|1680|22
1651057690000|2022-04-27 11:08:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651057700000|2022-04-27 11:08:20|1681.2|1680|1681.9|1680.7|1681.9|1680.7|1681.2|1680|8
1651057710000|2022-04-27 11:08:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1651057730000|2022-04-27 11:08:50|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|1
1651057740000|2022-04-27 11:09:00|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|20
1651057760000|2022-04-27 11:09:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651057770000|2022-04-27 11:09:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1
1651057780000|2022-04-27 11:09:40|1681.6|1680.4|1681.2|1680|1681.6|1680.4|1681.2|1680|3
1651057790000|2022-04-27 11:09:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|0
1651057820000|2022-04-27 11:10:20|||||||||1
1651057850000|2022-04-27 11:10:50|||||||||1
1651057860000|2022-04-27 11:11:00|||||||||5
1651057870000|2022-04-27 11:11:10|1681.4|1680.2|1682|1680.8|1682|1680.8|1681.2|1680|26
1651057880000|2022-04-27 11:11:20|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|0
1651057900000|2022-04-27 11:11:40|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|0
1651057910000|2022-04-27 11:11:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|0
1651057920000|2022-04-27 11:12:00|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|5
1651057930000|2022-04-27 11:12:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651057940000|2022-04-27 11:12:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1651057950000|2022-04-27 11:12:30|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651057960000|2022-04-27 11:12:40|1682|1680.8|1682.2|1681|1682.3|1681.1|1682|1680.8|3
1651057970000|2022-04-27 11:12:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|1
1651057980000|2022-04-27 11:13:00|1682.1|1680.9|1682.2|1681|1682.3|1681.1|1682.1|1680.9|4
1651058010000|2022-04-27 11:13:30|1682.1|1680.9|1682.2|1681|1682.2|1681|1681.8|1680.6|2
1651058020000|2022-04-27 11:13:40|1682.1|1680.9|1682|1680.8|1682.2|1681|1682|1680.8|2
1651058030000|2022-04-27 11:13:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651058060000|2022-04-27 11:14:20|||||||||1
1651058070000|2022-04-27 11:14:30|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1651058080000|2022-04-27 11:14:40|||||||||1
1651058090000|2022-04-27 11:14:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|4
1651058100000|2022-04-27 11:15:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1681.8|1680.6|3
1651058110000|2022-04-27 11:15:10|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1681.8|1680.6|4
1651058120000|2022-04-27 11:15:20|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.7|1680.5|0
1651058130000|2022-04-27 11:15:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1651058140000|2022-04-27 11:15:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|3
1651058150000|2022-04-27 11:15:50|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651058160000|2022-04-27 11:16:00|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|3
1651058170000|2022-04-27 11:16:10|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|2
1651058180000|2022-04-27 11:16:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651058190000|2022-04-27 11:16:30|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|0
1651058200000|2022-04-27 11:16:40|||||||||1
1651058210000|2022-04-27 11:16:50|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|3
1651058220000|2022-04-27 11:17:00|1681.2|1680|1681.2|1680|1681.5|1680.3|1681.1|1679.9|32
1651058230000|2022-04-27 11:17:10|||||||||3
1651058240000|2022-04-27 11:17:20|1681.1|1679.9|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|3
1651058250000|2022-04-27 11:17:30|||||||||18
1651058260000|2022-04-27 11:17:40|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|1
1651058280000|2022-04-27 11:18:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651058290000|2022-04-27 11:18:10|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|2
1651058310000|2022-04-27 11:18:30|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|1
1651058330000|2022-04-27 11:18:50|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651058360000|2022-04-27 11:19:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651058370000|2022-04-27 11:19:30|1682|1680.8|1682.2|1681|1682.3|1681.1|1682|1680.8|8
1651058380000|2022-04-27 11:19:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1651058390000|2022-04-27 11:19:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651058400000|2022-04-27 11:20:00|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1681.8|1680.6|2
1651058410000|2022-04-27 11:20:10|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651058420000|2022-04-27 11:20:20|1682|1680.8|1682|1680.8|1682|1680.8|1681.8|1680.6|0
1651058440000|2022-04-27 11:20:40|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651058450000|2022-04-27 11:20:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|3
1651058460000|2022-04-27 11:21:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651058470000|2022-04-27 11:21:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651058500000|2022-04-27 11:21:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|3
1651058510000|2022-04-27 11:21:50|||||||||1
1651058520000|2022-04-27 11:22:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651058530000|2022-04-27 11:22:10|1682|1680.8|1681.6|1680.4|1682|1680.8|1681.6|1680.4|8
1651058540000|2022-04-27 11:22:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|3
1651058550000|2022-04-27 11:22:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|2
1651058580000|2022-04-27 11:23:00|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.1|1679.9|8
1651058590000|2022-04-27 11:23:10|||||||||1
1651058600000|2022-04-27 11:23:20|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|2
1651058610000|2022-04-27 11:23:30|||||||||3
1651058620000|2022-04-27 11:23:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1651058630000|2022-04-27 11:23:50|||||||||1
1651058650000|2022-04-27 11:24:10|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.4|1680.2|1
1651058660000|2022-04-27 11:24:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651058670000|2022-04-27 11:24:30|1681.8|1680.6|1682.1|1680.9|1682.2|1681|1681.8|1680.6|7
1651058690000|2022-04-27 11:24:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|6
1651058740000|2022-04-27 11:25:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651058750000|2022-04-27 11:25:50|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|16
1651058760000|2022-04-27 11:26:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|11
1651058770000|2022-04-27 11:26:10|1682.9|1681.7|1683.3|1682.1|1683.3|1682.1|1682.9|1681.7|13
1651058780000|2022-04-27 11:26:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|17
1651058790000|2022-04-27 11:26:30|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.2|1681|11
1651058800000|2022-04-27 11:26:40|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1651058810000|2022-04-27 11:26:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|9
1651058820000|2022-04-27 11:27:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681.9|1680.7|2
1651058830000|2022-04-27 11:27:10|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|0
1651058840000|2022-04-27 11:27:20|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|5
1651058850000|2022-04-27 11:27:30|1682.2|1681|1682.8|1681.6|1682.9|1681.7|1682.2|1681|21
1651058860000|2022-04-27 11:27:40|1682.9|1681.7|1682.2|1681|1683.1|1681.9|1682.2|1681|23
1651058890000|2022-04-27 11:28:10|||||||||14
1651058900000|2022-04-27 11:28:20|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.2|1681|0
1651058910000|2022-04-27 11:28:30|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1651058920000|2022-04-27 11:28:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651058940000|2022-04-27 11:29:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|2
1651058950000|2022-04-27 11:29:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|16
1651058960000|2022-04-27 11:29:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651058970000|2022-04-27 11:29:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|5
1651058980000|2022-04-27 11:29:40|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|1
1651058990000|2022-04-27 11:29:50|||||||||1
1651059000000|2022-04-27 11:30:00|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|4
1651059010000|2022-04-27 11:30:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|9
1651059020000|2022-04-27 11:30:20|1681.1|1679.9|1680.3|1679.1|1681.1|1679.9|1680.3|1679.1|12
1651059030000|2022-04-27 11:30:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.1|1678.9|9
1651059040000|2022-04-27 11:30:40|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680.3|1679.1|0
1651059050000|2022-04-27 11:30:50|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|5
1651059060000|2022-04-27 11:31:00|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|0
1651059080000|2022-04-27 11:31:20|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|2
1651059090000|2022-04-27 11:31:30|||||||||1
1651059100000|2022-04-27 11:31:40|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|1
1651059110000|2022-04-27 11:31:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1651059120000|2022-04-27 11:32:00|1680.6|1679.4|1680.3|1679.1|1680.7|1679.5|1680.3|1679.1|11
1651059130000|2022-04-27 11:32:10|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.4|1679.2|14
1651059140000|2022-04-27 11:32:20|||||||||1
1651059150000|2022-04-27 11:32:30|||||||||38
1651059180000|2022-04-27 11:33:00|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.4|1679.2|4
1651059190000|2022-04-27 11:33:10|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|4
1651059210000|2022-04-27 11:33:30|1680.8|1679.6|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|0
1651059220000|2022-04-27 11:33:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|2
1651059230000|2022-04-27 11:33:50|1680.7|1679.5|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|7
1651059250000|2022-04-27 11:34:10|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|4
1651059260000|2022-04-27 11:34:20|1680.8|1679.6|1681.3|1680.1|1681.3|1680.1|1680.8|1679.6|3
1651059270000|2022-04-27 11:34:30|1681.2|1680|1681.2|1680|1681.3|1680.1|1681.2|1680|19
1651059300000|2022-04-27 11:35:00|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|1
1651059310000|2022-04-27 11:35:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651059320000|2022-04-27 11:35:20|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|0
1651059350000|2022-04-27 11:35:50|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651059370000|2022-04-27 11:36:10|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|21
1651059390000|2022-04-27 11:36:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1651059400000|2022-04-27 11:36:40|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|105
1651059410000|2022-04-27 11:36:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651059420000|2022-04-27 11:37:00|||||||||1
1651059440000|2022-04-27 11:37:20|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|2
1651059460000|2022-04-27 11:37:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651059480000|2022-04-27 11:38:00|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|3
1651059490000|2022-04-27 11:38:10|1681.8|1680.6|1682.1|1680.9|1682.1|1680.9|1681.8|1680.6|4
1651059500000|2022-04-27 11:38:20|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|8
1651059510000|2022-04-27 11:38:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|2
1651059520000|2022-04-27 11:38:40|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.2|1680|3
1651059530000|2022-04-27 11:38:50|1681.2|1680|1681.7|1680.5|1681.7|1680.5|1681.2|1680|3
1651059540000|2022-04-27 11:39:00|||||||||1
1651059550000|2022-04-27 11:39:10|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|2
1651059560000|2022-04-27 11:39:20|1681.6|1680.4|1681.4|1680.2|1681.6|1680.4|1681.4|1680.2|0
1651059580000|2022-04-27 11:39:40|1681.3|1680.1|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|7
1651059590000|2022-04-27 11:39:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1651059600000|2022-04-27 11:40:00|1680.8|1679.6|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|1
1651059610000|2022-04-27 11:40:10|||||||||4
1651059620000|2022-04-27 11:40:20|||||||||1
1651059630000|2022-04-27 11:40:30|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|4
1651059640000|2022-04-27 11:40:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1
1651059650000|2022-04-27 11:40:50|||||||||1
1651059660000|2022-04-27 11:41:00|||||||||2
1651059670000|2022-04-27 11:41:10|||||||||3
1651059680000|2022-04-27 11:41:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1
1651059690000|2022-04-27 11:41:30|||||||||38
1651059700000|2022-04-27 11:41:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1651059710000|2022-04-27 11:41:50|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.4|1679.2|2
1651059720000|2022-04-27 11:42:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1651059740000|2022-04-27 11:42:20|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.9|1679.7|1
1651059760000|2022-04-27 11:42:40|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1651059770000|2022-04-27 11:42:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|18
1651059780000|2022-04-27 11:43:00|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|5
1651059790000|2022-04-27 11:43:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1651059800000|2022-04-27 11:43:20|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|2
1651059820000|2022-04-27 11:43:40|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|7
1651059840000|2022-04-27 11:44:00|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651059850000|2022-04-27 11:44:10|||||||||3
1651059860000|2022-04-27 11:44:20|||||||||3
1651059890000|2022-04-27 11:44:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|5
1651059900000|2022-04-27 11:45:00|1681.4|1680.2|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|3
1651059920000|2022-04-27 11:45:20|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|0
1651059940000|2022-04-27 11:45:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|1
1651059960000|2022-04-27 11:46:00|1681.9|1680.7|1682.7|1681.5|1682.7|1681.5|1681.9|1680.7|14
1651059970000|2022-04-27 11:46:10|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|5
1651059980000|2022-04-27 11:46:20|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|12
1651059990000|2022-04-27 11:46:30|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651060000000|2022-04-27 11:46:40|||||||||1
1651060020000|2022-04-27 11:47:00|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|4
1651060030000|2022-04-27 11:47:10|||||||||1
1651060040000|2022-04-27 11:47:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651060050000|2022-04-27 11:47:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|6
1651060060000|2022-04-27 11:47:40|||||||||1
1651060080000|2022-04-27 11:48:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1651060090000|2022-04-27 11:48:10|||||||||1
1651060100000|2022-04-27 11:48:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1651060110000|2022-04-27 11:48:30|||||||||52
1651060150000|2022-04-27 11:49:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.1|1681.9|0
1651060160000|2022-04-27 11:49:20|1683.3|1682.1|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|3
1651060170000|2022-04-27 11:49:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|6
1651060180000|2022-04-27 11:49:40|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1651060200000|2022-04-27 11:50:00|||||||||5
1651060210000|2022-04-27 11:50:10|||||||||3
1651060230000|2022-04-27 11:50:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|3
1651060240000|2022-04-27 11:50:40|1684|1682.8|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1651060250000|2022-04-27 11:50:50|||||||||4
1651060260000|2022-04-27 11:51:00|1683.9|1682.7|1683.9|1682.7|1684|1682.8|1683.9|1682.7|2
1651060270000|2022-04-27 11:51:10|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|6
1651060290000|2022-04-27 11:51:30|||||||||10
1651060300000|2022-04-27 11:51:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|11
1651060310000|2022-04-27 11:51:50|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|7
1651060320000|2022-04-27 11:52:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1651060340000|2022-04-27 11:52:20|||||||||1
1651060350000|2022-04-27 11:52:30|1682.9|1681.7|1683|1681.8|1683|1681.8|1682.9|1681.7|0
1651060360000|2022-04-27 11:52:40|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|128
1651060370000|2022-04-27 11:52:50|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|34
1651060380000|2022-04-27 11:53:00|1682.7|1681.5|1682.4|1681.2|1682.7|1681.5|1682.4|1681.2|27
1651060390000|2022-04-27 11:53:10|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1651060410000|2022-04-27 11:53:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651060420000|2022-04-27 11:53:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|4
1651060440000|2022-04-27 11:54:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.7|1681.5|18
1651060450000|2022-04-27 11:54:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|3
1651060480000|2022-04-27 11:54:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1651060500000|2022-04-27 11:55:00|1682.9|1681.7|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|1
1651060510000|2022-04-27 11:55:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|25
1651060520000|2022-04-27 11:55:20|||||||||5
1651060530000|2022-04-27 11:55:30|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|5
1651060540000|2022-04-27 11:55:40|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1651060550000|2022-04-27 11:55:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|138
1651060560000|2022-04-27 11:56:00|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|3
1651060570000|2022-04-27 11:56:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651060600000|2022-04-27 11:56:40|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|0
1651060610000|2022-04-27 11:56:50|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1651060620000|2022-04-27 11:57:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|1
1651060630000|2022-04-27 11:57:10|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1651060640000|2022-04-27 11:57:20|1683|1681.8|1683.1|1681.9|1683.1|1681.9|1683|1681.8|1
1651060660000|2022-04-27 11:57:40|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|1
1651060670000|2022-04-27 11:57:50|||||||||1
1651060680000|2022-04-27 11:58:00|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|2
1651060690000|2022-04-27 11:58:10|1682.8|1681.6|1683.3|1682.1|1683.3|1682.1|1682.8|1681.6|5
1651060700000|2022-04-27 11:58:20|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|18
1651060710000|2022-04-27 11:58:30|1683.1|1681.9|1683|1681.8|1683.1|1681.9|1683|1681.8|4
1651060720000|2022-04-27 11:58:40|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|5
1651060730000|2022-04-27 11:58:50|1682.6|1681.4|1682.9|1681.7|1683|1681.8|1682.6|1681.4|7
1651060740000|2022-04-27 11:59:00|1683|1681.8|1683|1681.8|1683|1681.8|1682.9|1681.7|1
1651060750000|2022-04-27 11:59:10|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|10
1651060760000|2022-04-27 11:59:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651060770000|2022-04-27 11:59:30|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|1
1651060780000|2022-04-27 11:59:40|1682.3|1681.1|1681.9|1680.7|1682.3|1681.1|1681.9|1680.7|7
1651060800000|2022-04-27 12:00:00|1682.4|1681.2|1683.1|1681.9|1683.3|1682.1|1682.4|1681.2|20
1651060810000|2022-04-27 12:00:10|1683|1681.8|1683|1681.8|1683.1|1681.9|1683|1681.8|4
1651060820000|2022-04-27 12:00:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651060830000|2022-04-27 12:00:30|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.4|1681.2|2
1651060840000|2022-04-27 12:00:40|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.1|1680.9|2
1651060850000|2022-04-27 12:00:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651060860000|2022-04-27 12:01:00|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|2
1651060870000|2022-04-27 12:01:10|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.6|1680.4|2
1651060880000|2022-04-27 12:01:20|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|0
1651060890000|2022-04-27 12:01:30|1681.6|1680.4|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|2
1651060910000|2022-04-27 12:01:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651060940000|2022-04-27 12:02:20|1681.9|1680.7|1681.9|1680.7|1682|1680.8|1681.8|1680.6|1
1651060950000|2022-04-27 12:02:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651060960000|2022-04-27 12:02:40|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|2
1651060970000|2022-04-27 12:02:50|1682.3|1681.1|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|3
1651060980000|2022-04-27 12:03:00|||||||||5
1651061000000|2022-04-27 12:03:20|1682.5|1681.3|1682.8|1681.6|1682.8|1681.6|1682.4|1681.2|1
1651061010000|2022-04-27 12:03:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|2
1651061020000|2022-04-27 12:03:40|1682.9|1681.7|1682.3|1681.1|1682.9|1681.7|1682|1680.8|34
1651061030000|2022-04-27 12:03:50|||||||||1
1651061040000|2022-04-27 12:04:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1651061050000|2022-04-27 12:04:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|9
1651061070000|2022-04-27 12:04:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|17
1651061100000|2022-04-27 12:05:00|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651061110000|2022-04-27 12:05:10|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|5
1651061120000|2022-04-27 12:05:20|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|0
1651061130000|2022-04-27 12:05:30|1682.4|1681.2|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|6
1651061150000|2022-04-27 12:05:50|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651061160000|2022-04-27 12:06:00|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|3
1651061170000|2022-04-27 12:06:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651061190000|2022-04-27 12:06:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651061220000|2022-04-27 12:07:00|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.4|1680.2|6
1651061230000|2022-04-27 12:07:10|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1651061240000|2022-04-27 12:07:20|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|12
1651061250000|2022-04-27 12:07:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651061260000|2022-04-27 12:07:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|2
1651061270000|2022-04-27 12:07:50|1682|1680.8|1681.9|1680.7|1682|1680.8|1681.9|1680.7|0
1651061280000|2022-04-27 12:08:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|2
1651061290000|2022-04-27 12:08:10|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|1
1651061300000|2022-04-27 12:08:20|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|1
1651061320000|2022-04-27 12:08:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|17
1651061340000|2022-04-27 12:09:00|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|6
1651061350000|2022-04-27 12:09:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651061360000|2022-04-27 12:09:20|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1651061370000|2022-04-27 12:09:30|||||||||1
1651061380000|2022-04-27 12:09:40|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|1
1651061390000|2022-04-27 12:09:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|0
1651061400000|2022-04-27 12:10:00|||||||||1
1651061410000|2022-04-27 12:10:10|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|1
1651061420000|2022-04-27 12:10:20|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|5
1651061430000|2022-04-27 12:10:30|1682.7|1681.5|1682.4|1681.2|1682.7|1681.5|1682.4|1681.2|10
1651061440000|2022-04-27 12:10:40|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|3
1651061450000|2022-04-27 12:10:50|1682.6|1681.4|1682.4|1681.2|1682.6|1681.4|1682.4|1681.2|11
1651061460000|2022-04-27 12:11:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1651061470000|2022-04-27 12:11:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651061480000|2022-04-27 12:11:20|1682.9|1681.7|1683|1681.8|1683|1681.8|1682.9|1681.7|0
1651061490000|2022-04-27 12:11:30|1682.7|1681.5|1682.4|1681.2|1682.7|1681.5|1682.4|1681.2|12
1651061500000|2022-04-27 12:11:40|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.2|1681|0
1651061510000|2022-04-27 12:11:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|10
1651061520000|2022-04-27 12:12:00|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.1|1680.9|10
1651061530000|2022-04-27 12:12:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|2
1651061540000|2022-04-27 12:12:20|1682.9|1681.7|1682.9|1681.7|1683|1681.8|1682.9|1681.7|2
1651061550000|2022-04-27 12:12:30|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|3
1651061560000|2022-04-27 12:12:40|||||||||2
1651061580000|2022-04-27 12:13:00|1682.7|1681.5|1682.2|1681|1682.9|1681.7|1682.2|1681|54
1651061590000|2022-04-27 12:13:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682|1680.8|5
1651061600000|2022-04-27 12:13:20|1682.2|1681|1682.4|1681.2|1682.4|1681.2|1682.2|1681|2
1651061610000|2022-04-27 12:13:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651061640000|2022-04-27 12:14:00|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|1
1651061650000|2022-04-27 12:14:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683|1681.8|2
1651061660000|2022-04-27 12:14:20|1682.7|1681.5|1683.1|1681.9|1683.1|1681.9|1682.7|1681.5|9
1651061670000|2022-04-27 12:14:30|1683|1681.8|1683|1681.8|1683.1|1681.9|1683|1681.8|1
1651061680000|2022-04-27 12:14:40|1683.1|1681.9|1683.5|1682.3|1683.5|1682.3|1683.1|1681.9|11
1651061690000|2022-04-27 12:14:50|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|2
1651061700000|2022-04-27 12:15:00|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|15
1651061710000|2022-04-27 12:15:10|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|4
1651061720000|2022-04-27 12:15:20|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1651061730000|2022-04-27 12:15:30|1683.2|1682|1683|1681.8|1683.2|1682|1683|1681.8|8
1651061740000|2022-04-27 12:15:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683|1681.8|3
1651061750000|2022-04-27 12:15:50|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|0
1651061760000|2022-04-27 12:16:00|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|0
1651061770000|2022-04-27 12:16:10|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1683|1681.8|2
1651061780000|2022-04-27 12:16:20|||||||||1
1651061790000|2022-04-27 12:16:30|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|2
1651061800000|2022-04-27 12:16:40|1683.2|1682|1682.4|1681.2|1683.2|1682|1682.2|1681|7
1651061810000|2022-04-27 12:16:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1651061820000|2022-04-27 12:17:00|||||||||1
1651061830000|2022-04-27 12:17:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|4
1651061840000|2022-04-27 12:17:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|3
1651061850000|2022-04-27 12:17:30|1683.5|1682.3|1683.1|1681.9|1683.5|1682.3|1683.1|1681.9|16
1651061860000|2022-04-27 12:17:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|5
1651061870000|2022-04-27 12:17:50|1682.8|1681.6|1683.1|1681.9|1683.1|1681.9|1682.8|1681.6|8
1651061880000|2022-04-27 12:18:00|||||||||2
1651061900000|2022-04-27 12:18:20|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|14
1651061910000|2022-04-27 12:18:30|1682.2|1681|1682.4|1681.2|1682.4|1681.2|1682.2|1681|1
1651061920000|2022-04-27 12:18:40|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|0
1651061930000|2022-04-27 12:18:50|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|13
1651061940000|2022-04-27 12:19:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|13
1651061950000|2022-04-27 12:19:10|1682.7|1681.5|1682.7|1681.5|1682.8|1681.6|1682.6|1681.4|0
1651061960000|2022-04-27 12:19:20|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|0
1651061970000|2022-04-27 12:19:30|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.2|1681|9
1651061990000|2022-04-27 12:19:50|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682.2|1681|4
1651062000000|2022-04-27 12:20:00|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|0
1651062010000|2022-04-27 12:20:10|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|22
1651062020000|2022-04-27 12:20:20|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|14
1651062030000|2022-04-27 12:20:30|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|2
1651062040000|2022-04-27 12:20:40|1681.2|1680|1680.7|1679.5|1681.2|1680|1680.7|1679.5|1
1651062050000|2022-04-27 12:20:50|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|5
1651062060000|2022-04-27 12:21:00|1680.8|1679.6|1680.8|1679.6|1681|1679.8|1680.7|1679.5|1
1651062070000|2022-04-27 12:21:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|3
1651062080000|2022-04-27 12:21:20|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|1
1651062090000|2022-04-27 12:21:30|||||||||2
1651062100000|2022-04-27 12:21:40|||||||||1
1651062120000|2022-04-27 12:22:00|1681|1679.8|1680.6|1679.4|1681|1679.8|1680.6|1679.4|2
1651062130000|2022-04-27 12:22:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|36
1651062140000|2022-04-27 12:22:20|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|1
1651062150000|2022-04-27 12:22:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1651062160000|2022-04-27 12:22:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|3
1651062180000|2022-04-27 12:23:00|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.2|1679|1
1651062190000|2022-04-27 12:23:10|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|0
1651062200000|2022-04-27 12:23:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1
1651062220000|2022-04-27 12:23:40|1680.5|1679.3|1680.7|1679.5|1680.8|1679.6|1680.5|1679.3|6
1651062230000|2022-04-27 12:23:50|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1651062240000|2022-04-27 12:24:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1651062250000|2022-04-27 12:24:10|1681|1679.8|1681.1|1679.9|1681.2|1680|1681|1679.8|2
1651062260000|2022-04-27 12:24:20|1681.2|1680|1680.8|1679.6|1681.2|1680|1680.8|1679.6|5
1651062270000|2022-04-27 12:24:30|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|2
1651062280000|2022-04-27 12:24:40|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|0
1651062290000|2022-04-27 12:24:50|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|0
1651062300000|2022-04-27 12:25:00|1680.5|1679.3|1680.3|1679.1|1680.6|1679.4|1680.3|1679.1|2
1651062310000|2022-04-27 12:25:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|5
1651062320000|2022-04-27 12:25:20|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|8
1651062330000|2022-04-27 12:25:30|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.7|1679.5|1
1651062340000|2022-04-27 12:25:40|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|4
1651062350000|2022-04-27 12:25:50|||||||||1
1651062360000|2022-04-27 12:26:00|1680.5|1679.3|1680.2|1679|1680.6|1679.4|1680.2|1679|12
1651062370000|2022-04-27 12:26:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|11
1651062380000|2022-04-27 12:26:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|0
1651062390000|2022-04-27 12:26:30|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|1
1651062410000|2022-04-27 12:26:50|1680.2|1679|1680|1678.8|1680.2|1679|1680|1678.8|12
1651062420000|2022-04-27 12:27:00|1679.8|1678.6|1680.1|1678.9|1680.2|1679|1679.8|1678.6|5
1651062430000|2022-04-27 12:27:10|||||||||1
1651062440000|2022-04-27 12:27:20|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|0
1651062450000|2022-04-27 12:27:30|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|1
1651062460000|2022-04-27 12:27:40|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|3
1651062470000|2022-04-27 12:27:50|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|2
1651062480000|2022-04-27 12:28:00|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|3
1651062490000|2022-04-27 12:28:10|1679.8|1678.6|1679.6|1678.4|1679.8|1678.6|1679.6|1678.4|6
1651062500000|2022-04-27 12:28:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.3|1678.1|8
1651062510000|2022-04-27 12:28:30|1679.3|1678.1|1679.3|1678.1|1679.6|1678.4|1679.3|1678.1|3
1651062520000|2022-04-27 12:28:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|2
1651062530000|2022-04-27 12:28:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|5
1651062540000|2022-04-27 12:29:00|1678.6|1677.4|1678.2|1677|1678.6|1677.4|1677.7|1676.5|26
1651062550000|2022-04-27 12:29:10|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1677.7|1676.5|4
1651062560000|2022-04-27 12:29:20|||||||||1
1651062570000|2022-04-27 12:29:30|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|10
1651062580000|2022-04-27 12:29:40|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|2
1651062590000|2022-04-27 12:29:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|0
1651062600000|2022-04-27 12:30:00|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|8
1651062610000|2022-04-27 12:30:10|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.8|1676.6|6
1651062620000|2022-04-27 12:30:20|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|4
1651062630000|2022-04-27 12:30:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1651062640000|2022-04-27 12:30:40|||||||||1
1651062650000|2022-04-27 12:30:50|1677.1|1675.9|1677.1|1675.9|1677.2|1676|1677.1|1675.9|24
1651062660000|2022-04-27 12:31:00|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|2
1651062670000|2022-04-27 12:31:10|||||||||8
1651062680000|2022-04-27 12:31:20|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1651062690000|2022-04-27 12:31:30|1677.1|1675.9|1676.7|1675.5|1677.1|1675.9|1676.7|1675.5|13
1651062700000|2022-04-27 12:31:40|1676.8|1675.6|1676.6|1675.4|1676.9|1675.7|1676.6|1675.4|11
1651062710000|2022-04-27 12:31:50|1676.7|1675.5|1676.7|1675.5|1676.9|1675.7|1676.7|1675.5|4
1651062720000|2022-04-27 12:32:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1651062730000|2022-04-27 12:32:10|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|5
1651062740000|2022-04-27 12:32:20|1676.7|1675.5|1676.4|1675.2|1676.7|1675.5|1676.4|1675.2|10
1651062750000|2022-04-27 12:32:30|1676.5|1675.3|1677.1|1675.9|1677.2|1676|1676.5|1675.3|43
1651062760000|2022-04-27 12:32:40|1677.2|1676|1677.1|1675.9|1677.2|1676|1677|1675.8|14
1651062770000|2022-04-27 12:32:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.1|1675.9|69
1651062780000|2022-04-27 12:33:00|1677|1675.8|1677.2|1676|1677.4|1676.2|1676.9|1675.7|24
1651062790000|2022-04-27 12:33:10|1677.4|1676.2|1678.5|1677.3|1678.5|1677.3|1677.2|1676|37
1651062800000|2022-04-27 12:33:20|1678.6|1677.4|1678.2|1677|1678.8|1677.6|1678.2|1677|44
1651062810000|2022-04-27 12:33:30|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|2
1651062820000|2022-04-27 12:33:40|1678.3|1677.1|1678.7|1677.5|1678.8|1677.6|1678.2|1677|14
1651062830000|2022-04-27 12:33:50|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1678.8|1677.6|14
1651062840000|2022-04-27 12:34:00|1679.1|1677.9|1679.7|1678.5|1679.7|1678.5|1679.1|1677.9|11
1651062850000|2022-04-27 12:34:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.3|1678.1|6
1651062860000|2022-04-27 12:34:20|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|6
1651062870000|2022-04-27 12:34:30|1678.9|1677.7|1678.8|1677.6|1679.1|1677.9|1678.7|1677.5|14
1651062880000|2022-04-27 12:34:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|0
1651062890000|2022-04-27 12:34:50|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|2
1651062900000|2022-04-27 12:35:00|1679.2|1678|1679.3|1678.1|1679.7|1678.5|1679.2|1678|23
1651062910000|2022-04-27 12:35:10|1679.5|1678.3|1679.2|1678|1679.5|1678.3|1679.1|1677.9|13
1651062920000|2022-04-27 12:35:20|1679.5|1678.3|1678.8|1677.6|1679.5|1678.3|1678.7|1677.5|52
1651062930000|2022-04-27 12:35:30|1678.7|1677.5|1678.8|1677.6|1679|1677.8|1678.7|1677.5|20
1651062940000|2022-04-27 12:35:40|1678.6|1677.4|1679|1677.8|1679|1677.8|1678.5|1677.3|19
1651062950000|2022-04-27 12:35:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|26
1651062960000|2022-04-27 12:36:00|1679|1677.8|1678.5|1677.3|1679|1677.8|1678.3|1677.1|23
1651062970000|2022-04-27 12:36:10|1678.3|1677.1|1677.6|1676.4|1678.5|1677.3|1677.6|1676.4|8
1651062980000|2022-04-27 12:36:20|1677.5|1676.3|1677.6|1676.4|1677.8|1676.6|1677.1|1675.9|17
1651062990000|2022-04-27 12:36:30|1677.7|1676.5|1677.8|1676.6|1678|1676.8|1677.7|1676.5|43
1651063000000|2022-04-27 12:36:40|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.7|1676.5|6
1651063010000|2022-04-27 12:36:50|1677.7|1676.5|1678|1676.8|1678|1676.8|1677.6|1676.4|2
1651063020000|2022-04-27 12:37:00|1677.8|1676.6|1677.6|1676.4|1678|1676.8|1677.6|1676.4|2
1651063030000|2022-04-27 12:37:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1
1651104000000|2022-04-28 00:00:00|1688.1|1686.9|1688.3|1687.1|1689.1|1687.9|1687.5|1686.3|50
1651104010000|2022-04-28 00:00:10|1688.6|1687.4|1690.8|1689.6|1690.9|1689.7|1688.1|1686.9|93
1651104020000|2022-04-28 00:00:20|1690.6|1689.4|1690.3|1689.1|1691.2|1690|1690.1|1688.9|23
1651104030000|2022-04-28 00:00:30|1689.6|1688.4|1687.8|1686.6|1689.8|1688.6|1687.8|1686.6|17
1651104040000|2022-04-28 00:00:40|1687.9|1686.7|1689|1687.8|1689|1687.8|1687.9|1686.7|13
1651104050000|2022-04-28 00:00:50|1688.8|1687.6|1689.5|1688.3|1689.7|1688.5|1688.8|1687.6|26
1651104060000|2022-04-28 00:01:00|1689|1687.8|1689.3|1688.1|1689.3|1688.1|1688.3|1687.1|110
1651104070000|2022-04-28 00:01:10|1689.2|1688|1689.2|1688|1689.3|1688.1|1689|1687.8|16
1651104080000|2022-04-28 00:01:20|1689|1687.8|1690|1688.8|1690.5|1689.3|1689|1687.8|29
1651104090000|2022-04-28 00:01:30|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.8|1688.6|4
1651104100000|2022-04-28 00:01:40|1689.9|1688.7|1689.4|1688.2|1689.9|1688.7|1689.2|1688|3
1651104110000|2022-04-28 00:01:50|1689.5|1688.3|1689.2|1688|1689.5|1688.3|1689|1687.8|3
1651104120000|2022-04-28 00:02:00|1689.3|1688.1|1689.2|1688|1689.4|1688.2|1688.9|1687.7|7
1651104130000|2022-04-28 00:02:10|1688.9|1687.7|1688.3|1687.1|1689|1687.8|1688.3|1687.1|9
1651104140000|2022-04-28 00:02:20|1688.6|1687.4|1688.4|1687.2|1688.6|1687.4|1688.4|1687.2|5
1651104150000|2022-04-28 00:02:30|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1651104160000|2022-04-28 00:02:40|1688.2|1687|1688.6|1687.4|1688.6|1687.4|1688.2|1687|4
1651104170000|2022-04-28 00:02:50|1690|1688.8|1690.8|1689.6|1690.8|1689.6|1690|1688.8|9
1651104180000|2022-04-28 00:03:00|1690.7|1689.5|1692.5|1691.3|1692.8|1691.6|1690|1688.8|9
1651104190000|2022-04-28 00:03:10|1692.3|1691.1|1690.8|1689.6|1692.3|1691.1|1690.8|1689.6|14
1651104200000|2022-04-28 00:03:20|1690.9|1689.7|1690.9|1689.7|1691|1689.8|1690.9|1689.7|5
1651104210000|2022-04-28 00:03:30|1691|1689.8|1691|1689.8|1691.5|1690.3|1691|1689.8|9
1651104220000|2022-04-28 00:03:40|1690.9|1689.7|1690|1688.8|1690.9|1689.7|1690|1688.8|8
1651104230000|2022-04-28 00:03:50|1689|1687.8|1688.5|1687.3|1689|1687.8|1688.5|1687.3|15
1651104240000|2022-04-28 00:04:00|1688.8|1687.6|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|15
1651104250000|2022-04-28 00:04:10|1689|1687.8|1689.5|1688.3|1689.5|1688.3|1689|1687.8|11
1651104260000|2022-04-28 00:04:20|1689.4|1688.2|1688.8|1687.6|1689.4|1688.2|1688.8|1687.6|0
1651104270000|2022-04-28 00:04:30|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|0
1651104280000|2022-04-28 00:04:40|1687.8|1686.6|1688|1686.8|1688.1|1686.9|1687.8|1686.6|5
1651104290000|2022-04-28 00:04:50|1687.6|1686.4|1688.1|1686.9|1688.1|1686.9|1687.6|1686.4|5
1651104300000|2022-04-28 00:05:00|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|2
1651104310000|2022-04-28 00:05:10|1688.8|1687.6|1689|1687.8|1689.3|1688.1|1688.8|1687.6|3
1651104320000|2022-04-28 00:05:20|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|0
1651104360000|2022-04-28 00:06:00|1688.8|1687.6|1688|1686.8|1688.8|1687.6|1688|1686.8|1
1651104370000|2022-04-28 00:06:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|0
1651104380000|2022-04-28 00:06:20|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|5
1651104390000|2022-04-28 00:06:30|1687.8|1686.6|1687.8|1686.6|1688.1|1686.9|1687.8|1686.6|2
1651104410000|2022-04-28 00:06:50|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1651104420000|2022-04-28 00:07:00|1687.7|1686.5|1687.8|1686.6|1688.3|1687.1|1687.7|1686.5|8
1651104430000|2022-04-28 00:07:10|1688|1686.8|1688.3|1687.1|1688.3|1687.1|1688|1686.8|7
1651104440000|2022-04-28 00:07:20|1687.9|1686.7|1688.8|1687.6|1688.8|1687.6|1687.8|1686.6|4
1651104450000|2022-04-28 00:07:30|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1651104460000|2022-04-28 00:07:40|1689|1687.8|1689.4|1688.2|1689.4|1688.2|1689|1687.8|2
1651104470000|2022-04-28 00:07:50|1689.6|1688.4|1690|1688.8|1690|1688.8|1689.5|1688.3|3
1651104480000|2022-04-28 00:08:00|1689.8|1688.6|1689.6|1688.4|1689.9|1688.7|1689.6|1688.4|3
1651104490000|2022-04-28 00:08:10|1689.5|1688.3|1689.3|1688.1|1689.6|1688.4|1689.3|1688.1|2
1651104500000|2022-04-28 00:08:20|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|0
1651104510000|2022-04-28 00:08:30|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|1
1651104530000|2022-04-28 00:08:50|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|7
1651104540000|2022-04-28 00:09:00|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.8|1688.6|1
1651104550000|2022-04-28 00:09:10|1689.8|1688.6|1688.4|1687.2|1689.8|1688.6|1688.4|1687.2|5
1651104560000|2022-04-28 00:09:20|||||||||2
1651104570000|2022-04-28 00:09:30|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|1
1651104600000|2022-04-28 00:10:00|1688.4|1687.2|1688.8|1687.6|1688.8|1687.6|1688.3|1687.1|2
1651104610000|2022-04-28 00:10:10|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1651104620000|2022-04-28 00:10:20|1688.2|1687|1687.8|1686.6|1688.2|1687|1687.8|1686.6|1
1651104650000|2022-04-28 00:10:50|1688.2|1687|1687.8|1686.6|1688.2|1687|1687.8|1686.6|11
1651104660000|2022-04-28 00:11:00|1688|1686.8|1688.3|1687.1|1688.3|1687.1|1688|1686.8|3
1651104670000|2022-04-28 00:11:10|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|5
1651104690000|2022-04-28 00:11:30|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|2
1651104700000|2022-04-28 00:11:40|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|0
1651104720000|2022-04-28 00:12:00|1687.9|1686.7|1687.9|1686.7|1688|1686.8|1687.8|1686.6|2
1651104730000|2022-04-28 00:12:10|1688|1686.8|1687.8|1686.6|1688|1686.8|1687.8|1686.6|3
1651104750000|2022-04-28 00:12:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651104760000|2022-04-28 00:12:40|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1651104770000|2022-04-28 00:12:50|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|0
1651104780000|2022-04-28 00:13:00|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|0
1651104800000|2022-04-28 00:13:20|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|3
1651104810000|2022-04-28 00:13:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651104820000|2022-04-28 00:13:40|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|3
1651104880000|2022-04-28 00:14:40|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|4
1651104890000|2022-04-28 00:14:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|2
1651104900000|2022-04-28 00:15:00|1687.9|1686.7|1688.3|1687.1|1688.3|1687.1|1687.9|1686.7|6
1651104910000|2022-04-28 00:15:10|1688.1|1686.9|1687.8|1686.6|1688.1|1686.9|1687.8|1686.6|2
1651104920000|2022-04-28 00:15:20|||||||||1
1651104960000|2022-04-28 00:16:00|1687.6|1686.4|1686.4|1685.2|1687.6|1686.4|1686.4|1685.2|14
1651104970000|2022-04-28 00:16:10|1686.3|1685.1|1686.3|1685.1|1686.4|1685.2|1686.2|1685|2
1651104980000|2022-04-28 00:16:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651104990000|2022-04-28 00:16:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651105020000|2022-04-28 00:17:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|4
1651105070000|2022-04-28 00:17:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1651105080000|2022-04-28 00:18:00|1687.1|1685.9|1686.8|1685.6|1687.1|1685.9|1686.8|1685.6|2
1651105110000|2022-04-28 00:18:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.5|1685.3|1
1651105120000|2022-04-28 00:18:40|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651105130000|2022-04-28 00:18:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1651105140000|2022-04-28 00:19:00|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651105150000|2022-04-28 00:19:10|1686.9|1685.7|1687.1|1685.9|1687.1|1685.9|1686.5|1685.3|9
1651105160000|2022-04-28 00:19:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1651105180000|2022-04-28 00:19:40|1687.8|1686.6|1687.6|1686.4|1687.8|1686.6|1687.6|1686.4|0
1651105190000|2022-04-28 00:19:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1
1651105200000|2022-04-28 00:20:00|1687.8|1686.6|1688|1686.8|1688|1686.8|1687.8|1686.6|2
1651105250000|2022-04-28 00:20:50|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.5|1686.3|2
1651105320000|2022-04-28 00:22:00|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1
1651105330000|2022-04-28 00:22:10|1687.8|1686.6|1687.6|1686.4|1687.8|1686.6|1687.6|1686.4|0
1651105370000|2022-04-28 00:22:50|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|0
1651105390000|2022-04-28 00:23:10|1688.3|1687.1|1688|1686.8|1688.3|1687.1|1688|1686.8|3
1651105400000|2022-04-28 00:23:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1651105420000|2022-04-28 00:23:40|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1651105430000|2022-04-28 00:23:50|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651105440000|2022-04-28 00:24:00|1687.8|1686.6|1687.3|1686.1|1687.8|1686.6|1687.3|1686.1|8
1651105450000|2022-04-28 00:24:10|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|2
1651105470000|2022-04-28 00:24:30|1686.8|1685.6|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|0
1651105480000|2022-04-28 00:24:40|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1651105490000|2022-04-28 00:24:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651105500000|2022-04-28 00:25:00|1687|1685.8|1687.3|1686.1|1687.3|1686.1|1687|1685.8|2
1651105510000|2022-04-28 00:25:10|1687.5|1686.3|1686.8|1685.6|1687.5|1686.3|1686.8|1685.6|5
1651105520000|2022-04-28 00:25:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1651105530000|2022-04-28 00:25:30|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|1
1651105540000|2022-04-28 00:25:40|1687.1|1685.9|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|2
1651105550000|2022-04-28 00:25:50|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651105560000|2022-04-28 00:26:00|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|0
1651105590000|2022-04-28 00:26:30|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|2
1651105600000|2022-04-28 00:26:40|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|0
1651105610000|2022-04-28 00:26:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|2
1651105630000|2022-04-28 00:27:10|1687.1|1685.9|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|6
1651105720000|2022-04-28 00:28:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1651105730000|2022-04-28 00:28:50|||||||||1
1651105760000|2022-04-28 00:29:20|1686.8|1685.6|1686.6|1685.4|1686.8|1685.6|1686.6|1685.4|1
1651105810000|2022-04-28 00:30:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|4
1651105820000|2022-04-28 00:30:20|||||||||10
1651105830000|2022-04-28 00:30:30|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651105840000|2022-04-28 00:30:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651105850000|2022-04-28 00:30:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651105860000|2022-04-28 00:31:00|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1686|1684.8|3
1651105870000|2022-04-28 00:31:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|5
1651105910000|2022-04-28 00:31:50|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|0
1651105960000|2022-04-28 00:32:40|1685.9|1684.7|1685.7|1684.5|1685.9|1684.7|1685.7|1684.5|1
1651105970000|2022-04-28 00:32:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|51
1651105980000|2022-04-28 00:33:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651106070000|2022-04-28 00:34:30|||||||||1
1651106080000|2022-04-28 00:34:40|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1651106090000|2022-04-28 00:34:50|||||||||4
1651106100000|2022-04-28 00:35:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|19
1651106140000|2022-04-28 00:35:40|||||||||1
1651106160000|2022-04-28 00:36:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|5
1651106200000|2022-04-28 00:36:40|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1651106230000|2022-04-28 00:37:10|||||||||1
1651106270000|2022-04-28 00:37:50|1685.7|1684.5|1685.2|1684|1685.7|1684.5|1685.2|1684|14
1651106300000|2022-04-28 00:38:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|3
1651106380000|2022-04-28 00:39:40|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651106400000|2022-04-28 00:40:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|3
1651106420000|2022-04-28 00:40:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651106440000|2022-04-28 00:40:40|||||||||5
1651106470000|2022-04-28 00:41:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|3
1651106480000|2022-04-28 00:41:20|||||||||2
1651106630000|2022-04-28 00:43:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|10
1651106670000|2022-04-28 00:44:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|4
1651106700000|2022-04-28 00:45:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1651106710000|2022-04-28 00:45:10|||||||||1
1651106740000|2022-04-28 00:45:40|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|1
1651106750000|2022-04-28 00:45:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|17
1651106780000|2022-04-28 00:46:20|||||||||7
1651106840000|2022-04-28 00:47:20|||||||||1
1651106880000|2022-04-28 00:48:00|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|7
1651106930000|2022-04-28 00:48:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651107000000|2022-04-28 00:50:00|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|5
1651107070000|2022-04-28 00:51:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|4
1651107080000|2022-04-28 00:51:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|8
1651107100000|2022-04-28 00:51:40|||||||||2
1651107110000|2022-04-28 00:51:50|1686.3|1685.1|1686.6|1685.4|1686.6|1685.4|1686.3|1685.1|7
1651107120000|2022-04-28 00:52:00|||||||||6
1651107130000|2022-04-28 00:52:10|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1686|1684.8|1
1651107140000|2022-04-28 00:52:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|11
1651107180000|2022-04-28 00:53:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|1
1651107230000|2022-04-28 00:53:50|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651107240000|2022-04-28 00:54:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|3
1651107260000|2022-04-28 00:54:20|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651107280000|2022-04-28 00:54:40|||||||||5
1651107300000|2022-04-28 00:55:00|||||||||171
1651107310000|2022-04-28 00:55:10|||||||||17
1651107320000|2022-04-28 00:55:20|||||||||5
1651107330000|2022-04-28 00:55:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|2
1651107360000|2022-04-28 00:56:00|||||||||1
1651107370000|2022-04-28 00:56:10|||||||||40
1651107390000|2022-04-28 00:56:30|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|23
1651107400000|2022-04-28 00:56:40|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|9
1651107420000|2022-04-28 00:57:00|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|46
1651107430000|2022-04-28 00:57:10|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|80
1651107440000|2022-04-28 00:57:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|64
1651107450000|2022-04-28 00:57:30|1686.6|1685.4|1686.9|1685.7|1687|1685.8|1686.6|1685.4|33
1651107460000|2022-04-28 00:57:40|1687|1685.8|1687|1685.8|1687.1|1685.9|1687|1685.8|33
1651107470000|2022-04-28 00:57:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|34
1651107480000|2022-04-28 00:58:00|1687.5|1686.3|1687.3|1686.1|1687.5|1686.3|1687.1|1685.9|26
1651107490000|2022-04-28 00:58:10|1687.1|1685.9|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|30
1651107500000|2022-04-28 00:58:20|||||||||8
1651107510000|2022-04-28 00:58:30|1687.5|1686.3|1688.3|1687.1|1688.3|1687.1|1687.5|1686.3|21
1651107520000|2022-04-28 00:58:40|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|18
1651107530000|2022-04-28 00:58:50|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651107540000|2022-04-28 00:59:00|1688.2|1687|1688.5|1687.3|1688.5|1687.3|1688.2|1687|0
1651107550000|2022-04-28 00:59:10|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651107560000|2022-04-28 00:59:20|1688.5|1687.3|1689.1|1687.9|1689.1|1687.9|1688.5|1687.3|12
1651107570000|2022-04-28 00:59:30|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|10
1651107580000|2022-04-28 00:59:40|||||||||3
1651107590000|2022-04-28 00:59:50|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|23
1651107600000|2022-04-28 01:00:00|1689|1687.8|1684.4|1683.2|1689|1687.8|1684.4|1683.2|60
1651107610000|2022-04-28 01:00:10|1684.3|1683.1|1684.4|1683.2|1684.6|1683.4|1684.2|1683|16
1651107620000|2022-04-28 01:00:20|1684.3|1683.1|1684.4|1683.2|1684.5|1683.3|1684.2|1683|20
1651107630000|2022-04-28 01:00:30|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.4|1683.2|18
1651107640000|2022-04-28 01:00:40|1684.5|1683.3|1684.9|1683.7|1685.2|1684|1684.4|1683.2|15
1651107650000|2022-04-28 01:00:50|1685|1683.8|1685.8|1684.6|1685.8|1684.6|1684.9|1683.7|16
1651107660000|2022-04-28 01:01:00|1685.6|1684.4|1686.1|1684.9|1686.1|1684.9|1685.5|1684.3|8
1651107670000|2022-04-28 01:01:10|1686|1684.8|1685.3|1684.1|1686|1684.8|1685.3|1684.1|4
1651107680000|2022-04-28 01:01:20|1685.1|1683.9|1685.6|1684.4|1685.6|1684.4|1684.7|1683.5|12
1651107690000|2022-04-28 01:01:30|1685.8|1684.6|1687.3|1686.1|1687.3|1686.1|1685.6|1684.4|15
1651107700000|2022-04-28 01:01:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|25
1651107710000|2022-04-28 01:01:50|1686.9|1685.7|1687.3|1686.1|1687.5|1686.3|1686.8|1685.6|23
1651107720000|2022-04-28 01:02:00|1687.1|1685.9|1686.8|1685.6|1687.1|1685.9|1686.8|1685.6|9
1651107730000|2022-04-28 01:02:10|1686.6|1685.4|1686.3|1685.1|1686.6|1685.4|1686.3|1685.1|0
1651107740000|2022-04-28 01:02:20|1686.1|1684.9|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|2
1651107750000|2022-04-28 01:02:30|1686.3|1685.1|1685.8|1684.6|1686.3|1685.1|1685.8|1684.6|5
1651107770000|2022-04-28 01:02:50|1685.7|1684.5|1685.8|1684.6|1685.9|1684.7|1685.7|1684.5|11
1651107790000|2022-04-28 01:03:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|3
1651107800000|2022-04-28 01:03:20|1685.8|1684.6|1685.9|1684.7|1686|1684.8|1685.8|1684.6|9
1651107810000|2022-04-28 01:03:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651107820000|2022-04-28 01:03:40|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|5
1651107830000|2022-04-28 01:03:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651107860000|2022-04-28 01:04:20|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651107870000|2022-04-28 01:04:30|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|2
1651107880000|2022-04-28 01:04:40|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|4
1651107900000|2022-04-28 01:05:00|1686.2|1685|1686.8|1685.6|1687|1685.8|1686.2|1685|5
1651107910000|2022-04-28 01:05:10|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|0
1651107920000|2022-04-28 01:05:20|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|0
1651107930000|2022-04-28 01:05:30|1687.2|1686|1687|1685.8|1687.3|1686.1|1687|1685.8|1
1651107940000|2022-04-28 01:05:40|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|1
1651107950000|2022-04-28 01:05:50|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|0
1651107960000|2022-04-28 01:06:00|1687.3|1686.1|1687.3|1686.1|1687.5|1686.3|1687.3|1686.1|2
1651107970000|2022-04-28 01:06:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|3
1651107980000|2022-04-28 01:06:20|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|1
1651107990000|2022-04-28 01:06:30|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1651108000000|2022-04-28 01:06:40|1687.4|1686.2|1687.8|1686.6|1687.8|1686.6|1687.4|1686.2|2
1651108020000|2022-04-28 01:07:00|1687.6|1686.4|1687.3|1686.1|1687.6|1686.4|1687.3|1686.1|4
1651108030000|2022-04-28 01:07:10|1687.2|1686|1687|1685.8|1687.2|1686|1687|1685.8|2
1651108040000|2022-04-28 01:07:20|1686.9|1685.7|1687.5|1686.3|1687.5|1686.3|1686.9|1685.7|1
1651108050000|2022-04-28 01:07:30|1687.8|1686.6|1688.3|1687.1|1688.3|1687.1|1687.8|1686.6|3
1651108060000|2022-04-28 01:07:40|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|4
1651108070000|2022-04-28 01:07:50|1688.5|1687.3|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|1
1651108080000|2022-04-28 01:08:00|1688.7|1687.5|1687.9|1686.7|1688.7|1687.5|1687.9|1686.7|5
1651108090000|2022-04-28 01:08:10|1687.8|1686.6|1687.6|1686.4|1687.8|1686.6|1687.6|1686.4|1
1651108110000|2022-04-28 01:08:30|1687.5|1686.3|1687.3|1686.1|1687.5|1686.3|1687.3|1686.1|2
1651108120000|2022-04-28 01:08:40|1687.1|1685.9|1687.5|1686.3|1687.5|1686.3|1687.1|1685.9|1
1651108130000|2022-04-28 01:08:50|1687.6|1686.4|1688|1686.8|1688|1686.8|1687.6|1686.4|1
1651108140000|2022-04-28 01:09:00|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651108170000|2022-04-28 01:09:30|1688.3|1687.1|1688.3|1687.1|1688.8|1687.6|1688.3|1687.1|3
1651108180000|2022-04-28 01:09:40|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|1
1651108200000|2022-04-28 01:10:00|1688.8|1687.6|1689.2|1688|1689.2|1688|1688.7|1687.5|5
1651108210000|2022-04-28 01:10:10|1689.4|1688.2|1689.1|1687.9|1689.4|1688.2|1689|1687.8|18
1651108220000|2022-04-28 01:10:20|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|14
1651108230000|2022-04-28 01:10:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|0
1651108240000|2022-04-28 01:10:40|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|1
1651108250000|2022-04-28 01:10:50|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.2|1688|2
1651108260000|2022-04-28 01:11:00|1689.1|1687.9|1689.5|1688.3|1689.7|1688.5|1689.1|1687.9|12
1651108270000|2022-04-28 01:11:10|1689.6|1688.4|1689.3|1688.1|1689.7|1688.5|1689.2|1688|3
1651108290000|2022-04-28 01:11:30|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1651108300000|2022-04-28 01:11:40|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|2
1651108310000|2022-04-28 01:11:50|1689.6|1688.4|1690.1|1688.9|1690.1|1688.9|1689.6|1688.4|2
1651108320000|2022-04-28 01:12:00|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|3
1651108330000|2022-04-28 01:12:10|1689.7|1688.5|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|2
1651108340000|2022-04-28 01:12:20|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|1
1651108350000|2022-04-28 01:12:30|1690|1688.8|1690|1688.8|1690|1688.8|1689.7|1688.5|3
1651108360000|2022-04-28 01:12:40|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651108380000|2022-04-28 01:13:00|1690|1688.8|1689.7|1688.5|1690|1688.8|1689.7|1688.5|8
1651108390000|2022-04-28 01:13:10|1689.6|1688.4|1689.7|1688.5|1690|1688.8|1689.6|1688.4|1
1651108400000|2022-04-28 01:13:20|1690|1688.8|1689.5|1688.3|1690|1688.8|1689.5|1688.3|1
1651108410000|2022-04-28 01:13:30|1689.3|1688.1|1689.6|1688.4|1689.6|1688.4|1689.3|1688.1|0
1651108420000|2022-04-28 01:13:40|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.2|1688|3
1651108430000|2022-04-28 01:13:50|1689.3|1688.1|1689.5|1688.3|1689.5|1688.3|1689.3|1688.1|1
1651108440000|2022-04-28 01:14:00|1689.3|1688.1|1689|1687.8|1689.3|1688.1|1689|1687.8|0
1651108450000|2022-04-28 01:14:10|1689.2|1688|1689.5|1688.3|1689.5|1688.3|1689.2|1688|1
1651108460000|2022-04-28 01:14:20|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|9
1651108470000|2022-04-28 01:14:30|1689.9|1688.7|1690.3|1689.1|1690.3|1689.1|1689.7|1688.5|20
1651108480000|2022-04-28 01:14:40|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|3
1651108490000|2022-04-28 01:14:50|1690.1|1688.9|1690.3|1689.1|1690.3|1689.1|1690.1|1688.9|3
1651108500000|2022-04-28 01:15:00|1690.2|1689|1689.6|1688.4|1690.2|1689|1689.6|1688.4|4
1651108510000|2022-04-28 01:15:10|1689.7|1688.5|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|0
1651108520000|2022-04-28 01:15:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|12
1651108530000|2022-04-28 01:15:30|1690|1688.8|1690.2|1689|1690.2|1689|1690|1688.8|3
1651108580000|2022-04-28 01:16:20|1690.1|1688.9|1690.5|1689.3|1690.5|1689.3|1690.1|1688.9|4
1651108590000|2022-04-28 01:16:30|1690.3|1689.1|1690.6|1689.4|1690.6|1689.4|1690.3|1689.1|1
1651108600000|2022-04-28 01:16:40|1690.7|1689.5|1690.8|1689.6|1690.9|1689.7|1690.7|1689.5|5
1651108610000|2022-04-28 01:16:50|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|0
1651108620000|2022-04-28 01:17:00|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|2
1651108630000|2022-04-28 01:17:10|1690.6|1689.4|1690.7|1689.5|1690.7|1689.5|1690.6|1689.4|1
1651108640000|2022-04-28 01:17:20|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|2
1651108650000|2022-04-28 01:17:30|1690.3|1689.1|1691|1689.8|1691.1|1689.9|1690.2|1689|4
1651108660000|2022-04-28 01:17:40|1690.9|1689.7|1690.9|1689.7|1691.1|1689.9|1690.9|1689.7|4
1651108680000|2022-04-28 01:18:00|1690.8|1689.6|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|17
1651108690000|2022-04-28 01:18:10|1691.3|1690.1|1691.4|1690.2|1691.6|1690.4|1691.2|1690|16
1651108700000|2022-04-28 01:18:20|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.4|1690.2|7
1651108710000|2022-04-28 01:18:30|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|1
1651108720000|2022-04-28 01:18:40|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.3|1690.1|3
1651108730000|2022-04-28 01:18:50|1691.6|1690.4|1691.2|1690|1691.6|1690.4|1691.1|1689.9|7
1651108740000|2022-04-28 01:19:00|||||||||5
1651108750000|2022-04-28 01:19:10|1691.4|1690.2|1691.4|1690.2|1691.6|1690.4|1691.3|1690.1|1
1651108760000|2022-04-28 01:19:20|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|2
1651108770000|2022-04-28 01:19:30|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.3|1690.1|2
1651108780000|2022-04-28 01:19:40|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|2
1651108790000|2022-04-28 01:19:50|1691.5|1690.3|1690.6|1689.4|1691.6|1690.4|1690.6|1689.4|6
1651108800000|2022-04-28 01:20:00|1690.2|1689|1690.7|1689.5|1690.7|1689.5|1690|1688.8|6
1651108810000|2022-04-28 01:20:10|1690.6|1689.4|1690.7|1689.5|1690.7|1689.5|1690.6|1689.4|1
1651108820000|2022-04-28 01:20:20|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1
1651108830000|2022-04-28 01:20:30|1690.8|1689.6|1690.7|1689.5|1690.9|1689.7|1690.7|1689.5|2
1651108840000|2022-04-28 01:20:40|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.8|1689.6|2
1651108850000|2022-04-28 01:20:50|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|2
1651108860000|2022-04-28 01:21:00|||||||||1
1651108870000|2022-04-28 01:21:10|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|2
1651108880000|2022-04-28 01:21:20|1690.6|1689.4|1690.7|1689.5|1690.8|1689.6|1690.6|1689.4|1
1651108890000|2022-04-28 01:21:30|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651108900000|2022-04-28 01:21:40|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|2
1651108910000|2022-04-28 01:21:50|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|0
1651108920000|2022-04-28 01:22:00|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1651108930000|2022-04-28 01:22:10|1690.3|1689.1|1690.2|1689|1690.3|1689.1|1690.2|1689|0
1651108940000|2022-04-28 01:22:20|1690.1|1688.9|1690.2|1689|1690.3|1689.1|1690.1|1688.9|1
1651108950000|2022-04-28 01:22:30|1690.1|1688.9|1690.6|1689.4|1690.6|1689.4|1690.1|1688.9|2
1651108960000|2022-04-28 01:22:40|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|9
1651108970000|2022-04-28 01:22:50|1690.8|1689.6|1690.7|1689.5|1690.9|1689.7|1690.6|1689.4|5
1651108980000|2022-04-28 01:23:00|1690.8|1689.6|1690.4|1689.2|1690.8|1689.6|1690.4|1689.2|2
1651108990000|2022-04-28 01:23:10|1690.3|1689.1|1689.8|1688.6|1690.3|1689.1|1689.8|1688.6|5
1651109010000|2022-04-28 01:23:30|1689.9|1688.7|1690|1688.8|1690.2|1689|1689.9|1688.7|4
1651109030000|2022-04-28 01:23:50|1690.2|1689|1689.9|1688.7|1690.2|1689|1689.9|1688.7|4
1651109040000|2022-04-28 01:24:00|1689.7|1688.5|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|1
1651109070000|2022-04-28 01:24:30|1689.8|1688.6|1690|1688.8|1690|1688.8|1689.8|1688.6|2
1651109080000|2022-04-28 01:24:40|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1
1651109090000|2022-04-28 01:24:50|1689.8|1688.6|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|0
1651109100000|2022-04-28 01:25:00|1689.8|1688.6|1690.4|1689.2|1690.4|1689.2|1689.8|1688.6|2
1651109110000|2022-04-28 01:25:10|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|1
1651109120000|2022-04-28 01:25:20|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1
1651109130000|2022-04-28 01:25:30|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651109140000|2022-04-28 01:25:40|1690.9|1689.7|1691.1|1689.9|1691.3|1690.1|1690.9|1689.7|9
1651109150000|2022-04-28 01:25:50|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.1|1689.9|7
1651109170000|2022-04-28 01:26:10|1691|1689.8|1690.8|1689.6|1691|1689.8|1690.8|1689.6|0
1651109180000|2022-04-28 01:26:20|1690.9|1689.7|1690.7|1689.5|1690.9|1689.7|1690.7|1689.5|2
1651109190000|2022-04-28 01:26:30|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651109200000|2022-04-28 01:26:40|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1
1651109220000|2022-04-28 01:27:00|1691|1689.8|1691|1689.8|1691.2|1690|1691|1689.8|0
1651109250000|2022-04-28 01:27:30|1691.3|1690.1|1691.6|1690.4|1691.6|1690.4|1691.3|1690.1|6
1651109260000|2022-04-28 01:27:40|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|2
1651109270000|2022-04-28 01:27:50|1691.6|1690.4|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|2
1651109280000|2022-04-28 01:28:00|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|0
1651109290000|2022-04-28 01:28:10|1691.6|1690.4|1691|1689.8|1691.6|1690.4|1691|1689.8|3
1651109300000|2022-04-28 01:28:20|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651109340000|2022-04-28 01:29:00|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1
1651109350000|2022-04-28 01:29:10|1691.5|1690.3|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1651109360000|2022-04-28 01:29:20|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1
1651109370000|2022-04-28 01:29:30|1692|1690.8|1691.6|1690.4|1692|1690.8|1691.4|1690.2|2
1651109380000|2022-04-28 01:29:40|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1651109390000|2022-04-28 01:29:50|1692|1690.8|1691.9|1690.7|1692|1690.8|1691.9|1690.7|1
1651109400000|2022-04-28 01:30:00|1691.8|1690.6|1691.6|1690.4|1692.1|1690.9|1691.6|1690.4|3
1651109410000|2022-04-28 01:30:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|5
1651109420000|2022-04-28 01:30:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1651109430000|2022-04-28 01:30:30|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|2
1651109440000|2022-04-28 01:30:40|1691.8|1690.6|1692.1|1690.9|1692.3|1691.1|1691.8|1690.6|6
1651109450000|2022-04-28 01:30:50|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1651109460000|2022-04-28 01:31:00|1691.9|1690.7|1691.9|1690.7|1692|1690.8|1691.8|1690.6|5
1651109470000|2022-04-28 01:31:10|1691.8|1690.6|1691.2|1690|1691.8|1690.6|1691.2|1690|3
1651109480000|2022-04-28 01:31:20|1691.1|1689.9|1691.2|1690|1691.3|1690.1|1691.1|1689.9|3
1651109490000|2022-04-28 01:31:30|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.8|1689.6|5
1651109500000|2022-04-28 01:31:40|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|0
1651109510000|2022-04-28 01:31:50|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|0
1651109520000|2022-04-28 01:32:00|1690.8|1689.6|1690.9|1689.7|1690.9|1689.7|1690.8|1689.6|1
1651109530000|2022-04-28 01:32:10|1690.8|1689.6|1690.3|1689.1|1690.8|1689.6|1690.3|1689.1|3
1651109540000|2022-04-28 01:32:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|0
1651109550000|2022-04-28 01:32:30|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|1
1651109560000|2022-04-28 01:32:40|1690.5|1689.3|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|0
1651109570000|2022-04-28 01:32:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1651109580000|2022-04-28 01:33:00|1690.5|1689.3|1690.9|1689.7|1690.9|1689.7|1690.4|1689.2|4
1651109600000|2022-04-28 01:33:20|1690.8|1689.6|1690.5|1689.3|1690.9|1689.7|1690.5|1689.3|1
1651109610000|2022-04-28 01:33:30|1690.2|1689|1690.2|1689|1690.2|1689|1690|1688.8|1
1651109620000|2022-04-28 01:33:40|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|0
1651109640000|2022-04-28 01:34:00|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|1
1651109650000|2022-04-28 01:34:10|1690|1688.8|1690.2|1689|1690.2|1689|1690|1688.8|1
1651109660000|2022-04-28 01:34:20|1690|1688.8|1690|1688.8|1690.2|1689|1690|1688.8|1
1651109670000|2022-04-28 01:34:30|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|0
1651109680000|2022-04-28 01:34:40|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|2
1651109710000|2022-04-28 01:35:10|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|2
1651109720000|2022-04-28 01:35:20|1690.7|1689.5|1690.7|1689.5|1690.9|1689.7|1690.7|1689.5|1
1651109740000|2022-04-28 01:35:40|1690.4|1689.2|1690.2|1689|1690.4|1689.2|1690.2|1689|0
1651109750000|2022-04-28 01:35:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1651109760000|2022-04-28 01:36:00|1690.5|1689.3|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|0
1651109770000|2022-04-28 01:36:10|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|0
1651109790000|2022-04-28 01:36:30|1691|1689.8|1691.4|1690.2|1691.4|1690.2|1690.9|1689.7|6
1651109800000|2022-04-28 01:36:40|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|1
1651109810000|2022-04-28 01:36:50|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|0
1651109820000|2022-04-28 01:37:00|1692.1|1690.9|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|6
1651109830000|2022-04-28 01:37:10|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1
1651109850000|2022-04-28 01:37:30|||||||||1
1651109860000|2022-04-28 01:37:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|16
1651109870000|2022-04-28 01:37:50|||||||||3
1651109880000|2022-04-28 01:38:00|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651109890000|2022-04-28 01:38:10|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1
1651109900000|2022-04-28 01:38:20|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|15
1651109910000|2022-04-28 01:38:30|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|25
1651109920000|2022-04-28 01:38:40|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|7
1651109930000|2022-04-28 01:38:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|1
1651109940000|2022-04-28 01:39:00|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1692.9|1691.7|9
1651109950000|2022-04-28 01:39:10|1692.9|1691.7|1692.6|1691.4|1692.9|1691.7|1692.6|1691.4|52
1651109960000|2022-04-28 01:39:20|1692.5|1691.3|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|1
1651109970000|2022-04-28 01:39:30|||||||||4
1651109980000|2022-04-28 01:39:40|1692.5|1691.3|1692.8|1691.6|1692.9|1691.7|1692.5|1691.3|3
1651109990000|2022-04-28 01:39:50|1692.6|1691.4|1692.4|1691.2|1692.6|1691.4|1692.3|1691.1|4
1651110000000|2022-04-28 01:40:00|1692.3|1691.1|1691.9|1690.7|1692.3|1691.1|1691.8|1690.6|7
1651110010000|2022-04-28 01:40:10|1692|1690.8|1692.1|1690.9|1692.3|1691.1|1692|1690.8|0
1651110020000|2022-04-28 01:40:20|||||||||2
1651110030000|2022-04-28 01:40:30|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|0
1651110040000|2022-04-28 01:40:40|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1
1651110050000|2022-04-28 01:40:50|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651110070000|2022-04-28 01:41:10|1692|1690.8|1692.4|1691.2|1692.4|1691.2|1692|1690.8|1
1651110080000|2022-04-28 01:41:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1651110090000|2022-04-28 01:41:30|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1651110100000|2022-04-28 01:41:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1651110110000|2022-04-28 01:41:50|1692.4|1691.2|1692.1|1690.9|1692.4|1691.2|1692.1|1690.9|0
1651110130000|2022-04-28 01:42:10|1691.9|1690.7|1691.5|1690.3|1691.9|1690.7|1691.3|1690.1|7
1651110140000|2022-04-28 01:42:20|1691.4|1690.2|1691.6|1690.4|1691.6|1690.4|1691.4|1690.2|5
1651110150000|2022-04-28 01:42:30|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.6|1690.4|1
1651110160000|2022-04-28 01:42:40|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1651110170000|2022-04-28 01:42:50|1692|1690.8|1692.5|1691.3|1692.5|1691.3|1692|1690.8|1
1651110180000|2022-04-28 01:43:00|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1651110190000|2022-04-28 01:43:10|1692.2|1691|1692.1|1690.9|1692.2|1691|1692.1|1690.9|0
1651110220000|2022-04-28 01:43:40|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|1
1651110250000|2022-04-28 01:44:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1651110270000|2022-04-28 01:44:30|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|1
1651110300000|2022-04-28 01:45:00|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1651110310000|2022-04-28 01:45:10|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|2
1651110320000|2022-04-28 01:45:20|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1651110330000|2022-04-28 01:45:30|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|1
1651110340000|2022-04-28 01:45:40|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|0
1651110350000|2022-04-28 01:45:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|2
1651110380000|2022-04-28 01:46:20|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1651110390000|2022-04-28 01:46:30|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|1
1651110420000|2022-04-28 01:47:00|1692.5|1691.3|1693|1691.8|1693|1691.8|1692.5|1691.3|3
1651110430000|2022-04-28 01:47:10|1692.9|1691.7|1692.6|1691.4|1692.9|1691.7|1692.6|1691.4|7
1651110440000|2022-04-28 01:47:20|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|2
1651110450000|2022-04-28 01:47:30|||||||||1
1651110470000|2022-04-28 01:47:50|||||||||5
1651110490000|2022-04-28 01:48:10|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|2
1651110500000|2022-04-28 01:48:20|1692.7|1691.5|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|1
1651110510000|2022-04-28 01:48:30|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|1
1651110520000|2022-04-28 01:48:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|2
1651110530000|2022-04-28 01:48:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|2
1651110540000|2022-04-28 01:49:00|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|1
1651110550000|2022-04-28 01:49:10|1692.6|1691.4|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|1
1651110560000|2022-04-28 01:49:20|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651110570000|2022-04-28 01:49:30|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|3
1651110580000|2022-04-28 01:49:40|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1651110590000|2022-04-28 01:49:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1651110600000|2022-04-28 01:50:00|1692.5|1691.3|1692.9|1691.7|1692.9|1691.7|1692.5|1691.3|0
1651110610000|2022-04-28 01:50:10|1693.1|1691.9|1693.1|1691.9|1693.3|1692.1|1693.1|1691.9|5
1651110620000|2022-04-28 01:50:20|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|4
1651110630000|2022-04-28 01:50:30|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|2
1651110640000|2022-04-28 01:50:40|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1693.1|1691.9|6
1651110650000|2022-04-28 01:50:50|||||||||1
1651110670000|2022-04-28 01:51:10|1692.9|1691.7|1693.3|1692.1|1693.3|1692.1|1692.9|1691.7|1
1651110690000|2022-04-28 01:51:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651110700000|2022-04-28 01:51:40|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1651110710000|2022-04-28 01:51:50|1693.6|1692.4|1693.8|1692.6|1693.8|1692.6|1693.6|1692.4|20
1651110720000|2022-04-28 01:52:00|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1
1651110730000|2022-04-28 01:52:10|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.6|1692.4|0
1651110740000|2022-04-28 01:52:20|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|2
1651110750000|2022-04-28 01:52:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|9
1651110760000|2022-04-28 01:52:40|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|0
1651110770000|2022-04-28 01:52:50|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651110780000|2022-04-28 01:53:00|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693.2|1692|0
1651110790000|2022-04-28 01:53:10|1693|1691.8|1692.6|1691.4|1693|1691.8|1692.6|1691.4|2
1651110800000|2022-04-28 01:53:20|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.3|1691.1|3
1651110820000|2022-04-28 01:53:40|1692.5|1691.3|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|3
1651110830000|2022-04-28 01:53:50|1692.2|1691|1692.4|1691.2|1692.4|1691.2|1692.2|1691|1
1651110840000|2022-04-28 01:54:00|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1651110850000|2022-04-28 01:54:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1651110860000|2022-04-28 01:54:20|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1
1651110870000|2022-04-28 01:54:30|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.7|1691.5|1
1651110890000|2022-04-28 01:54:50|1693|1691.8|1692.9|1691.7|1693|1691.8|1692.9|1691.7|0
1651110900000|2022-04-28 01:55:00|1692.6|1691.4|1693.1|1691.9|1693.1|1691.9|1692.6|1691.4|0
1651110920000|2022-04-28 01:55:20|1693|1691.8|1692.9|1691.7|1693|1691.8|1692.9|1691.7|0
1651110930000|2022-04-28 01:55:30|1693|1691.8|1693.6|1692.4|1693.6|1692.4|1693|1691.8|2
1651110950000|2022-04-28 01:55:50|1693.7|1692.5|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|1
1651110960000|2022-04-28 01:56:00|1693.7|1692.5|1694.1|1692.9|1694.1|1692.9|1693.7|1692.5|7
1651110970000|2022-04-28 01:56:10|1694.2|1693|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|8
1651110980000|2022-04-28 01:56:20|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.2|1693|5
1651110990000|2022-04-28 01:56:30|1694.6|1693.4|1693.6|1692.4|1694.6|1693.4|1693.6|1692.4|11
1651111000000|2022-04-28 01:56:40|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|2
1651111020000|2022-04-28 01:57:00|1694|1692.8|1693.9|1692.7|1694|1692.8|1693.9|1692.7|1
1651111030000|2022-04-28 01:57:10|1693.7|1692.5|1694|1692.8|1694|1692.8|1693.7|1692.5|2
1651111040000|2022-04-28 01:57:20|||||||||2
1651111050000|2022-04-28 01:57:30|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1
1651111060000|2022-04-28 01:57:40|1693.8|1692.6|1693.7|1692.5|1693.8|1692.6|1693.7|1692.5|0
1651111080000|2022-04-28 01:58:00|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|4
1651111100000|2022-04-28 01:58:20|||||||||1
1651111110000|2022-04-28 01:58:30|1693.7|1692.5|1693.9|1692.7|1693.9|1692.7|1693.7|1692.5|0
1651111120000|2022-04-28 01:58:40|1693.8|1692.6|1694.1|1692.9|1694.1|1692.9|1693.6|1692.4|11
1651111130000|2022-04-28 01:58:50|1694.3|1693.1|1694.3|1693.1|1694.6|1693.4|1694.3|1693.1|14
1651111140000|2022-04-28 01:59:00|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|2
1651111160000|2022-04-28 01:59:20|1694.2|1693|1694.2|1693|1694.2|1693|1694.1|1692.9|5
1651111170000|2022-04-28 01:59:30|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|2
1651111180000|2022-04-28 01:59:40|1694.2|1693|1694.3|1693.1|1694.3|1693.1|1694.2|1693|1
1651111190000|2022-04-28 01:59:50|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|5
1651111200000|2022-04-28 02:00:00|1694.5|1693.3|1694.7|1693.5|1694.7|1693.5|1694.5|1693.3|11
1651111210000|2022-04-28 02:00:10|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|1
1651111220000|2022-04-28 02:00:20|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|4
1651111240000|2022-04-28 02:00:40|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|1
1651111250000|2022-04-28 02:00:50|1694.7|1693.5|1694.6|1693.4|1694.7|1693.5|1694.6|1693.4|5
1651111260000|2022-04-28 02:01:00|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.2|1693|18
1651111270000|2022-04-28 02:01:10|1694.3|1693.1|1694.5|1693.3|1694.5|1693.3|1694.3|1693.1|19
1651111280000|2022-04-28 02:01:20|1694.3|1693.1|1693.8|1692.6|1694.3|1693.1|1693.8|1692.6|17
1651111300000|2022-04-28 02:01:40|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|2
1651111310000|2022-04-28 02:01:50|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|2
1651111320000|2022-04-28 02:02:00|1693.8|1692.6|1693.7|1692.5|1694|1692.8|1693.6|1692.4|3
1651111330000|2022-04-28 02:02:10|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|5
1651111340000|2022-04-28 02:02:20|1694.1|1692.9|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|22
1651111350000|2022-04-28 02:02:30|1694.3|1693.1|1694|1692.8|1694.3|1693.1|1693.8|1692.6|8
1651111360000|2022-04-28 02:02:40|||||||||9
1651111370000|2022-04-28 02:02:50|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|47
1651111380000|2022-04-28 02:03:00|1694|1692.8|1693.8|1692.6|1694|1692.8|1693.7|1692.5|6
1651111390000|2022-04-28 02:03:10|1694|1692.8|1694.6|1693.4|1694.6|1693.4|1694|1692.8|15
1651111400000|2022-04-28 02:03:20|1694.5|1693.3|1694.6|1693.4|1694.6|1693.4|1694.5|1693.3|2
1651111410000|2022-04-28 02:03:30|1694.5|1693.3|1694.1|1692.9|1694.5|1693.3|1694.1|1692.9|0
1651111420000|2022-04-28 02:03:40|1694.2|1693|1694.1|1692.9|1694.2|1693|1694|1692.8|1
1651111430000|2022-04-28 02:03:50|1694.2|1693|1694.7|1693.5|1694.7|1693.5|1694.2|1693|3
1651111440000|2022-04-28 02:04:00|||||||||8
1651111450000|2022-04-28 02:04:10|||||||||2
1651111460000|2022-04-28 02:04:20|1694.6|1693.4|1694.7|1693.5|1694.7|1693.5|1694.6|1693.4|10
1651111470000|2022-04-28 02:04:30|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.3|1693.1|37
1651111480000|2022-04-28 02:04:40|1694.2|1693|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|2
1651111490000|2022-04-28 02:04:50|1694.2|1693|1694.3|1693.1|1694.3|1693.1|1694.2|1693|3
1651111500000|2022-04-28 02:05:00|1694.2|1693|1694.3|1693.1|1694.3|1693.1|1694.2|1693|1
1651111510000|2022-04-28 02:05:10|1694.1|1692.9|1694.2|1693|1694.2|1693|1694.1|1692.9|0
1651111520000|2022-04-28 02:05:20|1694.3|1693.1|1694.7|1693.5|1694.7|1693.5|1694.3|1693.1|6
1651111530000|2022-04-28 02:05:30|1694.6|1693.4|1694.6|1693.4|1694.6|1693.4|1694.4|1693.2|1
1651111540000|2022-04-28 02:05:40|1694.3|1693.1|1694.2|1693|1694.3|1693.1|1694.2|1693|6
1651111550000|2022-04-28 02:05:50|1694|1692.8|1693.6|1692.4|1694|1692.8|1693.6|1692.4|4
1651111560000|2022-04-28 02:06:00|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651111580000|2022-04-28 02:06:20|1693.7|1692.5|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|11
1651111610000|2022-04-28 02:06:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1651111620000|2022-04-28 02:07:00|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|26
1651111660000|2022-04-28 02:07:40|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|6
1651111670000|2022-04-28 02:07:50|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|11
1651111680000|2022-04-28 02:08:00|1693.8|1692.6|1694|1692.8|1694|1692.8|1693.8|1692.6|4
1651111700000|2022-04-28 02:08:20|1693.7|1692.5|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|10
1651111710000|2022-04-28 02:08:30|1694|1692.8|1693.7|1692.5|1694|1692.8|1693.7|1692.5|1
1651111720000|2022-04-28 02:08:40|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1
1651111730000|2022-04-28 02:08:50|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|0
1651111740000|2022-04-28 02:09:00|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|2
1651111750000|2022-04-28 02:09:10|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651111770000|2022-04-28 02:09:30|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|0
1651111780000|2022-04-28 02:09:40|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|4
1651111790000|2022-04-28 02:09:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|5
1651111800000|2022-04-28 02:10:00|||||||||14
1651111810000|2022-04-28 02:10:10|||||||||11
1651111840000|2022-04-28 02:10:40|1693.1|1691.9|1693.7|1692.5|1693.7|1692.5|1693.1|1691.9|3
1651111850000|2022-04-28 02:10:50|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651111860000|2022-04-28 02:11:00|1693.7|1692.5|1694|1692.8|1694|1692.8|1693.7|1692.5|6
1651111870000|2022-04-28 02:11:10|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|2
1651111890000|2022-04-28 02:11:30|1694.2|1693|1694.3|1693.1|1694.3|1693.1|1694.2|1693|5
1651111920000|2022-04-28 02:12:00|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1
1651111930000|2022-04-28 02:12:10|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|1
1651111940000|2022-04-28 02:12:20|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|0
1651111950000|2022-04-28 02:12:30|||||||||3
1651111960000|2022-04-28 02:12:40|||||||||9
1651111970000|2022-04-28 02:12:50|1694|1692.8|1694.2|1693|1694.2|1693|1694|1692.8|23
1651111980000|2022-04-28 02:13:00|1694.1|1692.9|1693.7|1692.5|1694.1|1692.9|1693.7|1692.5|13
1651111990000|2022-04-28 02:13:10|1693.6|1692.4|1692.6|1691.4|1693.7|1692.5|1692.6|1691.4|9
1651112000000|2022-04-28 02:13:20|1692.7|1691.5|1693|1691.8|1693|1691.8|1692.5|1691.3|5
1651112010000|2022-04-28 02:13:30|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651112020000|2022-04-28 02:13:40|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.5|1691.3|4
1651112030000|2022-04-28 02:13:50|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|1
1651112040000|2022-04-28 02:14:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1
1651112050000|2022-04-28 02:14:10|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|0
1651112060000|2022-04-28 02:14:20|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651112070000|2022-04-28 02:14:30|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|0
1651112080000|2022-04-28 02:14:40|1692.7|1691.5|1692.9|1691.7|1693|1691.8|1692.7|1691.5|6
1651112110000|2022-04-28 02:15:10|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|1
1651112150000|2022-04-28 02:15:50|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|4
1651112160000|2022-04-28 02:16:00|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651112220000|2022-04-28 02:17:00|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|0
1651112230000|2022-04-28 02:17:10|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|5
1651112310000|2022-04-28 02:18:30|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|3
1651112320000|2022-04-28 02:18:40|1693.9|1692.7|1693.9|1692.7|1694.1|1692.9|1693.9|1692.7|5
1651112340000|2022-04-28 02:19:00|1693.7|1692.5|1693.9|1692.7|1694.1|1692.9|1693.7|1692.5|1
1651112350000|2022-04-28 02:19:10|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|0
1651112400000|2022-04-28 02:20:00|||||||||1
1651112410000|2022-04-28 02:20:10|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|1
1651112460000|2022-04-28 02:21:00|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651112490000|2022-04-28 02:21:30|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|1
1651112520000|2022-04-28 02:22:00|1693|1691.8|1693.1|1691.9|1693.2|1692|1693|1691.8|6
1651112530000|2022-04-28 02:22:10|1693|1691.8|1693.3|1692.1|1693.3|1692.1|1693|1691.8|1
1651112560000|2022-04-28 02:22:40|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693.2|1692|1
1651112580000|2022-04-28 02:23:00|1693.7|1692.5|1693.3|1692.1|1693.7|1692.5|1693.3|1692.1|5
1651112610000|2022-04-28 02:23:30|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651112620000|2022-04-28 02:23:40|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|2
1651112660000|2022-04-28 02:24:20|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651112670000|2022-04-28 02:24:30|||||||||1
1651112710000|2022-04-28 02:25:10|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|4
1651112720000|2022-04-28 02:25:20|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1
1651112760000|2022-04-28 02:26:00|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651112790000|2022-04-28 02:26:30|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693|1691.8|3
1651112850000|2022-04-28 02:27:30|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|1
1651112860000|2022-04-28 02:27:40|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|1
1651112910000|2022-04-28 02:28:30|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651112920000|2022-04-28 02:28:40|1693.3|1692.1|1693.1|1691.9|1693.3|1692.1|1693.1|1691.9|1
1651112940000|2022-04-28 02:29:00|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|1
1651112980000|2022-04-28 02:29:40|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|8
1651112990000|2022-04-28 02:29:50|||||||||1
1651113000000|2022-04-28 02:30:00|1693.1|1691.9|1692.6|1691.4|1693.1|1691.9|1692.4|1691.2|11
1651113010000|2022-04-28 02:30:10|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.7|1691.5|2
1651113020000|2022-04-28 02:30:20|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|1
1651113030000|2022-04-28 02:30:30|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1651113040000|2022-04-28 02:30:40|1692.3|1691.1|1691.6|1690.4|1692.3|1691.1|1691.5|1690.3|20
1651113050000|2022-04-28 02:30:50|1691.7|1690.5|1691.4|1690.2|1691.7|1690.5|1691.4|1690.2|16
1651113060000|2022-04-28 02:31:00|1691.6|1690.4|1691.2|1690|1691.6|1690.4|1690.9|1689.7|10
1651113070000|2022-04-28 02:31:10|1691.1|1689.9|1690.8|1689.6|1691.1|1689.9|1690.7|1689.5|28
1651113080000|2022-04-28 02:31:20|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.2|1689|18
1651113090000|2022-04-28 02:31:30|1690.8|1689.6|1690.9|1689.7|1690.9|1689.7|1690.8|1689.6|4
1651113100000|2022-04-28 02:31:40|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651113110000|2022-04-28 02:31:50|1691.3|1690.1|1691.6|1690.4|1691.6|1690.4|1691.3|1690.1|4
1651113120000|2022-04-28 02:32:00|1691.9|1690.7|1692.2|1691|1692.4|1691.2|1691.9|1690.7|8
1651113130000|2022-04-28 02:32:10|1692.3|1691.1|1691.8|1690.6|1692.3|1691.1|1691.8|1690.6|3
1651113140000|2022-04-28 02:32:20|1691.7|1690.5|1691.3|1690.1|1691.7|1690.5|1691.2|1690|9
1651113150000|2022-04-28 02:32:30|1691.2|1690|1690.8|1689.6|1691.2|1690|1690.6|1689.4|13
1651113160000|2022-04-28 02:32:40|1690.9|1689.7|1691.1|1689.9|1691.3|1690.1|1690.8|1689.6|11
1651113170000|2022-04-28 02:32:50|1690.9|1689.7|1691.2|1690|1691.2|1690|1690.8|1689.6|3
1651113180000|2022-04-28 02:33:00|1691.3|1690.1|1691.1|1689.9|1691.3|1690.1|1691.1|1689.9|0
1651113190000|2022-04-28 02:33:10|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1651113210000|2022-04-28 02:33:30|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.4|1689.2|11
1651113220000|2022-04-28 02:33:40|1690.9|1689.7|1691.3|1690.1|1691.3|1690.1|1690.9|1689.7|3
1651113240000|2022-04-28 02:34:00|1691.6|1690.4|1691.8|1690.6|1692.1|1690.9|1691.6|1690.4|5
1651113250000|2022-04-28 02:34:10|1691.7|1690.5|1691.6|1690.4|1691.7|1690.5|1691.5|1690.3|19
1651113260000|2022-04-28 02:34:20|1691.7|1690.5|1691.8|1690.6|1691.9|1690.7|1691.7|1690.5|9
1651113270000|2022-04-28 02:34:30|1691.7|1690.5|1691.1|1689.9|1691.8|1690.6|1691.1|1689.9|4
1651113280000|2022-04-28 02:34:40|1690.9|1689.7|1691.2|1690|1691.2|1690|1690.9|1689.7|3
1651113290000|2022-04-28 02:34:50|1691.3|1690.1|1691.1|1689.9|1691.3|1690.1|1691.1|1689.9|1
1651113300000|2022-04-28 02:35:00|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.2|1690|0
1651113310000|2022-04-28 02:35:10|||||||||1
1651113330000|2022-04-28 02:35:30|1691.4|1690.2|1692|1690.8|1692|1690.8|1691.4|1690.2|17
1651113350000|2022-04-28 02:35:50|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|1
1651113360000|2022-04-28 02:36:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|4
1651113370000|2022-04-28 02:36:10|1691.4|1690.2|1691.2|1690|1691.4|1690.2|1691.2|1690|11
1651113380000|2022-04-28 02:36:20|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|3
1651113390000|2022-04-28 02:36:30|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.2|1690|8
1651113400000|2022-04-28 02:36:40|||||||||11
1651113410000|2022-04-28 02:36:50|1691.1|1689.9|1691.1|1689.9|1691.2|1690|1691.1|1689.9|7
1651113420000|2022-04-28 02:37:00|1691.2|1690|1690.8|1689.6|1691.2|1690|1690.8|1689.6|2
1651113430000|2022-04-28 02:37:10|1690.7|1689.5|1690.8|1689.6|1690.9|1689.7|1690.7|1689.5|18
1651113440000|2022-04-28 02:37:20|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1
1651113460000|2022-04-28 02:37:40|1690.8|1689.6|1690.4|1689.2|1690.8|1689.6|1690.4|1689.2|8
1651113470000|2022-04-28 02:37:50|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|4
1651113480000|2022-04-28 02:38:00|1690.2|1689|1690.1|1688.9|1690.2|1689|1690.1|1688.9|0
1651113500000|2022-04-28 02:38:20|||||||||2
1651113510000|2022-04-28 02:38:30|1689.9|1688.7|1689.9|1688.7|1690.2|1689|1689.9|1688.7|7
1651113520000|2022-04-28 02:38:40|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|2
1651113540000|2022-04-28 02:39:00|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651113550000|2022-04-28 02:39:10|1689.4|1688.2|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|9
1651113560000|2022-04-28 02:39:20|1689.4|1688.2|1689.2|1688|1689.6|1688.4|1688.9|1687.7|10
1651113590000|2022-04-28 02:39:50|||||||||8
1651113600000|2022-04-28 02:40:00|1689.4|1688.2|1690.5|1689.3|1690.7|1689.5|1689.4|1688.2|15
1651113610000|2022-04-28 02:40:10|1690.7|1689.5|1690.4|1689.2|1690.7|1689.5|1690.4|1689.2|1
1651113620000|2022-04-28 02:40:20|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1
1651113650000|2022-04-28 02:40:50|1690.2|1689|1690.1|1688.9|1690.2|1689|1690.1|1688.9|3
1651113660000|2022-04-28 02:41:00|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|4
1651113680000|2022-04-28 02:41:20|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1
1651113700000|2022-04-28 02:41:40|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651113710000|2022-04-28 02:41:50|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1651113720000|2022-04-28 02:42:00|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|0
1651113730000|2022-04-28 02:42:10|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651113750000|2022-04-28 02:42:30|1690.2|1689|1690.4|1689.2|1690.4|1689.2|1690.2|1689|3
1651113760000|2022-04-28 02:42:40|1690.3|1689.1|1689.6|1688.4|1690.3|1689.1|1689.4|1688.2|17
1651113770000|2022-04-28 02:42:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1
1651113780000|2022-04-28 02:43:00|1689.9|1688.7|1690.1|1688.9|1690.2|1689|1689.9|1688.7|2
1651113790000|2022-04-28 02:43:10|1690|1688.8|1690.1|1688.9|1690.2|1689|1690|1688.8|4
1651113800000|2022-04-28 02:43:20|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651113810000|2022-04-28 02:43:30|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|1
1651113820000|2022-04-28 02:43:40|1690.2|1689|1690.2|1689|1690.2|1689|1690|1688.8|1
1651113830000|2022-04-28 02:43:50|1690|1688.8|1689.8|1688.6|1690.2|1689|1689.8|1688.6|1
1651113850000|2022-04-28 02:44:10|1689.7|1688.5|1689.3|1688.1|1689.7|1688.5|1689.2|1688|1
1651113860000|2022-04-28 02:44:20|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651113870000|2022-04-28 02:44:30|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1
1651113880000|2022-04-28 02:44:40|1689.1|1687.9|1689.1|1687.9|1689.2|1688|1689.1|1687.9|2
1651113890000|2022-04-28 02:44:50|1689.3|1688.1|1689.9|1688.7|1689.9|1688.7|1689.3|1688.1|3
1651113900000|2022-04-28 02:45:00|1689.8|1688.6|1690.7|1689.5|1690.7|1689.5|1689.8|1688.6|3
1651113910000|2022-04-28 02:45:10|1690.5|1689.3|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|10
1651113920000|2022-04-28 02:45:20|1690.5|1689.3|1690.8|1689.6|1690.9|1689.7|1690.5|1689.3|5
1651113930000|2022-04-28 02:45:30|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|5
1651113940000|2022-04-28 02:45:40|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.7|1689.5|6
1651113950000|2022-04-28 02:45:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|4
1651113960000|2022-04-28 02:46:00|1690.7|1689.5|1690.5|1689.3|1690.7|1689.5|1690.5|1689.3|0
1651113970000|2022-04-28 02:46:10|1690.7|1689.5|1691|1689.8|1691.1|1689.9|1690.7|1689.5|3
1651113980000|2022-04-28 02:46:20|1691.1|1689.9|1691.2|1690|1691.2|1690|1691|1689.8|11
1651113990000|2022-04-28 02:46:30|1691|1689.8|1691.4|1690.2|1691.4|1690.2|1691|1689.8|16
1651114010000|2022-04-28 02:46:50|1691.5|1690.3|1691.8|1690.6|1692|1690.8|1691.5|1690.3|10
1651114020000|2022-04-28 02:47:00|1691.9|1690.7|1691.5|1690.3|1691.9|1690.7|1691.5|1690.3|5
1651114030000|2022-04-28 02:47:10|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1651114040000|2022-04-28 02:47:20|1691.7|1690.5|1691.3|1690.1|1691.7|1690.5|1691.3|1690.1|3
1651114060000|2022-04-28 02:47:40|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|0
1651114070000|2022-04-28 02:47:50|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|0
1651114080000|2022-04-28 02:48:00|1691.7|1690.5|1692|1690.8|1692|1690.8|1691.7|1690.5|5
1651114090000|2022-04-28 02:48:10|1691.9|1690.7|1692.4|1691.2|1692.4|1691.2|1691.8|1690.6|7
1651114100000|2022-04-28 02:48:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|2
1651114110000|2022-04-28 02:48:30|1692.3|1691.1|1693|1691.8|1693|1691.8|1692.3|1691.1|10
1651114120000|2022-04-28 02:48:40|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|1
1651114130000|2022-04-28 02:48:50|1693.1|1691.9|1693.3|1692.1|1693.3|1692.1|1693.1|1691.9|1
1651114140000|2022-04-28 02:49:00|1693|1691.8|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1651114150000|2022-04-28 02:49:10|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1651114160000|2022-04-28 02:49:20|1693.1|1691.9|1693.3|1692.1|1693.3|1692.1|1693.1|1691.9|0
1651114190000|2022-04-28 02:49:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1651114210000|2022-04-28 02:50:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651114230000|2022-04-28 02:50:30|1693.3|1692.1|1692.6|1691.4|1693.3|1692.1|1692.6|1691.4|17
1651114240000|2022-04-28 02:50:40|1692.5|1691.3|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|6
1651114250000|2022-04-28 02:50:50|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|2
1651114270000|2022-04-28 02:51:10|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1692.4|1691.2|2
1651114300000|2022-04-28 02:51:40|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|20
1651114320000|2022-04-28 02:52:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651114330000|2022-04-28 02:52:10|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|0
1651114340000|2022-04-28 02:52:20|1692.8|1691.6|1692.1|1690.9|1692.8|1691.6|1692.1|1690.9|1
1651114350000|2022-04-28 02:52:30|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|2
1651114360000|2022-04-28 02:52:40|1692.1|1690.9|1691.8|1690.6|1692.3|1691.1|1691.6|1690.4|6
1651114370000|2022-04-28 02:52:50|1691.6|1690.4|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1651114380000|2022-04-28 02:53:00|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651114390000|2022-04-28 02:53:10|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651114400000|2022-04-28 02:53:20|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|1
1651114410000|2022-04-28 02:53:30|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|2
1651114440000|2022-04-28 02:54:00|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651114450000|2022-04-28 02:54:10|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651114460000|2022-04-28 02:54:20|1692.1|1690.9|1691.6|1690.4|1692.1|1690.9|1691.6|1690.4|0
1651114470000|2022-04-28 02:54:30|1691.5|1690.3|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|0
1651114480000|2022-04-28 02:54:40|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|2
1651114490000|2022-04-28 02:54:50|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1651114500000|2022-04-28 02:55:00|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1651114510000|2022-04-28 02:55:10|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651114520000|2022-04-28 02:55:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1651114530000|2022-04-28 02:55:30|||||||||1
1651114540000|2022-04-28 02:55:40|1691.5|1690.3|1691.4|1690.2|1691.5|1690.3|1691.4|1690.2|0
1651114550000|2022-04-28 02:55:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1651114610000|2022-04-28 02:56:50|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1651114620000|2022-04-28 02:57:00|1691.9|1690.7|1692.5|1691.3|1692.5|1691.3|1691.9|1690.7|2
1651114630000|2022-04-28 02:57:10|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692|1690.8|0
1651114640000|2022-04-28 02:57:20|1692.1|1690.9|1691.9|1690.7|1692.1|1690.9|1691.9|1690.7|1
1651114650000|2022-04-28 02:57:30|||||||||1
1651114660000|2022-04-28 02:57:40|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1651114670000|2022-04-28 02:57:50|1691.6|1690.4|1691.3|1690.1|1691.6|1690.4|1691.3|1690.1|0
1651114680000|2022-04-28 02:58:00|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1651114690000|2022-04-28 02:58:10|||||||||1
1651114700000|2022-04-28 02:58:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1651114710000|2022-04-28 02:58:30|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1651114720000|2022-04-28 02:58:40|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651114740000|2022-04-28 02:59:00|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|3
1651114750000|2022-04-28 02:59:10|1691.9|1690.7|1691.5|1690.3|1691.9|1690.7|1691.5|1690.3|1
1651114760000|2022-04-28 02:59:20|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|0
1651114770000|2022-04-28 02:59:30|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|5
1651114790000|2022-04-28 02:59:50|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|3
1651114800000|2022-04-28 03:00:00|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651114810000|2022-04-28 03:00:10|1691.5|1690.3|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|9
1651114840000|2022-04-28 03:00:40|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|0
1651114850000|2022-04-28 03:00:50|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|0
1651114860000|2022-04-28 03:01:00|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.8|1690.6|0
1651114890000|2022-04-28 03:01:30|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651114900000|2022-04-28 03:01:40|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|3
1651114920000|2022-04-28 03:02:00|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651114940000|2022-04-28 03:02:20|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1651114950000|2022-04-28 03:02:30|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1651115020000|2022-04-28 03:03:40|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|0
1651115030000|2022-04-28 03:03:50|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651115040000|2022-04-28 03:04:00|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692|1690.8|2
1651115050000|2022-04-28 03:04:10|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|1
1651115070000|2022-04-28 03:04:30|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|1
1651115080000|2022-04-28 03:04:40|||||||||1
1651115100000|2022-04-28 03:05:00|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|1
1651115110000|2022-04-28 03:05:10|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|0
1651115160000|2022-04-28 03:06:00|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|1
1651115210000|2022-04-28 03:06:50|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|0
1651115220000|2022-04-28 03:07:00|1692.1|1690.9|1691.7|1690.5|1692.1|1690.9|1691.7|1690.5|2
1651115230000|2022-04-28 03:07:10|1691.9|1690.7|1692.2|1691|1692.2|1691|1691.9|1690.7|2
1651115280000|2022-04-28 03:08:00|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|4
1651115310000|2022-04-28 03:08:30|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|2
1651115330000|2022-04-28 03:08:50|1692.1|1690.9|1692.5|1691.3|1692.5|1691.3|1692.1|1690.9|2
1651115360000|2022-04-28 03:09:20|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|0
1651115460000|2022-04-28 03:11:00|1692.4|1691.2|1692.6|1691.4|1692.6|1691.4|1692.4|1691.2|0
1651115470000|2022-04-28 03:11:10|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1651115510000|2022-04-28 03:11:50|1692.4|1691.2|1692|1690.8|1692.4|1691.2|1692|1690.8|0
1651115530000|2022-04-28 03:12:10|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|0
1651115540000|2022-04-28 03:12:20|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|0
1651115550000|2022-04-28 03:12:30|1691.2|1690|1691.2|1690|1691.2|1690|1691|1689.8|2
1651115560000|2022-04-28 03:12:40|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|2
1651115590000|2022-04-28 03:13:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651115600000|2022-04-28 03:13:20|1691.1|1689.9|1691|1689.8|1691.2|1690|1691|1689.8|9
1651115610000|2022-04-28 03:13:30|1690.9|1689.7|1690.7|1689.5|1690.9|1689.7|1690.7|1689.5|1
1651115630000|2022-04-28 03:13:50|1690.5|1689.3|1690|1688.8|1690.5|1689.3|1690|1688.8|3
1651115640000|2022-04-28 03:14:00|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1
1651115650000|2022-04-28 03:14:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651115670000|2022-04-28 03:14:30|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|7
1651115680000|2022-04-28 03:14:40|1690.5|1689.3|1690.5|1689.3|1690.7|1689.5|1690.5|1689.3|9
1651115700000|2022-04-28 03:15:00|1690.7|1689.5|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|3
1651115710000|2022-04-28 03:15:10|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.7|1689.5|4
1651115740000|2022-04-28 03:15:40|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|2
1651115750000|2022-04-28 03:15:50|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|0
1651115770000|2022-04-28 03:16:10|1690.7|1689.5|1690.5|1689.3|1690.7|1689.5|1690.5|1689.3|2
1651115780000|2022-04-28 03:16:20|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|3
1651115790000|2022-04-28 03:16:30|1690.5|1689.3|1690.2|1689|1690.5|1689.3|1690.2|1689|3
1651115830000|2022-04-28 03:17:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651115840000|2022-04-28 03:17:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|4
1651115870000|2022-04-28 03:17:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651115880000|2022-04-28 03:18:00|1690.1|1688.9|1689.8|1688.6|1690.1|1688.9|1689.8|1688.6|5
1651115890000|2022-04-28 03:18:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651115920000|2022-04-28 03:18:40|||||||||6
1651115930000|2022-04-28 03:18:50|1690.1|1688.9|1690.1|1688.9|1690.2|1689|1690.1|1688.9|2
1651115940000|2022-04-28 03:19:00|1689.7|1688.5|1689.7|1688.5|1690|1688.8|1689.6|1688.4|11
1651115950000|2022-04-28 03:19:10|1689.6|1688.4|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|3
1651115960000|2022-04-28 03:19:20|1689.7|1688.5|1689.6|1688.4|1690|1688.8|1689.5|1688.3|16
1651115970000|2022-04-28 03:19:30|1689.5|1688.3|1689.8|1688.6|1690|1688.8|1689.5|1688.3|17
1651115980000|2022-04-28 03:19:40|1689.5|1688.3|1689|1687.8|1689.5|1688.3|1688.7|1687.5|33
1651115990000|2022-04-28 03:19:50|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.2|1687|9
1651116000000|2022-04-28 03:20:00|1688.5|1687.3|1689|1687.8|1689|1687.8|1688.5|1687.3|2
1651116010000|2022-04-28 03:20:10|||||||||1
1651116020000|2022-04-28 03:20:20|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1651116030000|2022-04-28 03:20:30|1688.7|1687.5|1688.6|1687.4|1688.7|1687.5|1688.6|1687.4|0
1651116040000|2022-04-28 03:20:40|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|4
1651116050000|2022-04-28 03:20:50|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|3
1651116060000|2022-04-28 03:21:00|||||||||2
1651116070000|2022-04-28 03:21:10|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|2
1651116080000|2022-04-28 03:21:20|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|10
1651116090000|2022-04-28 03:21:30|||||||||29
1651116100000|2022-04-28 03:21:40|1688.5|1687.3|1687.5|1686.3|1688.5|1687.3|1687.5|1686.3|33
1651116110000|2022-04-28 03:21:50|1687.4|1686.2|1687.5|1686.3|1688|1686.8|1687.4|1686.2|10
1651116120000|2022-04-28 03:22:00|1687.4|1686.2|1687.5|1686.3|1687.6|1686.4|1687.4|1686.2|3
1651116130000|2022-04-28 03:22:10|1687.1|1685.9|1687.4|1686.2|1687.4|1686.2|1687.1|1685.9|37
1651116140000|2022-04-28 03:22:20|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|3
1651116150000|2022-04-28 03:22:30|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|14
1651116160000|2022-04-28 03:22:40|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|4
1651116170000|2022-04-28 03:22:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687|1685.8|9
1651116180000|2022-04-28 03:23:00|1687|1685.8|1687|1685.8|1687.1|1685.9|1687|1685.8|3
1651116190000|2022-04-28 03:23:10|1686.9|1685.7|1686.5|1685.3|1687|1685.8|1686.5|1685.3|19
1651116200000|2022-04-28 03:23:20|1686.4|1685.2|1685.2|1684|1686.4|1685.2|1685.2|1684|16
1651116210000|2022-04-28 03:23:30|1685.4|1684.2|1685.6|1684.4|1685.7|1684.5|1685.1|1683.9|4
1651116220000|2022-04-28 03:23:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1684.9|1683.7|18
1651116230000|2022-04-28 03:23:50|1685.4|1684.2|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|1
1651116240000|2022-04-28 03:24:00|1685.6|1684.4|1684.5|1683.3|1685.6|1684.4|1684.4|1683.2|14
1651116250000|2022-04-28 03:24:10|1684.6|1683.4|1684.7|1683.5|1684.8|1683.6|1684.6|1683.4|27
1651116270000|2022-04-28 03:24:30|1684.6|1683.4|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|2
1651116280000|2022-04-28 03:24:40|||||||||1
1651116290000|2022-04-28 03:24:50|1684.8|1683.6|1684.4|1683.2|1684.8|1683.6|1684.4|1683.2|5
1651116300000|2022-04-28 03:25:00|1684.1|1682.9|1684.1|1682.9|1684.4|1683.2|1684|1682.8|16
1651116310000|2022-04-28 03:25:10|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1683.9|1682.7|5
1651116320000|2022-04-28 03:25:20|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651116330000|2022-04-28 03:25:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|3
1651116340000|2022-04-28 03:25:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|5
1651116350000|2022-04-28 03:25:50|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|10
1651116360000|2022-04-28 03:26:00|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|1
1651116370000|2022-04-28 03:26:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|2
1651116380000|2022-04-28 03:26:20|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651116390000|2022-04-28 03:26:30|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1651116400000|2022-04-28 03:26:40|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|0
1651116410000|2022-04-28 03:26:50|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|1
1651116420000|2022-04-28 03:27:00|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1684|1682.8|20
1651116430000|2022-04-28 03:27:10|1684.1|1682.9|1684.8|1683.6|1684.8|1683.6|1684.1|1682.9|9
1651116440000|2022-04-28 03:27:20|1684.6|1683.4|1684.4|1683.2|1684.9|1683.7|1684.4|1683.2|12
1651116460000|2022-04-28 03:27:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684|1682.8|9
1651116470000|2022-04-28 03:27:50|1684.4|1683.2|1684.1|1682.9|1684.4|1683.2|1684.1|1682.9|1
1651116480000|2022-04-28 03:28:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|4
1651116490000|2022-04-28 03:28:10|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|16
1651116510000|2022-04-28 03:28:30|1684.3|1683.1|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|0
1651116520000|2022-04-28 03:28:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651116530000|2022-04-28 03:28:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651116540000|2022-04-28 03:29:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651116550000|2022-04-28 03:29:10|||||||||13
1651116570000|2022-04-28 03:29:30|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1651116580000|2022-04-28 03:29:40|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|2
1651116590000|2022-04-28 03:29:50|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|0
1651116600000|2022-04-28 03:30:00|1684.4|1683.2|1684.8|1683.6|1684.8|1683.6|1684.3|1683.1|6
1651116610000|2022-04-28 03:30:10|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1651116630000|2022-04-28 03:30:30|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|1
1651116640000|2022-04-28 03:30:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651116650000|2022-04-28 03:30:50|1684.7|1683.5|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|0
1651116660000|2022-04-28 03:31:00|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|3
1651116670000|2022-04-28 03:31:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651116680000|2022-04-28 03:31:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651116690000|2022-04-28 03:31:30|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|0
1651116700000|2022-04-28 03:31:40|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|0
1651116710000|2022-04-28 03:31:50|1684.1|1682.9|1684.3|1683.1|1684.4|1683.2|1684|1682.8|12
1651116720000|2022-04-28 03:32:00|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1684|1682.8|1
1651116740000|2022-04-28 03:32:20|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651116750000|2022-04-28 03:32:30|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|3
1651116770000|2022-04-28 03:32:50|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|1
1651116780000|2022-04-28 03:33:00|1684.6|1683.4|1685|1683.8|1685.2|1684|1684.5|1683.3|23
1651116830000|2022-04-28 03:33:50|1684.8|1683.6|1684.3|1683.1|1684.8|1683.6|1684.3|1683.1|6
1651116840000|2022-04-28 03:34:00|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1684|1682.8|1
1651116880000|2022-04-28 03:34:40|||||||||1
1651116890000|2022-04-28 03:34:50|||||||||6
1651116900000|2022-04-28 03:35:00|1684.5|1683.3|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|2
1651116910000|2022-04-28 03:35:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651116920000|2022-04-28 03:35:20|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|13
1651116930000|2022-04-28 03:35:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651116950000|2022-04-28 03:35:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|3
1651116960000|2022-04-28 03:36:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|5
1651116990000|2022-04-28 03:36:30|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651117000000|2022-04-28 03:36:40|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1651117030000|2022-04-28 03:37:10|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651117040000|2022-04-28 03:37:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651117060000|2022-04-28 03:37:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651117080000|2022-04-28 03:38:00|1684|1682.8|1684.2|1683|1684.2|1683|1684|1682.8|9
1651117090000|2022-04-28 03:38:10|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|1
1651117140000|2022-04-28 03:39:00|1684.2|1683|1684.1|1682.9|1684.2|1683|1684|1682.8|4
1651117150000|2022-04-28 03:39:10|1684|1682.8|1684.1|1682.9|1684.1|1682.9|1684|1682.8|4
1651117160000|2022-04-28 03:39:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651117190000|2022-04-28 03:39:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651117250000|2022-04-28 03:40:50|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|2
1651117260000|2022-04-28 03:41:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|7
1651117290000|2022-04-28 03:41:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|2
1651117320000|2022-04-28 03:42:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|2
1651117340000|2022-04-28 03:42:20|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651117350000|2022-04-28 03:42:30|1685|1683.8|1685|1683.8|1685.1|1683.9|1685|1683.8|2
1651117370000|2022-04-28 03:42:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1651117380000|2022-04-28 03:43:00|||||||||1
1651117410000|2022-04-28 03:43:30|||||||||1
1651117440000|2022-04-28 03:44:00|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.8|1683.6|2
1651117450000|2022-04-28 03:44:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651117470000|2022-04-28 03:44:30|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|1
1651117490000|2022-04-28 03:44:50|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651117500000|2022-04-28 03:45:00|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|5
1651117510000|2022-04-28 03:45:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651117550000|2022-04-28 03:45:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651117620000|2022-04-28 03:47:00|||||||||1
1651117630000|2022-04-28 03:47:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651117640000|2022-04-28 03:47:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651117660000|2022-04-28 03:47:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1651117670000|2022-04-28 03:47:50|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|2
1651117680000|2022-04-28 03:48:00|||||||||1
1651117730000|2022-04-28 03:48:50|||||||||1
1651117740000|2022-04-28 03:49:00|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|0
1651117770000|2022-04-28 03:49:30|1686.1|1684.9|1686.3|1685.1|1686.5|1685.3|1686.1|1684.9|10
1651117780000|2022-04-28 03:49:40|1686.5|1685.3|1686.8|1685.6|1686.8|1685.6|1686.5|1685.3|16
1651117800000|2022-04-28 03:50:00|1686.5|1685.3|1686.6|1685.4|1686.8|1685.6|1686.5|1685.3|7
1651117820000|2022-04-28 03:50:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1651117840000|2022-04-28 03:50:40|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1651117860000|2022-04-28 03:51:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|2
1651117920000|2022-04-28 03:52:00|||||||||1
1651117980000|2022-04-28 03:53:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|10
1651117990000|2022-04-28 03:53:10|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|1
1651118010000|2022-04-28 03:53:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1651118020000|2022-04-28 03:53:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651118030000|2022-04-28 03:53:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651118040000|2022-04-28 03:54:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651118080000|2022-04-28 03:54:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1651118100000|2022-04-28 03:55:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1651118150000|2022-04-28 03:55:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1651118180000|2022-04-28 03:56:20|||||||||1
1651118240000|2022-04-28 03:57:20|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|2
1651118270000|2022-04-28 03:57:50|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651118340000|2022-04-28 03:59:00|||||||||1
1651118390000|2022-04-28 03:59:50|||||||||1
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.5|1684.3|3
1651118410000|2022-04-28 04:00:10|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|0
1651118430000|2022-04-28 04:00:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1651118440000|2022-04-28 04:00:40|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|3
1651118460000|2022-04-28 04:01:00|||||||||2
1651118470000|2022-04-28 04:01:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651118480000|2022-04-28 04:01:20|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|2
1651118490000|2022-04-28 04:01:30|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|2
1651118530000|2022-04-28 04:02:10|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651118540000|2022-04-28 04:02:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651118560000|2022-04-28 04:02:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|2
1651118580000|2022-04-28 04:03:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651118590000|2022-04-28 04:03:10|||||||||1
1651118610000|2022-04-28 04:03:30|1684.2|1683|1684.2|1683|1684.2|1683|1684|1682.8|0
1651118620000|2022-04-28 04:03:40|1684|1682.8|1684|1682.8|1684.2|1683|1684|1682.8|0
1651118640000|2022-04-28 04:04:00|||||||||2
1651118660000|2022-04-28 04:04:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|8
1651118670000|2022-04-28 04:04:30|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|2
1651118700000|2022-04-28 04:05:00|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|1
1651118750000|2022-04-28 04:05:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651118760000|2022-04-28 04:06:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651118770000|2022-04-28 04:06:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651118780000|2022-04-28 04:06:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|2
1651118820000|2022-04-28 04:07:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651118850000|2022-04-28 04:07:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651118860000|2022-04-28 04:07:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651118880000|2022-04-28 04:08:00|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651118930000|2022-04-28 04:08:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|2
1651118940000|2022-04-28 04:09:00|||||||||2
1651118990000|2022-04-28 04:09:50|||||||||1
1651119050000|2022-04-28 04:10:50|||||||||1
1651119090000|2022-04-28 04:11:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|7
1651119170000|2022-04-28 04:12:50|1684.1|1682.9|1684|1682.8|1684.2|1683|1684|1682.8|3
1651119180000|2022-04-28 04:13:00|||||||||4
1651119240000|2022-04-28 04:14:00|||||||||1
1651119270000|2022-04-28 04:14:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|5
1651119280000|2022-04-28 04:14:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651119300000|2022-04-28 04:15:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|2
1651119310000|2022-04-28 04:15:10|||||||||1
1651119340000|2022-04-28 04:15:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651119350000|2022-04-28 04:15:50|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651119380000|2022-04-28 04:16:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651119390000|2022-04-28 04:16:30|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|1
1651119400000|2022-04-28 04:16:40|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651119420000|2022-04-28 04:17:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|2
1651119440000|2022-04-28 04:17:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651119460000|2022-04-28 04:17:40|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651119480000|2022-04-28 04:18:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1651119490000|2022-04-28 04:18:10|1684.3|1683.1|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|0
1651119500000|2022-04-28 04:18:20|||||||||1
1651119580000|2022-04-28 04:19:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651119600000|2022-04-28 04:20:00|||||||||1
1651119630000|2022-04-28 04:20:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|4
1651119650000|2022-04-28 04:20:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651119660000|2022-04-28 04:21:00|||||||||1
1651119730000|2022-04-28 04:22:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|3
1651119760000|2022-04-28 04:22:40|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|2
1651119770000|2022-04-28 04:22:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|2
1651119780000|2022-04-28 04:23:00|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|1
1651119790000|2022-04-28 04:23:10|||||||||1
1651119800000|2022-04-28 04:23:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651119820000|2022-04-28 04:23:40|||||||||1
1651119840000|2022-04-28 04:24:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651119850000|2022-04-28 04:24:10|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|10
1651119900000|2022-04-28 04:25:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651119920000|2022-04-28 04:25:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651119940000|2022-04-28 04:25:40|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|3
1651119960000|2022-04-28 04:26:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651119990000|2022-04-28 04:26:30|||||||||1
1651120020000|2022-04-28 04:27:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1651120030000|2022-04-28 04:27:10|1684.1|1682.9|1684|1682.8|1684.2|1683|1684|1682.8|6
1651120040000|2022-04-28 04:27:20|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|0
1651120080000|2022-04-28 04:28:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651120090000|2022-04-28 04:28:10|||||||||1
1651120110000|2022-04-28 04:28:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651120130000|2022-04-28 04:28:50|||||||||5
1651120140000|2022-04-28 04:29:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|2
1651120190000|2022-04-28 04:29:50|||||||||1
1651120200000|2022-04-28 04:30:00|1684.1|1682.9|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|4
1651120210000|2022-04-28 04:30:10|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|0
1651120240000|2022-04-28 04:30:40|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|2
1651120250000|2022-04-28 04:30:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|2
1651120260000|2022-04-28 04:31:00|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|1
1651120280000|2022-04-28 04:31:20|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651120290000|2022-04-28 04:31:30|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|2
1651120300000|2022-04-28 04:31:40|||||||||1
1651120320000|2022-04-28 04:32:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|2
1651120350000|2022-04-28 04:32:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|5
1651120360000|2022-04-28 04:32:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|5
1651120370000|2022-04-28 04:32:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1651120380000|2022-04-28 04:33:00|1684.9|1683.7|1685.2|1684|1685.2|1684|1684.9|1683.7|12
1651120440000|2022-04-28 04:34:00|||||||||4
1651120470000|2022-04-28 04:34:30|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|0
1651120490000|2022-04-28 04:34:50|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|3
1651120500000|2022-04-28 04:35:00|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|0
1651120550000|2022-04-28 04:35:50|||||||||1
1651120590000|2022-04-28 04:36:30|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1651120600000|2022-04-28 04:36:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651120610000|2022-04-28 04:36:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|3
1651120620000|2022-04-28 04:37:00|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|2
1651120690000|2022-04-28 04:38:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|2
1651120710000|2022-04-28 04:38:30|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1685|1683.8|0
1651120720000|2022-04-28 04:38:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651120730000|2022-04-28 04:38:50|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1651120790000|2022-04-28 04:39:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|6
1651120800000|2022-04-28 04:40:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|3
1651120850000|2022-04-28 04:40:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651120890000|2022-04-28 04:41:30|||||||||1
1651120910000|2022-04-28 04:41:50|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|4
1651120930000|2022-04-28 04:42:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|3
1651120940000|2022-04-28 04:42:20|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651120970000|2022-04-28 04:42:50|||||||||1
1651120990000|2022-04-28 04:43:10|||||||||4
1651121040000|2022-04-28 04:44:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|2
1651121050000|2022-04-28 04:44:10|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|1
1651121150000|2022-04-28 04:45:50|||||||||1
1651121170000|2022-04-28 04:46:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1651121210000|2022-04-28 04:46:50|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651121270000|2022-04-28 04:47:50|1685.5|1684.3|1685.9|1684.7|1686.2|1685|1685.5|1684.3|30
1651121280000|2022-04-28 04:48:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1651121300000|2022-04-28 04:48:20|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|5
1651121310000|2022-04-28 04:48:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651121340000|2022-04-28 04:49:00|||||||||1
1651121350000|2022-04-28 04:49:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651121440000|2022-04-28 04:50:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651121470000|2022-04-28 04:51:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|5
1651121510000|2022-04-28 04:51:50|||||||||1
1651121520000|2022-04-28 04:52:00|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651121570000|2022-04-28 04:52:50|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|1
1651121580000|2022-04-28 04:53:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651121700000|2022-04-28 04:55:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651121730000|2022-04-28 04:55:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651121760000|2022-04-28 04:56:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651121850000|2022-04-28 04:57:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|2
1651121870000|2022-04-28 04:57:50|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|1
1651121880000|2022-04-28 04:58:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651121990000|2022-04-28 04:59:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651122000000|2022-04-28 05:00:00|||||||||3
1651122010000|2022-04-28 05:00:10|||||||||5
1651122080000|2022-04-28 05:01:20|1684.7|1683.5|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|16
1651122130000|2022-04-28 05:02:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|7
1651122150000|2022-04-28 05:02:30|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651122180000|2022-04-28 05:03:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|4
1651122260000|2022-04-28 05:04:20|||||||||2
1651122270000|2022-04-28 05:04:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651122290000|2022-04-28 05:04:50|||||||||5
1651122300000|2022-04-28 05:05:00|||||||||5
1651122330000|2022-04-28 05:05:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651122370000|2022-04-28 05:06:10|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651122390000|2022-04-28 05:06:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651122410000|2022-04-28 05:06:50|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651122460000|2022-04-28 05:07:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|3
1651122470000|2022-04-28 05:07:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651122480000|2022-04-28 05:08:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|2
1651122510000|2022-04-28 05:08:30|||||||||4
1651122540000|2022-04-28 05:09:00|||||||||1
1651122600000|2022-04-28 05:10:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|7
1651122660000|2022-04-28 05:11:00|||||||||1
1651122680000|2022-04-28 05:11:20|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|1
1651122690000|2022-04-28 05:11:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|4
1651122720000|2022-04-28 05:12:00|||||||||1
1651122770000|2022-04-28 05:12:50|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1
1651122780000|2022-04-28 05:13:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1651122790000|2022-04-28 05:13:10|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651122800000|2022-04-28 05:13:20|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|3
1651122810000|2022-04-28 05:13:30|||||||||2
1651122830000|2022-04-28 05:13:50|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1651122850000|2022-04-28 05:14:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651122890000|2022-04-28 05:14:50|||||||||1
1651122920000|2022-04-28 05:15:20|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|0
1651122930000|2022-04-28 05:15:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651122950000|2022-04-28 05:15:50|||||||||1
1651122970000|2022-04-28 05:16:10|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|21
1651122990000|2022-04-28 05:16:30|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1651123000000|2022-04-28 05:16:40|1682.5|1681.3|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|11
1651123020000|2022-04-28 05:17:00|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|1
1651123040000|2022-04-28 05:17:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651123070000|2022-04-28 05:17:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651123080000|2022-04-28 05:18:00|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|5
1651123120000|2022-04-28 05:18:40|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1651123130000|2022-04-28 05:18:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|2
1651123150000|2022-04-28 05:19:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|2
1651123170000|2022-04-28 05:19:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651123180000|2022-04-28 05:19:40|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651123200000|2022-04-28 05:20:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651123210000|2022-04-28 05:20:10|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651123280000|2022-04-28 05:21:20|1682.6|1681.4|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|1
1651123300000|2022-04-28 05:21:40|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651123330000|2022-04-28 05:22:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651123340000|2022-04-28 05:22:20|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651123370000|2022-04-28 05:22:50|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|0
1651123380000|2022-04-28 05:23:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651123390000|2022-04-28 05:23:10|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1651123400000|2022-04-28 05:23:20|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682|1680.8|10
1651123410000|2022-04-28 05:23:30|1682.4|1681.2|1682.7|1681.5|1683|1681.8|1682.4|1681.2|3
1651123420000|2022-04-28 05:23:40|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|1
1651123430000|2022-04-28 05:23:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651123440000|2022-04-28 05:24:00|1682.2|1681|1682.1|1680.9|1682.2|1681|1681.7|1680.5|2
1651123460000|2022-04-28 05:24:20|||||||||1
1651123490000|2022-04-28 05:24:50|1682.2|1681|1682.8|1681.6|1682.8|1681.6|1682.2|1681|1
1651123500000|2022-04-28 05:25:00|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|2
1651123510000|2022-04-28 05:25:10|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|0
1651123530000|2022-04-28 05:25:30|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1651123610000|2022-04-28 05:26:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651123620000|2022-04-28 05:27:00|1682.3|1681.1|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|2
1651123630000|2022-04-28 05:27:10|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|1
1651123640000|2022-04-28 05:27:20|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1651123650000|2022-04-28 05:27:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651123660000|2022-04-28 05:27:40|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1651123670000|2022-04-28 05:27:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1651123740000|2022-04-28 05:29:00|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|2
1651123750000|2022-04-28 05:29:10|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|1
1651123760000|2022-04-28 05:29:20|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|1
1651123780000|2022-04-28 05:29:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|5
1651123790000|2022-04-28 05:29:50|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1651123800000|2022-04-28 05:30:00|1681.7|1680.5|1681.1|1679.9|1681.7|1680.5|1680.6|1679.4|52
1651123810000|2022-04-28 05:30:10|1681.2|1680|1679.9|1678.7|1681.5|1680.3|1679.7|1678.5|14
1651123820000|2022-04-28 05:30:20|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.7|1678.5|14
1651123830000|2022-04-28 05:30:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|7
1651123840000|2022-04-28 05:30:40|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|1
1651123850000|2022-04-28 05:30:50|1680.2|1679|1679.9|1678.7|1680.4|1679.2|1679.9|1678.7|3
1651123860000|2022-04-28 05:31:00|1679.6|1678.4|1679.9|1678.7|1680.1|1678.9|1679.4|1678.2|9
1651123870000|2022-04-28 05:31:10|1679.6|1678.4|1680.1|1678.9|1680.1|1678.9|1679.6|1678.4|0
1651123880000|2022-04-28 05:31:20|1680.2|1679|1680.1|1678.9|1680.4|1679.2|1680|1678.8|2
1651123890000|2022-04-28 05:31:30|1680|1678.8|1679.6|1678.4|1680|1678.8|1679.6|1678.4|6
1651123900000|2022-04-28 05:31:40|1679.5|1678.3|1679.3|1678.1|1679.6|1678.4|1679.3|1678.1|2
1651123910000|2022-04-28 05:31:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1651123920000|2022-04-28 05:32:00|1679.3|1678.1|1679.4|1678.2|1679.7|1678.5|1679.3|1678.1|15
1651123930000|2022-04-28 05:32:10|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|7
1651123940000|2022-04-28 05:32:20|1679.5|1678.3|1679.7|1678.5|1679.8|1678.6|1679.4|1678.2|2
1651123950000|2022-04-28 05:32:30|1679.8|1678.6|1680.1|1678.9|1680.1|1678.9|1679.8|1678.6|2
1651123960000|2022-04-28 05:32:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1651123970000|2022-04-28 05:32:50|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|2
1651123980000|2022-04-28 05:33:00|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.8|1677.6|17
1651123990000|2022-04-28 05:33:10|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|4
1651124000000|2022-04-28 05:33:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1651124010000|2022-04-28 05:33:30|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|10
1651124020000|2022-04-28 05:33:40|1679.3|1678.1|1679.4|1678.2|1679.5|1678.3|1679.3|1678.1|4
1651124030000|2022-04-28 05:33:50|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|2
1651124050000|2022-04-28 05:34:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|4
1651124060000|2022-04-28 05:34:20|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.1|1677.9|3
1651124070000|2022-04-28 05:34:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1
1651124080000|2022-04-28 05:34:40|1679.3|1678.1|1679.5|1678.3|1679.5|1678.3|1679.3|1678.1|0
1651124100000|2022-04-28 05:35:00|||||||||33
1651124110000|2022-04-28 05:35:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|7
1651124130000|2022-04-28 05:35:30|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|0
1651124140000|2022-04-28 05:35:40|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|0
1651124150000|2022-04-28 05:35:50|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|0
1651124160000|2022-04-28 05:36:00|1680.1|1678.9|1679.6|1678.4|1680.1|1678.9|1679.6|1678.4|1
1651124170000|2022-04-28 05:36:10|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1651124180000|2022-04-28 05:36:20|1679.7|1678.5|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|1
1651124190000|2022-04-28 05:36:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|0
1651124200000|2022-04-28 05:36:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|4
1651124210000|2022-04-28 05:36:50|1679.5|1678.3|1679.2|1678|1679.5|1678.3|1679.1|1677.9|1
1651124220000|2022-04-28 05:37:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1651124230000|2022-04-28 05:37:10|||||||||2
1651124240000|2022-04-28 05:37:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1651124250000|2022-04-28 05:37:30|1679.5|1678.3|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1651124260000|2022-04-28 05:37:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651124270000|2022-04-28 05:37:50|1679.9|1678.7|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|0
1651124280000|2022-04-28 05:38:00|1680|1678.8|1680.2|1679|1680.4|1679.2|1680|1678.8|1
1651124290000|2022-04-28 05:38:10|1680.1|1678.9|1680.1|1678.9|1680.2|1679|1680.1|1678.9|1
1651124310000|2022-04-28 05:38:30|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|0
1651124320000|2022-04-28 05:38:40|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1651124340000|2022-04-28 05:39:00|1680.7|1679.5|1681|1679.8|1681|1679.8|1680.7|1679.5|3
1651124360000|2022-04-28 05:39:20|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|4
1651124370000|2022-04-28 05:39:30|1680.7|1679.5|1681|1679.8|1681.1|1679.9|1680.7|1679.5|6
1651124390000|2022-04-28 05:39:50|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1651124400000|2022-04-28 05:40:00|1681.1|1679.9|1681.4|1680.2|1681.4|1680.2|1681.1|1679.9|1
1651124410000|2022-04-28 05:40:10|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1651124420000|2022-04-28 05:40:20|1681.4|1680.2|1681.1|1679.9|1681.4|1680.2|1681.1|1679.9|1
1651124430000|2022-04-28 05:40:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|1
1651124440000|2022-04-28 05:40:40|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|1
1651124450000|2022-04-28 05:40:50|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1651124460000|2022-04-28 05:41:00|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1651124470000|2022-04-28 05:41:10|1680.7|1679.5|1680.6|1679.4|1680.9|1679.7|1680.6|1679.4|0
1651124480000|2022-04-28 05:41:20|1680.5|1679.3|1680.2|1679|1680.5|1679.3|1680.2|1679|0
1651124490000|2022-04-28 05:41:30|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.2|1679|2
1651124500000|2022-04-28 05:41:40|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|0
1651124510000|2022-04-28 05:41:50|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|0
1651124520000|2022-04-28 05:42:00|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|1
1651124530000|2022-04-28 05:42:10|1680.5|1679.3|1680.4|1679.2|1680.6|1679.4|1680.2|1679|4
1651124550000|2022-04-28 05:42:30|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|5
1651124560000|2022-04-28 05:42:40|1681.2|1680|1681.6|1680.4|1681.7|1680.5|1681.2|1680|7
1651124570000|2022-04-28 05:42:50|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|0
1651124580000|2022-04-28 05:43:00|1681.5|1680.3|1681|1679.8|1681.5|1680.3|1681|1679.8|1
1651124590000|2022-04-28 05:43:10|1680.9|1679.7|1681.2|1680|1681.2|1680|1680.9|1679.7|0
1651124600000|2022-04-28 05:43:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651124610000|2022-04-28 05:43:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|0
1651124640000|2022-04-28 05:44:00|1681.3|1680.1|1681.6|1680.4|1681.6|1680.4|1681.3|1680.1|6
1651124670000|2022-04-28 05:44:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1651124690000|2022-04-28 05:44:50|1682|1680.8|1682.6|1681.4|1682.6|1681.4|1682|1680.8|9
1651124700000|2022-04-28 05:45:00|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|2
1651124710000|2022-04-28 05:45:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1651124720000|2022-04-28 05:45:20|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|5
1651124740000|2022-04-28 05:45:40|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|0
1651124770000|2022-04-28 05:46:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682|1680.8|1
1651124780000|2022-04-28 05:46:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651124790000|2022-04-28 05:46:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|14
1651124800000|2022-04-28 05:46:40|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.2|1681|2
1651124810000|2022-04-28 05:46:50|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.3|1681.1|0
1651124820000|2022-04-28 05:47:00|1682.3|1681.1|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|3
1651124850000|2022-04-28 05:47:30|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|3
1651124870000|2022-04-28 05:47:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1651124900000|2022-04-28 05:48:20|1682|1680.8|1681.7|1680.5|1682|1680.8|1681.7|1680.5|0
1651124910000|2022-04-28 05:48:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.1|1679.9|7
1651124930000|2022-04-28 05:48:50|1681.8|1680.6|1682.2|1681|1682.2|1681|1681.8|1680.6|0
1651124940000|2022-04-28 05:49:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|3
1651124980000|2022-04-28 05:49:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651125000000|2022-04-28 05:50:00|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|3
1651125010000|2022-04-28 05:50:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1
1651125020000|2022-04-28 05:50:20|1682.9|1681.7|1683.6|1682.4|1683.6|1682.4|1682.9|1681.7|5
1651125040000|2022-04-28 05:50:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|0
1651125050000|2022-04-28 05:50:50|1683.6|1682.4|1684.3|1683.1|1684.3|1683.1|1683.6|1682.4|11
1651125060000|2022-04-28 05:51:00|1684.2|1683|1683.4|1682.2|1684.2|1683|1683.4|1682.2|5
1651125070000|2022-04-28 05:51:10|1683.6|1682.4|1683.7|1682.5|1683.9|1682.7|1683.6|1682.4|1
1651125080000|2022-04-28 05:51:20|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|0
1651125090000|2022-04-28 05:51:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.7|1682.5|1
1651125100000|2022-04-28 05:51:40|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|1
1651125110000|2022-04-28 05:51:50|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.8|1682.6|1
1651125120000|2022-04-28 05:52:00|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|0
1651125130000|2022-04-28 05:52:10|1683.3|1682.1|1682.9|1681.7|1683.4|1682.2|1682.9|1681.7|10
1651125140000|2022-04-28 05:52:20|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|3
1651125150000|2022-04-28 05:52:30|1683.4|1682.2|1683.8|1682.6|1683.8|1682.6|1683.3|1682.1|11
1651125160000|2022-04-28 05:52:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651125170000|2022-04-28 05:52:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651125180000|2022-04-28 05:53:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|2
1651125190000|2022-04-28 05:53:10|1684|1682.8|1684.3|1683.1|1684.5|1683.3|1684|1682.8|2
1651125200000|2022-04-28 05:53:20|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.9|1682.7|7
1651125210000|2022-04-28 05:53:30|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|8
1651125220000|2022-04-28 05:53:40|1683.8|1682.6|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|11
1651125230000|2022-04-28 05:53:50|||||||||12
1651125240000|2022-04-28 05:54:00|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.2|1682|4
1651125250000|2022-04-28 05:54:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|2
1651125260000|2022-04-28 05:54:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651125270000|2022-04-28 05:54:30|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.7|1681.5|1
1651125280000|2022-04-28 05:54:40|1683.5|1682.3|1682.8|1681.6|1683.5|1682.3|1682.8|1681.6|30
1651125290000|2022-04-28 05:54:50|1683.1|1681.9|1683.2|1682|1683.2|1682|1683.1|1681.9|3
1651125300000|2022-04-28 05:55:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651125310000|2022-04-28 05:55:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651125320000|2022-04-28 05:55:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651125340000|2022-04-28 05:55:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651125350000|2022-04-28 05:55:50|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651125360000|2022-04-28 05:56:00|1683.2|1682|1683.6|1682.4|1683.7|1682.5|1683.2|1682|2
1651125370000|2022-04-28 05:56:10|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|0
1651125380000|2022-04-28 05:56:20|1683.4|1682.2|1683.3|1682.1|1683.6|1682.4|1683.2|1682|0
1651125390000|2022-04-28 05:56:30|1683.2|1682|1682.8|1681.6|1683.2|1682|1682.8|1681.6|1
1651125420000|2022-04-28 05:57:00|1682.7|1681.5|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|0
1651125430000|2022-04-28 05:57:10|1682.7|1681.5|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|2
1651125440000|2022-04-28 05:57:20|1682.3|1681.1|1682.7|1681.5|1682.7|1681.5|1682.2|1681|2
1651125450000|2022-04-28 05:57:30|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|2
1651125460000|2022-04-28 05:57:40|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651125470000|2022-04-28 05:57:50|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|0
1651125480000|2022-04-28 05:58:00|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|0
1651125500000|2022-04-28 05:58:20|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|1
1651125520000|2022-04-28 05:58:40|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651125530000|2022-04-28 05:58:50|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|2
1651125540000|2022-04-28 05:59:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|0
1651125550000|2022-04-28 05:59:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651125560000|2022-04-28 05:59:20|1683.4|1682.2|1683.9|1682.7|1684.1|1682.9|1683.4|1682.2|2
1651125570000|2022-04-28 05:59:30|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|1
1651125580000|2022-04-28 05:59:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651125590000|2022-04-28 05:59:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651125600000|2022-04-28 06:00:00|1683.9|1682.7|1683.6|1682.4|1684.3|1683.1|1683.4|1682.2|3
1651125610000|2022-04-28 06:00:10|1684.5|1683.3|1683.7|1682.5|1684.5|1683.3|1683.7|1682.5|8
1651125620000|2022-04-28 06:00:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651125630000|2022-04-28 06:00:30|1683.2|1682|1682.7|1681.5|1683.2|1682|1682.7|1681.5|2
1651125660000|2022-04-28 06:01:00|1682.3|1681.1|1683.2|1682|1683.3|1682.1|1682.3|1681.1|37
1651125670000|2022-04-28 06:01:10|1683.1|1681.9|1682.8|1681.6|1683.1|1681.9|1682.4|1681.2|7
1651125680000|2022-04-28 06:01:20|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|0
1651125690000|2022-04-28 06:01:30|1682.4|1681.2|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|1
1651125700000|2022-04-28 06:01:40|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|2
1651125720000|2022-04-28 06:02:00|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1681.6|1680.4|29
1651125730000|2022-04-28 06:02:10|1682.1|1680.9|1682.1|1680.9|1682.3|1681.1|1682.1|1680.9|0
1651125750000|2022-04-28 06:02:30|1681.9|1680.7|1682.2|1681|1682.3|1681.1|1681.8|1680.6|5
1651125770000|2022-04-28 06:02:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651125780000|2022-04-28 06:03:00|1682.2|1681|1682.2|1681|1682.3|1681.1|1681.9|1680.7|4
1651125790000|2022-04-28 06:03:10|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.1|1680.9|0
1651125800000|2022-04-28 06:03:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651125810000|2022-04-28 06:03:30|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651125820000|2022-04-28 06:03:40|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|1
1651125830000|2022-04-28 06:03:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651125840000|2022-04-28 06:04:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681.9|1680.7|2
1651125850000|2022-04-28 06:04:10|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|1
1651125860000|2022-04-28 06:04:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651125870000|2022-04-28 06:04:30|1682.3|1681.1|1681.9|1680.7|1682.3|1681.1|1681.9|1680.7|0
1651125890000|2022-04-28 06:04:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651125900000|2022-04-28 06:05:00|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.1|1680.9|1
1651125910000|2022-04-28 06:05:10|1682.1|1680.9|1682.2|1681|1682.2|1681|1682|1680.8|1
1651125920000|2022-04-28 06:05:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651125930000|2022-04-28 06:05:30|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|0
1651125940000|2022-04-28 06:05:40|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|1
1651125950000|2022-04-28 06:05:50|1682.6|1681.4|1682.2|1681|1682.6|1681.4|1682.2|1681|0
1651125960000|2022-04-28 06:06:00|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|4
1651125970000|2022-04-28 06:06:10|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|0
1651125980000|2022-04-28 06:06:20|1682.2|1681|1681.8|1680.6|1682.2|1681|1681.8|1680.6|2
1651125990000|2022-04-28 06:06:30|1681.9|1680.7|1681.8|1680.6|1682.1|1680.9|1681.7|1680.5|1
1651126000000|2022-04-28 06:06:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|1
1651126010000|2022-04-28 06:06:50|1681.8|1680.6|1681.9|1680.7|1682.1|1680.9|1681.8|1680.6|0
1651126020000|2022-04-28 06:07:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1681.8|1680.6|3
1651126030000|2022-04-28 06:07:10|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|1
1651126040000|2022-04-28 06:07:20|1682.4|1681.2|1682.8|1681.6|1682.9|1681.7|1682.4|1681.2|2
1651126050000|2022-04-28 06:07:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651126060000|2022-04-28 06:07:40|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|1
1651126070000|2022-04-28 06:07:50|1683|1681.8|1682.9|1681.7|1683.2|1682|1682.9|1681.7|2
1651126080000|2022-04-28 06:08:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|3
1651126090000|2022-04-28 06:08:10|1682.7|1681.5|1682.4|1681.2|1682.8|1681.6|1682.4|1681.2|2
1651126100000|2022-04-28 06:08:20|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.2|1681|2
1651126110000|2022-04-28 06:08:30|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|1
1651126120000|2022-04-28 06:08:40|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1651126130000|2022-04-28 06:08:50|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|4
1651126140000|2022-04-28 06:09:00|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651126150000|2022-04-28 06:09:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651126170000|2022-04-28 06:09:30|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|4
1651126180000|2022-04-28 06:09:40|||||||||1
1651126190000|2022-04-28 06:09:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1651126200000|2022-04-28 06:10:00|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|1
1651126210000|2022-04-28 06:10:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651126220000|2022-04-28 06:10:20|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|1
1651126240000|2022-04-28 06:10:40|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651126250000|2022-04-28 06:10:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651126260000|2022-04-28 06:11:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|20
1651126270000|2022-04-28 06:11:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|5
1651126280000|2022-04-28 06:11:20|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.2|1682|1
1651126290000|2022-04-28 06:11:30|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651126300000|2022-04-28 06:11:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651126310000|2022-04-28 06:11:50|||||||||1
1651126320000|2022-04-28 06:12:00|||||||||17
1651126330000|2022-04-28 06:12:10|1684.4|1683.2|1684.2|1683|1684.4|1683.2|1684.2|1683|1
1651126340000|2022-04-28 06:12:20|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|0
1651126350000|2022-04-28 06:12:30|1683.9|1682.7|1684.2|1683|1684.3|1683.1|1683.9|1682.7|1
1651126360000|2022-04-28 06:12:40|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1651126380000|2022-04-28 06:13:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|2
1651126390000|2022-04-28 06:13:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651126400000|2022-04-28 06:13:20|1683.2|1682|1682.8|1681.6|1683.2|1682|1682.8|1681.6|2
1651126410000|2022-04-28 06:13:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|0
1651126420000|2022-04-28 06:13:40|||||||||1
1651126430000|2022-04-28 06:13:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1651126450000|2022-04-28 06:14:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|1
1651126480000|2022-04-28 06:14:40|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|1
1651126500000|2022-04-28 06:15:00|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651126550000|2022-04-28 06:15:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|1
1651126560000|2022-04-28 06:16:00|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|0
1651126570000|2022-04-28 06:16:10|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|1
1651126580000|2022-04-28 06:16:20|1683.2|1682|1683.1|1681.9|1683.2|1682|1683.1|1681.9|1
1651126590000|2022-04-28 06:16:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1651126600000|2022-04-28 06:16:40|1683.1|1681.9|1683.5|1682.3|1683.5|1682.3|1683.1|1681.9|0
1651126610000|2022-04-28 06:16:50|||||||||1
1651126630000|2022-04-28 06:17:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|2
1651126640000|2022-04-28 06:17:20|1683.8|1682.6|1683.6|1682.4|1683.9|1682.7|1683.6|1682.4|3
1651126650000|2022-04-28 06:17:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651126660000|2022-04-28 06:17:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651126670000|2022-04-28 06:17:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651126680000|2022-04-28 06:18:00|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651126690000|2022-04-28 06:18:10|1683.1|1681.9|1683|1681.8|1683.1|1681.9|1683|1681.8|0
1651126700000|2022-04-28 06:18:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651126720000|2022-04-28 06:18:40|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1651126750000|2022-04-28 06:19:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|1
1651126780000|2022-04-28 06:19:40|1683.4|1682.2|1683.8|1682.6|1683.8|1682.6|1683.4|1682.2|0
1651126790000|2022-04-28 06:19:50|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.8|1682.6|0
1651126800000|2022-04-28 06:20:00|1684.1|1682.9|1684.5|1683.3|1684.5|1683.3|1684.1|1682.9|3
1651126810000|2022-04-28 06:20:10|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|0
1651126820000|2022-04-28 06:20:20|1684.4|1683.2|1684|1682.8|1684.5|1683.3|1684|1682.8|1
1651126830000|2022-04-28 06:20:30|1684.1|1682.9|1684|1682.8|1684.3|1683.1|1684|1682.8|0
1651126840000|2022-04-28 06:20:40|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1651126850000|2022-04-28 06:20:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651126860000|2022-04-28 06:21:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|2
1651126900000|2022-04-28 06:21:40|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|0
1651126930000|2022-04-28 06:22:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651126940000|2022-04-28 06:22:20|1684.4|1683.2|1684.5|1683.3|1684.6|1683.4|1684.4|1683.2|1
1651126950000|2022-04-28 06:22:30|1684.6|1683.4|1685|1683.8|1685.1|1683.9|1684.6|1683.4|4
1651126960000|2022-04-28 06:22:40|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.5|1683.3|4
1651126980000|2022-04-28 06:23:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|4
1651127000000|2022-04-28 06:23:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651127010000|2022-04-28 06:23:30|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1651127020000|2022-04-28 06:23:40|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651127030000|2022-04-28 06:23:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651127040000|2022-04-28 06:24:00|1685.4|1684.2|1685.4|1684.2|1685.6|1684.4|1685.2|1684|5
1651127050000|2022-04-28 06:24:10|1685.5|1684.3|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|6
1651127060000|2022-04-28 06:24:20|1686.2|1685|1685.9|1684.7|1686.2|1685|1685.9|1684.7|4
1651127070000|2022-04-28 06:24:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651127080000|2022-04-28 06:24:40|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|0
1651127090000|2022-04-28 06:24:50|1685.4|1684.2|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|1
1651127100000|2022-04-28 06:25:00|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|1
1651127110000|2022-04-28 06:25:10|1685.4|1684.2|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|2
1651127120000|2022-04-28 06:25:20|1685.9|1684.7|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|5
1651127130000|2022-04-28 06:25:30|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|5
1651127140000|2022-04-28 06:25:40|||||||||1
1651127150000|2022-04-28 06:25:50|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|1
1651127160000|2022-04-28 06:26:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1651127230000|2022-04-28 06:27:10|1685|1683.8|1685|1683.8|1685|1683.8|1684.8|1683.6|0
1651127260000|2022-04-28 06:27:40|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|0
1651127270000|2022-04-28 06:27:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651127290000|2022-04-28 06:28:10|1685|1683.8|1685.6|1684.4|1685.6|1684.4|1685|1683.8|5
1651127300000|2022-04-28 06:28:20|1685.5|1684.3|1685.6|1684.4|1685.7|1684.5|1685.5|1684.3|5
1651127310000|2022-04-28 06:28:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651127350000|2022-04-28 06:29:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|3
1651127370000|2022-04-28 06:29:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651127390000|2022-04-28 06:29:50|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|1
1651127400000|2022-04-28 06:30:00|1684.9|1683.7|1684.5|1683.3|1685|1683.8|1684.4|1683.2|6
1651127420000|2022-04-28 06:30:20|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|0
1651127440000|2022-04-28 06:30:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651127450000|2022-04-28 06:30:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|2
1651127460000|2022-04-28 06:31:00|1684|1682.8|1684.1|1682.9|1684.2|1683|1684|1682.8|14
1651127470000|2022-04-28 06:31:10|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651127480000|2022-04-28 06:31:20|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|0
1651127490000|2022-04-28 06:31:30|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1651127500000|2022-04-28 06:31:40|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|0
1651127510000|2022-04-28 06:31:50|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|1
1651127520000|2022-04-28 06:32:00|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651127530000|2022-04-28 06:32:10|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651127540000|2022-04-28 06:32:20|1685.2|1684|1685.5|1684.3|1685.5|1684.3|1685.2|1684|0
1651127560000|2022-04-28 06:32:40|1685.6|1684.4|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|0
1651127570000|2022-04-28 06:32:50|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|0
1651127580000|2022-04-28 06:33:00|1686.1|1684.9|1685.6|1684.4|1686.1|1684.9|1685.5|1684.3|1
1651127610000|2022-04-28 06:33:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651127620000|2022-04-28 06:33:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651127630000|2022-04-28 06:33:50|1685.5|1684.3|1685.2|1684|1685.5|1684.3|1685.2|1684|0
1651127640000|2022-04-28 06:34:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685|1683.8|1
1651127650000|2022-04-28 06:34:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651127670000|2022-04-28 06:34:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651127680000|2022-04-28 06:34:40|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|0
1651127690000|2022-04-28 06:34:50|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|1
1651127700000|2022-04-28 06:35:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651127720000|2022-04-28 06:35:20|1685.6|1684.4|1685.5|1684.3|1685.6|1684.4|1685.3|1684.1|1
1651127730000|2022-04-28 06:35:30|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|2
1651127760000|2022-04-28 06:36:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651127780000|2022-04-28 06:36:20|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|2
1651127790000|2022-04-28 06:36:30|1685.5|1684.3|1685.2|1684|1685.5|1684.3|1685|1683.8|5
1651127800000|2022-04-28 06:36:40|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|0
1651127820000|2022-04-28 06:37:00|1685.8|1684.6|1686.5|1685.3|1686.5|1685.3|1685.8|1684.6|0
1651127830000|2022-04-28 06:37:10|1686.3|1685.1|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|8
1651127840000|2022-04-28 06:37:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|9
1651127850000|2022-04-28 06:37:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651127870000|2022-04-28 06:37:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|3
1651127890000|2022-04-28 06:38:10|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1651127940000|2022-04-28 06:39:00|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|0
1651127950000|2022-04-28 06:39:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651127960000|2022-04-28 06:39:20|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|2
1651127970000|2022-04-28 06:39:30|1686.9|1685.7|1687.3|1686.1|1687.3|1686.1|1686.9|1685.7|7
1651127980000|2022-04-28 06:39:40|||||||||2
1651127990000|2022-04-28 06:39:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|3
1651128000000|2022-04-28 06:40:00|1687.4|1686.2|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|4
1651128010000|2022-04-28 06:40:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651128020000|2022-04-28 06:40:20|||||||||6
1651128030000|2022-04-28 06:40:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|10
1651128040000|2022-04-28 06:40:40|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|10
1651128050000|2022-04-28 06:40:50|1688.2|1687|1688.2|1687|1688.3|1687.1|1688.2|1687|8
1651128060000|2022-04-28 06:41:00|||||||||1
1651128070000|2022-04-28 06:41:10|||||||||1
1651128090000|2022-04-28 06:41:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|9
1651128100000|2022-04-28 06:41:40|1687.6|1686.4|1687.2|1686|1687.7|1686.5|1687.2|1686|4
1651128110000|2022-04-28 06:41:50|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|0
1651128120000|2022-04-28 06:42:00|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|2
1651128130000|2022-04-28 06:42:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1651128140000|2022-04-28 06:42:20|1687.3|1686.1|1686.7|1685.5|1687.3|1686.1|1686.3|1685.1|15
1651128150000|2022-04-28 06:42:30|1686.6|1685.4|1686.7|1685.5|1686.8|1685.6|1686.6|1685.4|5
1651128160000|2022-04-28 06:42:40|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651128170000|2022-04-28 06:42:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|30
1651128180000|2022-04-28 06:43:00|1686.2|1685|1685.7|1684.5|1686.2|1685|1685.7|1684.5|5
1651128210000|2022-04-28 06:43:30|1685.8|1684.6|1685.7|1684.5|1686|1684.8|1685.3|1684.1|20
1651128270000|2022-04-28 06:44:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|1
1651128280000|2022-04-28 06:44:40|1685.8|1684.6|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1651128290000|2022-04-28 06:44:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1651128310000|2022-04-28 06:45:10|1686.2|1685|1686|1684.8|1686.2|1685|1686|1684.8|0
1651128320000|2022-04-28 06:45:20|1686.1|1684.9|1686.1|1684.9|1686.2|1685|1686|1684.8|0
1651128340000|2022-04-28 06:45:40|1686|1684.8|1685.6|1684.4|1686|1684.8|1685.6|1684.4|9
1651128350000|2022-04-28 06:45:50|||||||||2
1651128360000|2022-04-28 06:46:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|4
1651128370000|2022-04-28 06:46:10|1685.6|1684.4|1685|1683.8|1685.6|1684.4|1685|1683.8|7
1651128380000|2022-04-28 06:46:20|1684.7|1683.5|1685|1683.8|1685.1|1683.9|1684.7|1683.5|0
1651128400000|2022-04-28 06:46:40|1685.5|1684.3|1685.5|1684.3|1685.6|1684.4|1685.5|1684.3|3
1651128410000|2022-04-28 06:46:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651128420000|2022-04-28 06:47:00|||||||||2
1651128460000|2022-04-28 06:47:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651128480000|2022-04-28 06:48:00|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651128500000|2022-04-28 06:48:20|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651128510000|2022-04-28 06:48:30|1685.6|1684.4|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|0
1651128520000|2022-04-28 06:48:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1
1651128530000|2022-04-28 06:48:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651128540000|2022-04-28 06:49:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651128550000|2022-04-28 06:49:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651128560000|2022-04-28 06:49:20|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|0
1651128580000|2022-04-28 06:49:40|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651128600000|2022-04-28 06:50:00|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|1
1651128610000|2022-04-28 06:50:10|1686.1|1684.9|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|1
1651128620000|2022-04-28 06:50:20|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651128630000|2022-04-28 06:50:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651128640000|2022-04-28 06:50:40|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|0
1651128650000|2022-04-28 06:50:50|1686.1|1684.9|1685.9|1684.7|1686.2|1685|1685.9|1684.7|1
1651128660000|2022-04-28 06:51:00|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1651128670000|2022-04-28 06:51:10|1686.1|1684.9|1686.7|1685.5|1686.7|1685.5|1686.1|1684.9|2
1651128680000|2022-04-28 06:51:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651128690000|2022-04-28 06:51:30|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.2|1685|0
1651128700000|2022-04-28 06:51:40|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686.2|1685|0
1651128710000|2022-04-28 06:51:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|2
1651128720000|2022-04-28 06:52:00|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|0
1651128730000|2022-04-28 06:52:10|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|0
1651128740000|2022-04-28 06:52:20|1687.4|1686.2|1687.5|1686.3|1687.7|1686.5|1687.4|1686.2|4
1651128750000|2022-04-28 06:52:30|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|0
1651128760000|2022-04-28 06:52:40|1687.9|1686.7|1687.5|1686.3|1687.9|1686.7|1687.4|1686.2|3
1651128770000|2022-04-28 06:52:50|1687.7|1686.5|1687.9|1686.7|1687.9|1686.7|1687.7|1686.5|0
1651128780000|2022-04-28 06:53:00|1687.7|1686.5|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|20
1651128790000|2022-04-28 06:53:10|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651128800000|2022-04-28 06:53:20|1687.5|1686.3|1687.2|1686|1687.5|1686.3|1687.2|1686|0
1651128810000|2022-04-28 06:53:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1
1651128830000|2022-04-28 06:53:50|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651128840000|2022-04-28 06:54:00|1688|1686.8|1687.9|1686.7|1688.3|1687.1|1687.7|1686.5|4
1651128850000|2022-04-28 06:54:10|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|4
1651128870000|2022-04-28 06:54:30|1687.6|1686.4|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|1
1651128880000|2022-04-28 06:54:40|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|0
1651128890000|2022-04-28 06:54:50|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|3
1651128900000|2022-04-28 06:55:00|1687.6|1686.4|1686.9|1685.7|1687.7|1686.5|1686.9|1685.7|6
1651128910000|2022-04-28 06:55:10|1686.8|1685.6|1687.2|1686|1687.2|1686|1686.7|1685.5|1
1651128920000|2022-04-28 06:55:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651128930000|2022-04-28 06:55:30|1687.4|1686.2|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|2
1651128950000|2022-04-28 06:55:50|1687.7|1686.5|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|5
1651128960000|2022-04-28 06:56:00|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.2|1686|2
1651128970000|2022-04-28 06:56:10|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|0
1651128990000|2022-04-28 06:56:30|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687.2|1686|0
1651129010000|2022-04-28 06:56:50|1687.1|1685.9|1687.2|1686|1687.2|1686|1686.9|1685.7|0
1651129020000|2022-04-28 06:57:00|1687.3|1686.1|1687.4|1686.2|1687.7|1686.5|1687.3|1686.1|5
1651129040000|2022-04-28 06:57:20|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1651129050000|2022-04-28 06:57:30|1687.8|1686.6|1687.9|1686.7|1688.2|1687|1687.8|1686.6|18
1651129060000|2022-04-28 06:57:40|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|1
1651129070000|2022-04-28 06:57:50|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1651129080000|2022-04-28 06:58:00|1687.4|1686.2|1687.2|1686|1687.4|1686.2|1687.2|1686|2
1651129090000|2022-04-28 06:58:10|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|0
1651129100000|2022-04-28 06:58:20|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|1
1651129110000|2022-04-28 06:58:30|1687.3|1686.1|1688|1686.8|1688.3|1687.1|1687.2|1686|10
1651129120000|2022-04-28 06:58:40|1688.9|1687.7|1688.7|1687.5|1688.9|1687.7|1688.7|1687.5|32
1651129130000|2022-04-28 06:58:50|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.4|1687.2|3
1651129140000|2022-04-28 06:59:00|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|0
1651129150000|2022-04-28 06:59:10|1688.8|1687.6|1688.7|1687.5|1689|1687.8|1688.5|1687.3|2
1651129160000|2022-04-28 06:59:20|1688.8|1687.6|1688.2|1687|1688.8|1687.6|1688.2|1687|5
1651129170000|2022-04-28 06:59:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1651129180000|2022-04-28 06:59:40|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|1
1651129190000|2022-04-28 06:59:50|1688|1686.8|1688.2|1687|1688.6|1687.4|1688|1686.8|7
1651129200000|2022-04-28 07:00:00|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1651129210000|2022-04-28 07:00:10|1687.9|1686.7|1688.2|1687|1688.2|1687|1687.7|1686.5|3
1651129220000|2022-04-28 07:00:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651129250000|2022-04-28 07:00:50|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|0
1651129260000|2022-04-28 07:01:00|1688.2|1687|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1651129270000|2022-04-28 07:01:10|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651129290000|2022-04-28 07:01:30|1688|1686.8|1687.7|1686.5|1688|1686.8|1687.5|1686.3|4
1651129320000|2022-04-28 07:02:00|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1651129340000|2022-04-28 07:02:20|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1687.7|1686.5|3
1651129350000|2022-04-28 07:02:30|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1
1651129360000|2022-04-28 07:02:40|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651129400000|2022-04-28 07:03:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|4
1651129410000|2022-04-28 07:03:30|1687.6|1686.4|1688|1686.8|1688|1686.8|1687.6|1686.4|2
1651129420000|2022-04-28 07:03:40|1688.3|1687.1|1688.4|1687.2|1688.5|1687.3|1688.3|1687.1|3
1651129430000|2022-04-28 07:03:50|1688.3|1687.1|1688.4|1687.2|1688.5|1687.3|1688.3|1687.1|3
1651129440000|2022-04-28 07:04:00|1688.9|1687.7|1687.9|1686.7|1688.9|1687.7|1687.9|1686.7|8
1651129450000|2022-04-28 07:04:10|1688.1|1686.9|1688|1686.8|1688.1|1686.9|1688|1686.8|0
1651129460000|2022-04-28 07:04:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651129470000|2022-04-28 07:04:30|1687.6|1686.4|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|0
1651129480000|2022-04-28 07:04:40|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|7
1651129500000|2022-04-28 07:05:00|1687.5|1686.3|1687.1|1685.9|1687.6|1686.4|1687|1685.8|1
1651129510000|2022-04-28 07:05:10|1687|1685.8|1687|1685.8|1687|1685.8|1686.7|1685.5|1
1651129530000|2022-04-28 07:05:30|1687.2|1686|1687.1|1685.9|1687.4|1686.2|1687|1685.8|0
1651129540000|2022-04-28 07:05:40|1687|1685.8|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|1
1651129550000|2022-04-28 07:05:50|1686.8|1685.6|1687.1|1685.9|1687.1|1685.9|1686.8|1685.6|1
1651129570000|2022-04-28 07:06:10|1686.8|1685.6|1686.2|1685|1686.8|1685.6|1686.2|1685|11
1651129580000|2022-04-28 07:06:20|1686.1|1684.9|1686.2|1685|1686.2|1685|1686|1684.8|4
1651129590000|2022-04-28 07:06:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651129600000|2022-04-28 07:06:40|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|1
1651129610000|2022-04-28 07:06:50|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|1
1651129630000|2022-04-28 07:07:10|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651129650000|2022-04-28 07:07:30|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686.2|1685|2
1651129660000|2022-04-28 07:07:40|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651129680000|2022-04-28 07:08:00|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|0
1651129700000|2022-04-28 07:08:20|1686|1684.8|1685.9|1684.7|1686.2|1685|1685.9|1684.7|2
1651129710000|2022-04-28 07:08:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651129720000|2022-04-28 07:08:40|1685.8|1684.6|1685.9|1684.7|1686|1684.8|1685.8|1684.6|1
1651129740000|2022-04-28 07:09:00|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|1
1651129770000|2022-04-28 07:09:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651129780000|2022-04-28 07:09:40|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|2
1651129800000|2022-04-28 07:10:00|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651129810000|2022-04-28 07:10:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1651129820000|2022-04-28 07:10:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651129840000|2022-04-28 07:10:40|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|0
1651129860000|2022-04-28 07:11:00|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1651129890000|2022-04-28 07:11:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|1
1651129900000|2022-04-28 07:11:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|6
1651129910000|2022-04-28 07:11:50|||||||||1
1651129920000|2022-04-28 07:12:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651129930000|2022-04-28 07:12:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651129950000|2022-04-28 07:12:30|1686.6|1685.4|1686.6|1685.4|1686.9|1685.7|1686.6|1685.4|4
1651129970000|2022-04-28 07:12:50|1686.9|1685.7|1686.4|1685.2|1686.9|1685.7|1686.4|1685.2|2
1651129980000|2022-04-28 07:13:00|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|0
1651129990000|2022-04-28 07:13:10|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651130010000|2022-04-28 07:13:30|1685.9|1684.7|1685.8|1684.6|1686|1684.8|1685.8|1684.6|1
1651130020000|2022-04-28 07:13:40|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|1
1651130030000|2022-04-28 07:13:50|||||||||1
1651130040000|2022-04-28 07:14:00|||||||||2
1651130060000|2022-04-28 07:14:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|4
1651130070000|2022-04-28 07:14:30|1686.4|1685.2|1686.1|1684.9|1686.4|1685.2|1686.1|1684.9|2
1651130080000|2022-04-28 07:14:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651130100000|2022-04-28 07:15:00|1686.3|1685.1|1686.7|1685.5|1686.7|1685.5|1686.3|1685.1|5
1651130110000|2022-04-28 07:15:10|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|3
1651130120000|2022-04-28 07:15:20|1687.1|1685.9|1686.6|1685.4|1687.1|1685.9|1686.6|1685.4|11
1651130130000|2022-04-28 07:15:30|1686.4|1685.2|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|0
1651130160000|2022-04-28 07:16:00|1686.6|1685.4|1686.4|1685.2|1686.6|1685.4|1686.4|1685.2|1
1651130170000|2022-04-28 07:16:10|1686.6|1685.4|1686.4|1685.2|1686.6|1685.4|1686.2|1685|1
1651130180000|2022-04-28 07:16:20|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651130200000|2022-04-28 07:16:40|1686.4|1685.2|1686.1|1684.9|1686.4|1685.2|1686.1|1684.9|0
1651130210000|2022-04-28 07:16:50|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|1
1651130220000|2022-04-28 07:17:00|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651130240000|2022-04-28 07:17:20|1686.9|1685.7|1686.6|1685.4|1686.9|1685.7|1686.6|1685.4|0
1651130250000|2022-04-28 07:17:30|1686.9|1685.7|1686.9|1685.7|1687|1685.8|1686.9|1685.7|1
1651130270000|2022-04-28 07:17:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651130280000|2022-04-28 07:18:00|1687.8|1686.6|1688.6|1687.4|1689|1687.8|1687.8|1686.6|9
1651130290000|2022-04-28 07:18:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1651130300000|2022-04-28 07:18:20|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651130310000|2022-04-28 07:18:30|1688.5|1687.3|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|0
1651130320000|2022-04-28 07:18:40|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.2|1687|2
1651130330000|2022-04-28 07:18:50|1688.5|1687.3|1688.5|1687.3|1688.6|1687.4|1688.5|1687.3|0
1651130370000|2022-04-28 07:19:30|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651130380000|2022-04-28 07:19:40|1688.2|1687|1687.6|1686.4|1688.2|1687|1687.6|1686.4|1
1651130390000|2022-04-28 07:19:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1686.9|1685.7|5
1651130400000|2022-04-28 07:20:00|1687.6|1686.4|1687.5|1686.3|1687.6|1686.4|1687.1|1685.9|4
1651130410000|2022-04-28 07:20:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|4
1651130420000|2022-04-28 07:20:20|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|0
1651130430000|2022-04-28 07:20:30|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687|1685.8|1
1651130440000|2022-04-28 07:20:40|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651130460000|2022-04-28 07:21:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651130470000|2022-04-28 07:21:10|1687.3|1686.1|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|0
1651130480000|2022-04-28 07:21:20|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|1
1651130500000|2022-04-28 07:21:40|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.8|1685.6|1
1651130510000|2022-04-28 07:21:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1651130520000|2022-04-28 07:22:00|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|0
1651130530000|2022-04-28 07:22:10|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651130540000|2022-04-28 07:22:20|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651130550000|2022-04-28 07:22:30|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|1
1651130570000|2022-04-28 07:22:50|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651130580000|2022-04-28 07:23:00|1687.6|1686.4|1687.4|1686.2|1687.6|1686.4|1687.4|1686.2|1
1651130590000|2022-04-28 07:23:10|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|1
1651130600000|2022-04-28 07:23:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1651130610000|2022-04-28 07:23:30|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651130620000|2022-04-28 07:23:40|1687.3|1686.1|1687.3|1686.1|1687.4|1686.2|1687.1|1685.9|0
1651130630000|2022-04-28 07:23:50|1687.4|1686.2|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|0
1651130650000|2022-04-28 07:24:10|||||||||4
1651130680000|2022-04-28 07:24:40|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|5
1651130690000|2022-04-28 07:24:50|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687.1|1685.9|0
1651130700000|2022-04-28 07:25:00|1687|1685.8|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|24
1651130710000|2022-04-28 07:25:10|1687|1685.8|1686.9|1685.7|1687.3|1686.1|1686.9|1685.7|19
1651130740000|2022-04-28 07:25:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651130770000|2022-04-28 07:26:10|1686.4|1685.2|1686.2|1685|1686.4|1685.2|1686.1|1684.9|1
1651130780000|2022-04-28 07:26:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1651130790000|2022-04-28 07:26:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651130800000|2022-04-28 07:26:40|1686.4|1685.2|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|2
1651130820000|2022-04-28 07:27:00|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.9|1684.7|14
1651130830000|2022-04-28 07:27:10|||||||||1
1651130840000|2022-04-28 07:27:20|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|2
1651130860000|2022-04-28 07:27:40|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|4
1651130870000|2022-04-28 07:27:50|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|1
1651130880000|2022-04-28 07:28:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651130890000|2022-04-28 07:28:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1651130900000|2022-04-28 07:28:20|||||||||3
1651130940000|2022-04-28 07:29:00|1686.4|1685.2|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|2
1651130960000|2022-04-28 07:29:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651130990000|2022-04-28 07:29:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|2
1651131010000|2022-04-28 07:30:10|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651131020000|2022-04-28 07:30:20|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|2
1651131030000|2022-04-28 07:30:30|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651131040000|2022-04-28 07:30:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651131050000|2022-04-28 07:30:50|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|2
1651131060000|2022-04-28 07:31:00|1687.4|1686.2|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|1
1651131070000|2022-04-28 07:31:10|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|0
1651131090000|2022-04-28 07:31:30|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651131100000|2022-04-28 07:31:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651131120000|2022-04-28 07:32:00|1687.4|1686.2|1687.9|1686.7|1687.9|1686.7|1687.4|1686.2|2
1651131150000|2022-04-28 07:32:30|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|2
1651131170000|2022-04-28 07:32:50|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1651131180000|2022-04-28 07:33:00|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|3
1651131220000|2022-04-28 07:33:40|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|1
1651131240000|2022-04-28 07:34:00|1687.4|1686.2|1687.6|1686.4|1687.9|1686.7|1687.4|1686.2|6
1651131280000|2022-04-28 07:34:40|1688.1|1686.9|1687.9|1686.7|1688.1|1686.9|1687.9|1686.7|0
1651131310000|2022-04-28 07:35:10|1688|1686.8|1688.2|1687|1688.6|1687.4|1688|1686.8|5
1651131320000|2022-04-28 07:35:20|1688.1|1686.9|1688.4|1687.2|1688.4|1687.2|1688|1686.8|10
1651131330000|2022-04-28 07:35:30|1688.5|1687.3|1688.1|1686.9|1688.5|1687.3|1688.1|1686.9|0
1651131350000|2022-04-28 07:35:50|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|0
1651131360000|2022-04-28 07:36:00|1688.1|1686.9|1688.6|1687.4|1688.6|1687.4|1688.1|1686.9|9
1651131460000|2022-04-28 07:37:40|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1
1651131470000|2022-04-28 07:37:50|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651131480000|2022-04-28 07:38:00|1688.7|1687.5|1688.9|1687.7|1689|1687.8|1688.7|1687.5|5
1651131490000|2022-04-28 07:38:10|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|1
1651131500000|2022-04-28 07:38:20|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651131540000|2022-04-28 07:39:00|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|1
1651131560000|2022-04-28 07:39:20|||||||||1
1651131570000|2022-04-28 07:39:30|||||||||1
1651131600000|2022-04-28 07:40:00|1688.8|1687.6|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|1
1651131640000|2022-04-28 07:40:40|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|3
1651131650000|2022-04-28 07:40:50|1688.8|1687.6|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|2
1651131660000|2022-04-28 07:41:00|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|1
1651131720000|2022-04-28 07:42:00|||||||||2
1651131730000|2022-04-28 07:42:10|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|27
1651131750000|2022-04-28 07:42:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|3
1651131760000|2022-04-28 07:42:40|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|2
1651131780000|2022-04-28 07:43:00|1688.6|1687.4|1688.9|1687.7|1688.9|1687.7|1688.6|1687.4|0
1651131790000|2022-04-28 07:43:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651131810000|2022-04-28 07:43:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|7
1651131820000|2022-04-28 07:43:40|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|0
1651131830000|2022-04-28 07:43:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|2
1651131840000|2022-04-28 07:44:00|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|0
1651131850000|2022-04-28 07:44:10|1689|1687.8|1688.8|1687.6|1689.1|1687.9|1688.7|1687.5|4
1651131860000|2022-04-28 07:44:20|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1
1651131870000|2022-04-28 07:44:30|1688.2|1687|1688.4|1687.2|1688.9|1687.7|1688.2|1687|4
1651131880000|2022-04-28 07:44:40|1688.2|1687|1688.2|1687|1688.4|1687.2|1688.2|1687|5
1651131900000|2022-04-28 07:45:00|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|16
1651131910000|2022-04-28 07:45:10|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1651131930000|2022-04-28 07:45:30|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651131950000|2022-04-28 07:45:50|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|2
1651131960000|2022-04-28 07:46:00|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|1
1651131970000|2022-04-28 07:46:10|1688.5|1687.3|1688.2|1687|1688.5|1687.3|1688.2|1687|4
1651132020000|2022-04-28 07:47:00|1688.1|1686.9|1688.3|1687.1|1688.5|1687.3|1687.7|1686.5|13
1651132030000|2022-04-28 07:47:10|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|5
1651132040000|2022-04-28 07:47:20|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.3|1687.1|7
1651132070000|2022-04-28 07:47:50|1688.5|1687.3|1688.3|1687.1|1688.5|1687.3|1688.3|1687.1|0
1651132080000|2022-04-28 07:48:00|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|4
1651132120000|2022-04-28 07:48:40|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|10
1651132150000|2022-04-28 07:49:10|||||||||1
1651132170000|2022-04-28 07:49:30|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|3
1651132200000|2022-04-28 07:50:00|1689.1|1687.9|1688.8|1687.6|1689.1|1687.9|1688.8|1687.6|0
1651132210000|2022-04-28 07:50:10|1688.9|1687.7|1688.7|1687.5|1688.9|1687.7|1688.7|1687.5|1
1651132220000|2022-04-28 07:50:20|1688.8|1687.6|1688.6|1687.4|1688.8|1687.6|1688.5|1687.3|8
1651132280000|2022-04-28 07:51:20|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|2
1651132290000|2022-04-28 07:51:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651132300000|2022-04-28 07:51:40|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|0
1651132330000|2022-04-28 07:52:10|1687.8|1686.6|1688.2|1687|1688.2|1687|1687.8|1686.6|3
1651132340000|2022-04-28 07:52:20|1688.1|1686.9|1688.1|1686.9|1688.2|1687|1688.1|1686.9|1
1651132360000|2022-04-28 07:52:40|1688.2|1687|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1651132370000|2022-04-28 07:52:50|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1651132380000|2022-04-28 07:53:00|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1651132390000|2022-04-28 07:53:10|1688.2|1687|1688.3|1687.1|1688.3|1687.1|1688.2|1687|0
1651132450000|2022-04-28 07:54:10|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651132460000|2022-04-28 07:54:20|1687.8|1686.6|1687.6|1686.4|1687.8|1686.6|1687.6|1686.4|0
1651132470000|2022-04-28 07:54:30|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1651132480000|2022-04-28 07:54:40|1687.3|1686.1|1687.3|1686.1|1687.5|1686.3|1687.3|1686.1|0
1651132490000|2022-04-28 07:54:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651132500000|2022-04-28 07:55:00|1687.3|1686.1|1687.3|1686.1|1687.5|1686.3|1687.3|1686.1|6
1651132520000|2022-04-28 07:55:20|1687.2|1686|1687.2|1686|1687.3|1686.1|1687.2|1686|0
1651132560000|2022-04-28 07:56:00|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|4
1651132590000|2022-04-28 07:56:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1
1651132610000|2022-04-28 07:56:50|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|2
1651132620000|2022-04-28 07:57:00|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|2
1651132710000|2022-04-28 07:58:30|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|0
1651132730000|2022-04-28 07:58:50|||||||||1
1651132740000|2022-04-28 07:59:00|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.4|1686.2|0
1651132760000|2022-04-28 07:59:20|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|1
1651132780000|2022-04-28 07:59:40|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|1
1651132800000|2022-04-28 08:00:00|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|5
1651132830000|2022-04-28 08:00:30|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|21
1651132840000|2022-04-28 08:00:40|1688.7|1687.5|1688.6|1687.4|1688.7|1687.5|1688.6|1687.4|1
1651132860000|2022-04-28 08:01:00|1688.4|1687.2|1688.2|1687|1688.6|1687.4|1688.2|1687|0
1651132880000|2022-04-28 08:01:20|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1651132890000|2022-04-28 08:01:30|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651132900000|2022-04-28 08:01:40|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|0
1651132910000|2022-04-28 08:01:50|1688.1|1686.9|1688.3|1687.1|1688.3|1687.1|1688.1|1686.9|0
1651132920000|2022-04-28 08:02:00|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1651132930000|2022-04-28 08:02:10|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|1
1651132950000|2022-04-28 08:02:30|1688.4|1687.2|1688.7|1687.5|1688.7|1687.5|1688.4|1687.2|0
1651132960000|2022-04-28 08:02:40|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|1
1651132970000|2022-04-28 08:02:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|3
1651132980000|2022-04-28 08:03:00|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651133000000|2022-04-28 08:03:20|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|0
1651133010000|2022-04-28 08:03:30|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|0
1651133020000|2022-04-28 08:03:40|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|7
1651133030000|2022-04-28 08:03:50|1688.7|1687.5|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|0
1651133060000|2022-04-28 08:04:20|||||||||2
1651133080000|2022-04-28 08:04:40|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|0
1651133090000|2022-04-28 08:04:50|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|7
1651133170000|2022-04-28 08:06:10|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|0
1651133210000|2022-04-28 08:06:50|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|0
1651133230000|2022-04-28 08:07:10|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.9|1687.7|0
1651133240000|2022-04-28 08:07:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|3
1651133260000|2022-04-28 08:07:40|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|2
1651133270000|2022-04-28 08:07:50|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|1
1651133280000|2022-04-28 08:08:00|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1651133290000|2022-04-28 08:08:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651133300000|2022-04-28 08:08:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1651133330000|2022-04-28 08:08:50|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651133360000|2022-04-28 08:09:20|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|25
1651133390000|2022-04-28 08:09:50|||||||||9
1651133400000|2022-04-28 08:10:00|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|4
1651133430000|2022-04-28 08:10:30|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651133440000|2022-04-28 08:10:40|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|3
1651133490000|2022-04-28 08:11:30|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651133500000|2022-04-28 08:11:40|1688.3|1687.1|1687.5|1686.3|1688.3|1687.1|1687.4|1686.2|11
1651133510000|2022-04-28 08:11:50|1687.4|1686.2|1687.1|1685.9|1687.4|1686.2|1687.1|1685.9|0
1651133520000|2022-04-28 08:12:00|1687|1685.8|1687.6|1686.4|1687.6|1686.4|1687|1685.8|1
1651133530000|2022-04-28 08:12:10|1687.5|1686.3|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|1
1651133540000|2022-04-28 08:12:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1651133550000|2022-04-28 08:12:30|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|0
1651133580000|2022-04-28 08:13:00|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|1
1651133600000|2022-04-28 08:13:20|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.9|1686.7|0
1651133610000|2022-04-28 08:13:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651133620000|2022-04-28 08:13:40|1687.8|1686.6|1687.3|1686.1|1687.8|1686.6|1687|1685.8|6
1651133650000|2022-04-28 08:14:10|1687.2|1686|1686.8|1685.6|1687.2|1686|1686.8|1685.6|2
1651133660000|2022-04-28 08:14:20|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|1
1651133670000|2022-04-28 08:14:30|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|0
1651133680000|2022-04-28 08:14:40|1686.7|1685.5|1686.3|1685.1|1686.7|1685.5|1686.3|1685.1|1
1651133720000|2022-04-28 08:15:20|1686.2|1685|1685.9|1684.7|1686.2|1685|1685.9|1684.7|3
1651133730000|2022-04-28 08:15:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1651133740000|2022-04-28 08:15:40|1686.4|1685.2|1686|1684.8|1686.4|1685.2|1686|1684.8|0
1651133750000|2022-04-28 08:15:50|1686.1|1684.9|1686|1684.8|1686.3|1685.1|1686|1684.8|0
1651133760000|2022-04-28 08:16:00|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.2|1685|1
1651133770000|2022-04-28 08:16:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651133780000|2022-04-28 08:16:20|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1651133790000|2022-04-28 08:16:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651133810000|2022-04-28 08:16:50|1686.1|1684.9|1685.7|1684.5|1686.1|1684.9|1685.7|1684.5|11
1651133820000|2022-04-28 08:17:00|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|14
1651133830000|2022-04-28 08:17:10|1685|1683.8|1685|1683.8|1685|1683.8|1684.9|1683.7|21
1651133850000|2022-04-28 08:17:30|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1684.9|1683.7|0
1651133860000|2022-04-28 08:17:40|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|0
1651133890000|2022-04-28 08:18:10|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|5
1651133910000|2022-04-28 08:18:30|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|1
1651133940000|2022-04-28 08:19:00|||||||||1
1651133980000|2022-04-28 08:19:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651133990000|2022-04-28 08:19:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651134010000|2022-04-28 08:20:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651134050000|2022-04-28 08:20:50|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|20
1651134070000|2022-04-28 08:21:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|4
1651134080000|2022-04-28 08:21:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651134090000|2022-04-28 08:21:30|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1685|1683.8|0
1651134100000|2022-04-28 08:21:40|1685.2|1684|1685.2|1684|1685.3|1684.1|1685.2|1684|0
1651134110000|2022-04-28 08:21:50|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685|1683.8|1
1651134130000|2022-04-28 08:22:10|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|0
1651134140000|2022-04-28 08:22:20|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1651134150000|2022-04-28 08:22:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651134160000|2022-04-28 08:22:40|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|0
1651134170000|2022-04-28 08:22:50|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1651134180000|2022-04-28 08:23:00|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|2
1651134220000|2022-04-28 08:23:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651134240000|2022-04-28 08:24:00|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1651134270000|2022-04-28 08:24:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|1
1651134290000|2022-04-28 08:24:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651134310000|2022-04-28 08:25:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651134330000|2022-04-28 08:25:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651134350000|2022-04-28 08:25:50|1686.3|1685.1|1686.7|1685.5|1686.7|1685.5|1686.3|1685.1|1
1651134360000|2022-04-28 08:26:00|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|1
1651134370000|2022-04-28 08:26:10|1687.1|1685.9|1686.8|1685.6|1687.1|1685.9|1686.8|1685.6|2
1651134380000|2022-04-28 08:26:20|||||||||1
1651134390000|2022-04-28 08:26:30|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1651134400000|2022-04-28 08:26:40|1687|1685.8|1687|1685.8|1687.1|1685.9|1686.9|1685.7|0
1651134420000|2022-04-28 08:27:00|1686.9|1685.7|1686|1684.8|1686.9|1685.7|1686|1684.8|4
1651134430000|2022-04-28 08:27:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651134440000|2022-04-28 08:27:20|1685.6|1684.4|1685.9|1684.7|1685.9|1684.7|1685.6|1684.4|2
1651134450000|2022-04-28 08:27:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651134470000|2022-04-28 08:27:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651134480000|2022-04-28 08:28:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651134490000|2022-04-28 08:28:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|2
1651134500000|2022-04-28 08:28:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|2
1651134510000|2022-04-28 08:28:30|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|0
1651134520000|2022-04-28 08:28:40|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|0
1651134530000|2022-04-28 08:28:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|1
1651134540000|2022-04-28 08:29:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651134550000|2022-04-28 08:29:10|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|0
1651134570000|2022-04-28 08:29:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651134580000|2022-04-28 08:29:40|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651134590000|2022-04-28 08:29:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651134600000|2022-04-28 08:30:00|1686.5|1685.3|1686.8|1685.6|1686.8|1685.6|1686.5|1685.3|0
1651134620000|2022-04-28 08:30:20|1686.6|1685.4|1686.2|1685|1686.6|1685.4|1686|1684.8|2
1651134630000|2022-04-28 08:30:30|1686.4|1685.2|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651134640000|2022-04-28 08:30:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651134660000|2022-04-28 08:31:00|1686.7|1685.5|1686.5|1685.3|1686.7|1685.5|1686.5|1685.3|0
1651134670000|2022-04-28 08:31:10|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|0
1651134680000|2022-04-28 08:31:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651134690000|2022-04-28 08:31:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651134700000|2022-04-28 08:31:40|1686.1|1684.9|1686.1|1684.9|1686.2|1685|1685.9|1684.7|1
1651134710000|2022-04-28 08:31:50|1686.2|1685|1686|1684.8|1686.2|1685|1685.9|1684.7|1
1651134720000|2022-04-28 08:32:00|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1651134730000|2022-04-28 08:32:10|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|1
1651134740000|2022-04-28 08:32:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651134750000|2022-04-28 08:32:30|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1651134760000|2022-04-28 08:32:40|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651134770000|2022-04-28 08:32:50|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651134780000|2022-04-28 08:33:00|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|2
1651134790000|2022-04-28 08:33:10|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651134800000|2022-04-28 08:33:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651134810000|2022-04-28 08:33:30|1687.1|1685.9|1687.3|1686.1|1687.3|1686.1|1687.1|1685.9|1
1651134830000|2022-04-28 08:33:50|1687.5|1686.3|1687.6|1686.4|1687.8|1686.6|1687.5|1686.3|1
1651134840000|2022-04-28 08:34:00|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|1
1651134850000|2022-04-28 08:34:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651134860000|2022-04-28 08:34:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1651134870000|2022-04-28 08:34:30|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651134880000|2022-04-28 08:34:40|1687.2|1686|1687.1|1685.9|1687.2|1686|1687|1685.8|0
1651134900000|2022-04-28 08:35:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1651134910000|2022-04-28 08:35:10|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1651134930000|2022-04-28 08:35:30|1686.6|1685.4|1687.1|1685.9|1687.1|1685.9|1686.6|1685.4|1
1651134940000|2022-04-28 08:35:40|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|2
1651134950000|2022-04-28 08:35:50|||||||||1
1651134960000|2022-04-28 08:36:00|1686.8|1685.6|1687.1|1685.9|1687.1|1685.9|1686.8|1685.6|1
1651134970000|2022-04-28 08:36:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1651134980000|2022-04-28 08:36:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|1
1651135000000|2022-04-28 08:36:40|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|0
1651135010000|2022-04-28 08:36:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651135030000|2022-04-28 08:37:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651135040000|2022-04-28 08:37:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651135080000|2022-04-28 08:38:00|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|8
1651135100000|2022-04-28 08:38:20|1687.1|1685.9|1687.5|1686.3|1687.5|1686.3|1687.1|1685.9|2
1651135110000|2022-04-28 08:38:30|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651135120000|2022-04-28 08:38:40|1687.2|1686|1687.5|1686.3|1687.5|1686.3|1687.2|1686|2
1651135130000|2022-04-28 08:38:50|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687.2|1686|0
1651135140000|2022-04-28 08:39:00|1687.3|1686.1|1687.5|1686.3|1687.5|1686.3|1687.3|1686.1|0
1651135150000|2022-04-28 08:39:10|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651135160000|2022-04-28 08:39:20|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|0
1651135170000|2022-04-28 08:39:30|1687.2|1686|1687.2|1686|1687.2|1686|1687.1|1685.9|1
1651135240000|2022-04-28 08:40:40|1687.1|1685.9|1687.4|1686.2|1687.4|1686.2|1686.7|1685.5|8
1651135250000|2022-04-28 08:40:50|1687.5|1686.3|1687.2|1686|1687.5|1686.3|1687.2|1686|0
1651135260000|2022-04-28 08:41:00|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.2|1686|0
1651135270000|2022-04-28 08:41:10|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|1
1651135290000|2022-04-28 08:41:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|4
1651135300000|2022-04-28 08:41:40|1687.9|1686.7|1688.1|1686.9|1688.1|1686.9|1687.9|1686.7|0
1651135310000|2022-04-28 08:41:50|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651135330000|2022-04-28 08:42:10|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651135340000|2022-04-28 08:42:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1651135350000|2022-04-28 08:42:30|1688|1686.8|1688.1|1686.9|1688.1|1686.9|1688|1686.8|0
1651135360000|2022-04-28 08:42:40|1688.2|1687|1687.9|1686.7|1688.2|1687|1687.9|1686.7|4
1651135370000|2022-04-28 08:42:50|1688|1686.8|1687.9|1686.7|1688|1686.8|1687.9|1686.7|0
1651135380000|2022-04-28 08:43:00|1688|1686.8|1687.8|1686.6|1688|1686.8|1687.8|1686.6|0
1651135400000|2022-04-28 08:43:20|||||||||1
1651135410000|2022-04-28 08:43:30|1688.2|1687|1688.2|1687|1688.2|1687|1688.1|1686.9|2
1651135420000|2022-04-28 08:43:40|1688.1|1686.9|1687.7|1686.5|1688.1|1686.9|1687.7|1686.5|2
1651135430000|2022-04-28 08:43:50|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|0
1651135440000|2022-04-28 08:44:00|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|0
1651135450000|2022-04-28 08:44:10|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|0
1651135470000|2022-04-28 08:44:30|1688|1686.8|1688.3|1687.1|1688.3|1687.1|1688|1686.8|2
1651135480000|2022-04-28 08:44:40|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1651135500000|2022-04-28 08:45:00|1688.3|1687.1|1688.7|1687.5|1688.7|1687.5|1688.3|1687.1|3
1651135510000|2022-04-28 08:45:10|||||||||1
1651135520000|2022-04-28 08:45:20|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|3
1651135530000|2022-04-28 08:45:30|1688.1|1686.9|1688.6|1687.4|1688.6|1687.4|1688.1|1686.9|4
1651135540000|2022-04-28 08:45:40|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|0
1651135550000|2022-04-28 08:45:50|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1651135560000|2022-04-28 08:46:00|||||||||2
1651135570000|2022-04-28 08:46:10|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|0
1651135580000|2022-04-28 08:46:20|1688.8|1687.6|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|0
1651135590000|2022-04-28 08:46:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|6
1651135600000|2022-04-28 08:46:40|1688.3|1687.1|1688.1|1686.9|1688.3|1687.1|1688.1|1686.9|1
1651135610000|2022-04-28 08:46:50|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|1
1651135620000|2022-04-28 08:47:00|1688.1|1686.9|1688.1|1686.9|1688.2|1687|1688.1|1686.9|2
1651135630000|2022-04-28 08:47:10|1688.2|1687|1688.1|1686.9|1688.2|1687|1688.1|1686.9|1
1651135640000|2022-04-28 08:47:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.1|1686.9|1
1651135680000|2022-04-28 08:48:00|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1
1651135700000|2022-04-28 08:48:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|2
1651135720000|2022-04-28 08:48:40|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|0
1651135730000|2022-04-28 08:48:50|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651135740000|2022-04-28 08:49:00|||||||||1
1651135760000|2022-04-28 08:49:20|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|1
1651135780000|2022-04-28 08:49:40|1687.8|1686.6|1688.2|1687|1688.2|1687|1687.8|1686.6|0
1651135800000|2022-04-28 08:50:00|1688.3|1687.1|1688.7|1687.5|1688.7|1687.5|1688.3|1687.1|1
1651135820000|2022-04-28 08:50:20|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|3
1651135830000|2022-04-28 08:50:30|1688.6|1687.4|1688.4|1687.2|1688.6|1687.4|1688.4|1687.2|0
1651135840000|2022-04-28 08:50:40|1688.3|1687.1|1687.9|1686.7|1688.3|1687.1|1687.9|1686.7|0
1651135860000|2022-04-28 08:51:00|||||||||2
1651135870000|2022-04-28 08:51:10|1687.8|1686.6|1688.3|1687.1|1688.4|1687.2|1687.8|1686.6|1
1651135880000|2022-04-28 08:51:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1651135890000|2022-04-28 08:51:30|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|0
1651135900000|2022-04-28 08:51:40|1688.6|1687.4|1688.3|1687.1|1688.6|1687.4|1688.3|1687.1|1
1651135910000|2022-04-28 08:51:50|1687.9|1686.7|1688.6|1687.4|1688.6|1687.4|1687.9|1686.7|5
1651135930000|2022-04-28 08:52:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|2
1651135940000|2022-04-28 08:52:20|||||||||1
1651135950000|2022-04-28 08:52:30|1688.6|1687.4|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|5
1651135980000|2022-04-28 08:53:00|1688.1|1686.9|1687.9|1686.7|1688.1|1686.9|1687.9|1686.7|7
1651135990000|2022-04-28 08:53:10|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1688.2|1687|2
1651136000000|2022-04-28 08:53:20|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|2
1651136010000|2022-04-28 08:53:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1
1651136030000|2022-04-28 08:53:50|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651136050000|2022-04-28 08:54:10|||||||||1
1651136080000|2022-04-28 08:54:40|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1688.2|1687|1
1651136100000|2022-04-28 08:55:00|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1
1651136110000|2022-04-28 08:55:10|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651136130000|2022-04-28 08:55:30|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|1
1651136140000|2022-04-28 08:55:40|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651136160000|2022-04-28 08:56:00|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1651136170000|2022-04-28 08:56:10|||||||||4
1651136190000|2022-04-28 08:56:30|||||||||1
1651136200000|2022-04-28 08:56:40|1688|1686.8|1687.9|1686.7|1688|1686.8|1687.9|1686.7|2
1651136210000|2022-04-28 08:56:50|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.8|1686.6|1
1651136220000|2022-04-28 08:57:00|1687.8|1686.6|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|1
1651136230000|2022-04-28 08:57:10|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651136240000|2022-04-28 08:57:20|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1651136250000|2022-04-28 08:57:30|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|3
1651136260000|2022-04-28 08:57:40|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687.2|1686|0
1651136270000|2022-04-28 08:57:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1651136280000|2022-04-28 08:58:00|1687|1685.8|1687.4|1686.2|1687.4|1686.2|1687|1685.8|4
1651136290000|2022-04-28 08:58:10|1687.5|1686.3|1686.9|1685.7|1687.6|1686.4|1686.9|1685.7|8
1651136300000|2022-04-28 08:58:20|1687|1685.8|1687.2|1686|1687.4|1686.2|1686.9|1685.7|19
1651136310000|2022-04-28 08:58:30|1687.1|1685.9|1687.2|1686|1687.4|1686.2|1687.1|1685.9|1
1651136320000|2022-04-28 08:58:40|1686.7|1685.5|1686.4|1685.2|1686.7|1685.5|1686.3|1685.1|1
1651136330000|2022-04-28 08:58:50|1686.5|1685.3|1686.5|1685.3|1686.7|1685.5|1686.4|1685.2|0
1651136340000|2022-04-28 08:59:00|1686.4|1685.2|1686.9|1685.7|1686.9|1685.7|1686.4|1685.2|0
1651136350000|2022-04-28 08:59:10|1686.7|1685.5|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|0
1651136380000|2022-04-28 08:59:40|||||||||2
1651136390000|2022-04-28 08:59:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651136440000|2022-04-28 09:00:40|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|0
1651136450000|2022-04-28 09:00:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1651136470000|2022-04-28 09:01:10|1687.2|1686|1686.7|1685.5|1687.2|1686|1686.7|1685.5|6
1651136490000|2022-04-28 09:01:30|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651136500000|2022-04-28 09:01:40|1686.9|1685.7|1686.9|1685.7|1687.2|1686|1686.9|1685.7|0
1651136510000|2022-04-28 09:01:50|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|0
1651136520000|2022-04-28 09:02:00|1687.4|1686.2|1687.2|1686|1687.4|1686.2|1687.2|1686|0
1651136530000|2022-04-28 09:02:10|1687|1685.8|1687.4|1686.2|1687.4|1686.2|1687|1685.8|1
1651136550000|2022-04-28 09:02:30|1687.5|1686.3|1687.9|1686.7|1687.9|1686.7|1687.4|1686.2|47
1651136560000|2022-04-28 09:02:40|||||||||2
1651136580000|2022-04-28 09:03:00|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|0
1651136620000|2022-04-28 09:03:40|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.2|1686|4
1651136640000|2022-04-28 09:04:00|1687.2|1686|1687.4|1686.2|1687.4|1686.2|1687.2|1686|1
1651136650000|2022-04-28 09:04:10|1687.7|1686.5|1687.5|1686.3|1687.8|1686.6|1687.5|1686.3|28
1651136660000|2022-04-28 09:04:20|1687.7|1686.5|1687.4|1686.2|1687.7|1686.5|1687.3|1686.1|2
1651136680000|2022-04-28 09:04:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651136690000|2022-04-28 09:04:50|1686.9|1685.7|1687|1685.8|1687.2|1686|1686.9|1685.7|2
1651136700000|2022-04-28 09:05:00|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651136720000|2022-04-28 09:05:20|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|0
1651136750000|2022-04-28 09:05:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|1
1651136770000|2022-04-28 09:06:10|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|2
1651136780000|2022-04-28 09:06:20|1686.4|1685.2|1686.7|1685.5|1686.9|1685.7|1686.4|1685.2|1
1651136790000|2022-04-28 09:06:30|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|5
1651136830000|2022-04-28 09:07:10|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|1
1651136840000|2022-04-28 09:07:20|1687|1685.8|1686.9|1685.7|1687.4|1686.2|1686.9|1685.7|2
1651136870000|2022-04-28 09:07:50|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|2
1651136880000|2022-04-28 09:08:00|1687|1685.8|1686.8|1685.6|1687|1685.8|1686.8|1685.6|0
1651136890000|2022-04-28 09:08:10|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1651136900000|2022-04-28 09:08:20|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|0
1651136930000|2022-04-28 09:08:50|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1651136940000|2022-04-28 09:09:00|1686.9|1685.7|1687.2|1686|1687.2|1686|1686.9|1685.7|0
1651136950000|2022-04-28 09:09:10|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|1
1651136970000|2022-04-28 09:09:30|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|0
1651136980000|2022-04-28 09:09:40|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|0
1651136990000|2022-04-28 09:09:50|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|2
1651137000000|2022-04-28 09:10:00|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|0
1651137010000|2022-04-28 09:10:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|3
1651137030000|2022-04-28 09:10:30|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651137040000|2022-04-28 09:10:40|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651137050000|2022-04-28 09:10:50|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651137080000|2022-04-28 09:11:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1651137090000|2022-04-28 09:11:30|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651137100000|2022-04-28 09:11:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651137120000|2022-04-28 09:12:00|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.6|1684.4|2
1651137130000|2022-04-28 09:12:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651137140000|2022-04-28 09:12:20|1685.6|1684.4|1685.9|1684.7|1685.9|1684.7|1685.6|1684.4|0
1651137150000|2022-04-28 09:12:30|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|2
1651137160000|2022-04-28 09:12:40|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|2
1651137170000|2022-04-28 09:12:50|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651137200000|2022-04-28 09:13:20|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1651137210000|2022-04-28 09:13:30|1686.1|1684.9|1686.3|1685.1|1686.4|1685.2|1686.1|1684.9|1
1651137220000|2022-04-28 09:13:40|1686.4|1685.2|1686.1|1684.9|1686.5|1685.3|1686.1|1684.9|3
1651137230000|2022-04-28 09:13:50|1686|1684.8|1685.8|1684.6|1686|1684.8|1685.8|1684.6|0
1651137240000|2022-04-28 09:14:00|1685.9|1684.7|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|0
1651137250000|2022-04-28 09:14:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|5
1651137260000|2022-04-28 09:14:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651137280000|2022-04-28 09:14:40|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|5
1651137420000|2022-04-28 09:17:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651137440000|2022-04-28 09:17:20|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1651137450000|2022-04-28 09:17:30|1685|1683.8|1684.4|1683.2|1685|1683.8|1684.4|1683.2|5
1651137460000|2022-04-28 09:17:40|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1651137470000|2022-04-28 09:17:50|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|2
1651137480000|2022-04-28 09:18:00|1684.9|1683.7|1685.4|1684.2|1685.4|1684.2|1684.9|1683.7|0
1651137490000|2022-04-28 09:18:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|4
1651137500000|2022-04-28 09:18:20|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|3
1651137510000|2022-04-28 09:18:30|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651137520000|2022-04-28 09:18:40|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651137540000|2022-04-28 09:19:00|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|0
1651137550000|2022-04-28 09:19:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651137560000|2022-04-28 09:19:20|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|0
1651137580000|2022-04-28 09:19:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|2
1651137590000|2022-04-28 09:19:50|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|4
1651137600000|2022-04-28 09:20:00|1685.5|1684.3|1685.4|1684.2|1685.6|1684.4|1685.4|1684.2|0
1651137610000|2022-04-28 09:20:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651137620000|2022-04-28 09:20:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651137630000|2022-04-28 09:20:30|1686|1684.8|1686|1684.8|1686.1|1684.9|1686|1684.8|0
1651137640000|2022-04-28 09:20:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651137660000|2022-04-28 09:21:00|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|8
1651137700000|2022-04-28 09:21:40|1686|1684.8|1685.9|1684.7|1686.1|1684.9|1685.9|1684.7|0
1651137710000|2022-04-28 09:21:50|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1651137720000|2022-04-28 09:22:00|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|0
1651137750000|2022-04-28 09:22:30|||||||||1
1651137760000|2022-04-28 09:22:40|||||||||1
1651137770000|2022-04-28 09:22:50|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1651137790000|2022-04-28 09:23:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651137800000|2022-04-28 09:23:20|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|0
1651137810000|2022-04-28 09:23:30|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651137830000|2022-04-28 09:23:50|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651137840000|2022-04-28 09:24:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1651137870000|2022-04-28 09:24:30|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|0
1651137920000|2022-04-28 09:25:20|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|4
1651137930000|2022-04-28 09:25:30|1685.4|1684.2|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|2
1651137960000|2022-04-28 09:26:00|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|0
1651137970000|2022-04-28 09:26:10|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|1
1651137990000|2022-04-28 09:26:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|3
1651138000000|2022-04-28 09:26:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651138010000|2022-04-28 09:26:50|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651138030000|2022-04-28 09:27:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651138040000|2022-04-28 09:27:20|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|0
1651138050000|2022-04-28 09:27:30|1686.2|1685|1685.9|1684.7|1686.2|1685|1685.9|1684.7|2
1651138060000|2022-04-28 09:27:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651138070000|2022-04-28 09:27:50|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|1
1651138080000|2022-04-28 09:28:00|1686.2|1685|1686.4|1685.2|1686.4|1685.2|1686.2|1685|0
1651138090000|2022-04-28 09:28:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651138100000|2022-04-28 09:28:20|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1651138110000|2022-04-28 09:28:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.2|1685|1
1651138120000|2022-04-28 09:28:40|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.2|1685|0
1651138130000|2022-04-28 09:28:50|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651138140000|2022-04-28 09:29:00|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|3
1651138180000|2022-04-28 09:29:40|1686.4|1685.2|1686.2|1685|1686.4|1685.2|1686.1|1684.9|0
1651138190000|2022-04-28 09:29:50|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651138200000|2022-04-28 09:30:00|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|1
1651138210000|2022-04-28 09:30:10|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651138220000|2022-04-28 09:30:20|1686.1|1684.9|1686.1|1684.9|1686.2|1685|1686.1|1684.9|0
1651138230000|2022-04-28 09:30:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651138240000|2022-04-28 09:30:40|1686.1|1684.9|1686.9|1685.7|1686.9|1685.7|1686.1|1684.9|1
1651138250000|2022-04-28 09:30:50|1687|1685.8|1686.6|1685.4|1687|1685.8|1686.4|1685.2|7
1651138260000|2022-04-28 09:31:00|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651138290000|2022-04-28 09:31:30|1686.5|1685.3|1686.4|1685.2|1686.6|1685.4|1686.4|1685.2|2
1651138310000|2022-04-28 09:31:50|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|1
1651138320000|2022-04-28 09:32:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651138330000|2022-04-28 09:32:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1651138340000|2022-04-28 09:32:20|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651138350000|2022-04-28 09:32:30|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|1
1651138380000|2022-04-28 09:33:00|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.6|1684.4|1
1651138400000|2022-04-28 09:33:20|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|2
1651138440000|2022-04-28 09:34:00|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|2
1651138480000|2022-04-28 09:34:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651138490000|2022-04-28 09:34:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651138500000|2022-04-28 09:35:00|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|0
1651138530000|2022-04-28 09:35:30|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651138550000|2022-04-28 09:35:50|1685.3|1684.1|1685.9|1684.7|1685.9|1684.7|1685.3|1684.1|8
1651138570000|2022-04-28 09:36:10|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|2
1651138580000|2022-04-28 09:36:20|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|2
1651138600000|2022-04-28 09:36:40|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651138610000|2022-04-28 09:36:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651138620000|2022-04-28 09:37:00|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1651138680000|2022-04-28 09:38:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651138690000|2022-04-28 09:38:10|1685.3|1684.1|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|7
1651138700000|2022-04-28 09:38:20|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|0
1651138710000|2022-04-28 09:38:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651138720000|2022-04-28 09:38:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1651138730000|2022-04-28 09:38:50|1685.2|1684|1684.9|1683.7|1685.2|1684|1684.9|1683.7|1
1651138750000|2022-04-28 09:39:10|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1651138770000|2022-04-28 09:39:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651138790000|2022-04-28 09:39:50|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|2
1651138800000|2022-04-28 09:40:00|1684.2|1683|1684.2|1683|1684.3|1683.1|1684.2|1683|2
1651138810000|2022-04-28 09:40:10|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|3
1651138850000|2022-04-28 09:40:50|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|0
1651138860000|2022-04-28 09:41:00|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|0
1651138870000|2022-04-28 09:41:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651138890000|2022-04-28 09:41:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|2
1651138900000|2022-04-28 09:41:40|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1651138930000|2022-04-28 09:42:10|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|3
1651138940000|2022-04-28 09:42:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651138950000|2022-04-28 09:42:30|||||||||7
1651138980000|2022-04-28 09:43:00|1684.2|1683|1684.8|1683.6|1685.3|1684.1|1684.2|1683|24
1651138990000|2022-04-28 09:43:10|||||||||1
1651139040000|2022-04-28 09:44:00|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|1
1651139050000|2022-04-28 09:44:10|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1651139080000|2022-04-28 09:44:40|||||||||3
1651139090000|2022-04-28 09:44:50|1684.7|1683.5|1684.3|1683.1|1684.7|1683.5|1684.3|1683.1|3
1651139100000|2022-04-28 09:45:00|1684.5|1683.3|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|2
1651139110000|2022-04-28 09:45:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651139130000|2022-04-28 09:45:30|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|9
1651139140000|2022-04-28 09:45:40|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|0
1651139150000|2022-04-28 09:45:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651139170000|2022-04-28 09:46:10|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1651139180000|2022-04-28 09:46:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651139200000|2022-04-28 09:46:40|1685.3|1684.1|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|6
1651139210000|2022-04-28 09:46:50|1685.2|1684|1685.2|1684|1685.3|1684.1|1685.2|1684|0
1651139220000|2022-04-28 09:47:00|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1684.8|1683.6|7
1651139240000|2022-04-28 09:47:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.2|1684|0
1651139260000|2022-04-28 09:47:40|||||||||1
1651139280000|2022-04-28 09:48:00|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1651139300000|2022-04-28 09:48:20|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651139310000|2022-04-28 09:48:30|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|3
1651139330000|2022-04-28 09:48:50|||||||||2
1651139340000|2022-04-28 09:49:00|1685.5|1684.3|1685.1|1683.9|1685.5|1684.3|1685.1|1683.9|3
1651139350000|2022-04-28 09:49:10|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651139360000|2022-04-28 09:49:20|||||||||2
1651139370000|2022-04-28 09:49:30|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|1
1651139380000|2022-04-28 09:49:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651139390000|2022-04-28 09:49:50|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651139410000|2022-04-28 09:50:10|1685|1683.8|1684.6|1683.4|1685|1683.8|1684.6|1683.4|3
1651139420000|2022-04-28 09:50:20|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1651139430000|2022-04-28 09:50:30|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|8
1651139450000|2022-04-28 09:50:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|4
1651139460000|2022-04-28 09:51:00|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|11
1651139470000|2022-04-28 09:51:10|1684.9|1683.7|1685.1|1683.9|1685.1|1683.9|1684.9|1683.7|1
1651139520000|2022-04-28 09:52:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651139530000|2022-04-28 09:52:10|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1651139540000|2022-04-28 09:52:20|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|1
1651139560000|2022-04-28 09:52:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651139570000|2022-04-28 09:52:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651139580000|2022-04-28 09:53:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651139610000|2022-04-28 09:53:30|1685.1|1683.9|1685.2|1684|1685.2|1684|1684.9|1683.7|0
1651139620000|2022-04-28 09:53:40|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|3
1651139630000|2022-04-28 09:53:50|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1
1651139640000|2022-04-28 09:54:00|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|1
1651139660000|2022-04-28 09:54:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1651139670000|2022-04-28 09:54:30|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651139690000|2022-04-28 09:54:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1651139700000|2022-04-28 09:55:00|1685.1|1683.9|1685.7|1684.5|1685.7|1684.5|1685.1|1683.9|6
1651139710000|2022-04-28 09:55:10|1685.6|1684.4|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|0
1651139720000|2022-04-28 09:55:20|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|0
1651139730000|2022-04-28 09:55:30|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|1
1651139740000|2022-04-28 09:55:40|||||||||2
1651139750000|2022-04-28 09:55:50|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651139760000|2022-04-28 09:56:00|1685.7|1684.5|1685.4|1684.2|1685.7|1684.5|1685.4|1684.2|2
1651139770000|2022-04-28 09:56:10|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|3
1651139780000|2022-04-28 09:56:20|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|2
1651139790000|2022-04-28 09:56:30|||||||||3
1651139820000|2022-04-28 09:57:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1651139860000|2022-04-28 09:57:40|1685.6|1684.4|1685.7|1684.5|1685.7|1684.5|1685.6|1684.4|0
1651139880000|2022-04-28 09:58:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|3
1651139900000|2022-04-28 09:58:20|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1
1651139920000|2022-04-28 09:58:40|1685.4|1684.2|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|6
1651139930000|2022-04-28 09:58:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|0
1651139940000|2022-04-28 09:59:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651139950000|2022-04-28 09:59:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1651139970000|2022-04-28 09:59:30|1685.4|1684.2|1685.6|1684.4|1685.6|1684.4|1685.4|1684.2|1
1651139980000|2022-04-28 09:59:40|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1651139990000|2022-04-28 09:59:50|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651140000000|2022-04-28 10:00:00|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651140010000|2022-04-28 10:00:10|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|1
1651140020000|2022-04-28 10:00:20|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|3
1651140030000|2022-04-28 10:00:30|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|0
1651140040000|2022-04-28 10:00:40|1686.1|1684.9|1686.3|1685.1|1686.3|1685.1|1686.1|1684.9|5
1651140060000|2022-04-28 10:01:00|1685.9|1684.7|1685.9|1684.7|1686.1|1684.9|1685.8|1684.6|3
1651140070000|2022-04-28 10:01:10|1686.1|1684.9|1685.9|1684.7|1686.1|1684.9|1685.8|1684.6|2
1651140080000|2022-04-28 10:01:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651140100000|2022-04-28 10:01:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651140110000|2022-04-28 10:01:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651140120000|2022-04-28 10:02:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686|1684.8|0
1651140140000|2022-04-28 10:02:20|1685.9|1684.7|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|0
1651140150000|2022-04-28 10:02:30|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651140170000|2022-04-28 10:02:50|1686.3|1685.1|1686.6|1685.4|1686.6|1685.4|1686.3|1685.1|0
1651140180000|2022-04-28 10:03:00|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651140190000|2022-04-28 10:03:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1651140220000|2022-04-28 10:03:40|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|5
1651140230000|2022-04-28 10:03:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651140240000|2022-04-28 10:04:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|1
1651140270000|2022-04-28 10:04:30|||||||||1
1651140290000|2022-04-28 10:04:50|1686.7|1685.5|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|2
1651140300000|2022-04-28 10:05:00|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651140310000|2022-04-28 10:05:10|1686.7|1685.5|1686.5|1685.3|1686.8|1685.6|1686.5|1685.3|1
1651140320000|2022-04-28 10:05:20|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|1
1651140330000|2022-04-28 10:05:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651140340000|2022-04-28 10:05:40|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|6
1651140350000|2022-04-28 10:05:50|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|2
1651140360000|2022-04-28 10:06:00|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|0
1651140380000|2022-04-28 10:06:20|1686.7|1685.5|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|1
1651140390000|2022-04-28 10:06:30|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|4
1651140410000|2022-04-28 10:06:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651140420000|2022-04-28 10:07:00|1686.8|1685.6|1686.3|1685.1|1686.8|1685.6|1686.3|1685.1|41
1651140430000|2022-04-28 10:07:10|1686|1684.8|1686|1684.8|1686.3|1685.1|1686|1684.8|0
1651140450000|2022-04-28 10:07:30|1686.2|1685|1686.4|1685.2|1686.5|1685.3|1686|1684.8|5
1651140470000|2022-04-28 10:07:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651140480000|2022-04-28 10:08:00|1686.7|1685.5|1686.5|1685.3|1686.7|1685.5|1686.4|1685.2|1
1651140490000|2022-04-28 10:08:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|4
1651140500000|2022-04-28 10:08:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1651140520000|2022-04-28 10:08:40|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|5
1651140530000|2022-04-28 10:08:50|1686|1684.8|1686|1684.8|1686|1684.8|1685.9|1684.7|1
1651140540000|2022-04-28 10:09:00|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651140550000|2022-04-28 10:09:10|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|4
1651140560000|2022-04-28 10:09:20|1686.2|1685|1686.2|1685|1686.3|1685.1|1686.2|1685|1
1651140590000|2022-04-28 10:09:50|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|4
1651140600000|2022-04-28 10:10:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651140610000|2022-04-28 10:10:10|1686.5|1685.3|1686.5|1685.3|1686.7|1685.5|1686.4|1685.2|3
1651140620000|2022-04-28 10:10:20|1686.4|1685.2|1686.8|1685.6|1686.8|1685.6|1686.4|1685.2|3
1651140630000|2022-04-28 10:10:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651140640000|2022-04-28 10:10:40|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|0
1651140650000|2022-04-28 10:10:50|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.7|1685.5|3
1651140680000|2022-04-28 10:11:20|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1
1651140690000|2022-04-28 10:11:30|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651140700000|2022-04-28 10:11:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1651140720000|2022-04-28 10:12:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651140730000|2022-04-28 10:12:10|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|2
1651140740000|2022-04-28 10:12:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651140750000|2022-04-28 10:12:30|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.2|1685|1
1651140780000|2022-04-28 10:13:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|13
1651140800000|2022-04-28 10:13:20|1686.4|1685.2|1685.8|1684.6|1686.4|1685.2|1685.8|1684.6|10
1651140820000|2022-04-28 10:13:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|2
1651140830000|2022-04-28 10:13:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|2
1651140840000|2022-04-28 10:14:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|0
1651140850000|2022-04-28 10:14:10|||||||||2
1651140860000|2022-04-28 10:14:20|1686.4|1685.2|1686.8|1685.6|1686.8|1685.6|1686.4|1685.2|46
1651140890000|2022-04-28 10:14:50|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651140900000|2022-04-28 10:15:00|1686.8|1685.6|1686.5|1685.3|1687|1685.8|1686.5|1685.3|4
1651140910000|2022-04-28 10:15:10|1686.4|1685.2|1686.5|1685.3|1686.6|1685.4|1686.4|1685.2|1
1651140920000|2022-04-28 10:15:20|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1651140930000|2022-04-28 10:15:30|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|1
1651140940000|2022-04-28 10:15:40|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|0
1651140960000|2022-04-28 10:16:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651140970000|2022-04-28 10:16:10|1686.4|1685.2|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|15
1651140980000|2022-04-28 10:16:20|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686|1684.8|1
1651141010000|2022-04-28 10:16:50|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|0
1651141020000|2022-04-28 10:17:00|1686|1684.8|1685.6|1684.4|1686|1684.8|1685.6|1684.4|1
1651141050000|2022-04-28 10:17:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|4
1651141060000|2022-04-28 10:17:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651141070000|2022-04-28 10:17:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1651141080000|2022-04-28 10:18:00|1685.5|1684.3|1685.4|1684.2|1685.5|1684.3|1685.4|1684.2|1
1651141090000|2022-04-28 10:18:10|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|3
1651141120000|2022-04-28 10:18:40|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|21
1651141130000|2022-04-28 10:18:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|3
1651141140000|2022-04-28 10:19:00|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|2
1651141160000|2022-04-28 10:19:20|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|3
1651141180000|2022-04-28 10:19:40|1684.5|1683.3|1684.6|1683.4|1684.8|1683.6|1684.5|1683.3|1
1651141190000|2022-04-28 10:19:50|1684.5|1683.3|1684.9|1683.7|1684.9|1683.7|1684.5|1683.3|2
1651141200000|2022-04-28 10:20:00|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|3
1651141210000|2022-04-28 10:20:10|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1651141220000|2022-04-28 10:20:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1651141230000|2022-04-28 10:20:30|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651141240000|2022-04-28 10:20:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651141250000|2022-04-28 10:20:50|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|0
1651141260000|2022-04-28 10:21:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|3
1651141270000|2022-04-28 10:21:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651141290000|2022-04-28 10:21:30|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|4
1651141300000|2022-04-28 10:21:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651141310000|2022-04-28 10:21:50|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|4
1651141320000|2022-04-28 10:22:00|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|4
1651141330000|2022-04-28 10:22:10|1684.3|1683.1|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|3
1651141340000|2022-04-28 10:22:20|1684.9|1683.7|1684.3|1683.1|1684.9|1683.7|1684.3|1683.1|2
1651141350000|2022-04-28 10:22:30|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|0
1651141370000|2022-04-28 10:22:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|0
1651141380000|2022-04-28 10:23:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|2
1651141390000|2022-04-28 10:23:10|1684.4|1683.2|1684.8|1683.6|1684.8|1683.6|1684.4|1683.2|4
1651141400000|2022-04-28 10:23:20|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651141410000|2022-04-28 10:23:30|||||||||1
1651141420000|2022-04-28 10:23:40|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651141430000|2022-04-28 10:23:50|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651141440000|2022-04-28 10:24:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651141450000|2022-04-28 10:24:10|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651141460000|2022-04-28 10:24:20|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|1
1651141470000|2022-04-28 10:24:30|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651141480000|2022-04-28 10:24:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|1
1651141490000|2022-04-28 10:24:50|||||||||1
1651141510000|2022-04-28 10:25:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651141520000|2022-04-28 10:25:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651141530000|2022-04-28 10:25:30|1684.4|1683.2|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|2
1651141550000|2022-04-28 10:25:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1651141580000|2022-04-28 10:26:20|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|5
1651141590000|2022-04-28 10:26:30|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.5|1683.3|0
1651141610000|2022-04-28 10:26:50|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|1
1651141630000|2022-04-28 10:27:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651141640000|2022-04-28 10:27:20|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651141650000|2022-04-28 10:27:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651141660000|2022-04-28 10:27:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|2
1651141670000|2022-04-28 10:27:50|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651141680000|2022-04-28 10:28:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|2
1651141690000|2022-04-28 10:28:10|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|1
1651141730000|2022-04-28 10:28:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651141740000|2022-04-28 10:29:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651141750000|2022-04-28 10:29:10|||||||||5
1651141780000|2022-04-28 10:29:40|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|2
1651141790000|2022-04-28 10:29:50|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|0
1651141800000|2022-04-28 10:30:00|1684.2|1683|1684.2|1683|1684.4|1683.2|1684.2|1683|6
1651141810000|2022-04-28 10:30:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651141820000|2022-04-28 10:30:20|1684.4|1683.2|1684.8|1683.6|1684.8|1683.6|1684.4|1683.2|1
1651141830000|2022-04-28 10:30:30|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|0
1651141850000|2022-04-28 10:30:50|1684.3|1683.1|1684.3|1683.1|1684.4|1683.2|1684.2|1683|2
1651141860000|2022-04-28 10:31:00|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651141880000|2022-04-28 10:31:20|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|1
1651141890000|2022-04-28 10:31:30|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|0
1651141900000|2022-04-28 10:31:40|||||||||1
1651141910000|2022-04-28 10:31:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|7
1651141920000|2022-04-28 10:32:00|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|2
1651142010000|2022-04-28 10:33:30|1685.1|1683.9|1684.7|1683.5|1685.1|1683.9|1684.7|1683.5|1
1651142030000|2022-04-28 10:33:50|1684.6|1683.4|1685.2|1684|1685.2|1684|1684.6|1683.4|5
1651142040000|2022-04-28 10:34:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|5
1651142060000|2022-04-28 10:34:20|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|2
1651142090000|2022-04-28 10:34:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651142100000|2022-04-28 10:35:00|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|1
1651142110000|2022-04-28 10:35:10|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|11
1651142120000|2022-04-28 10:35:20|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651142130000|2022-04-28 10:35:30|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651142150000|2022-04-28 10:35:50|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|0
1651142160000|2022-04-28 10:36:00|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|0
1651142170000|2022-04-28 10:36:10|1684.9|1683.7|1685.5|1684.3|1685.5|1684.3|1684.9|1683.7|12
1651142230000|2022-04-28 10:37:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651142260000|2022-04-28 10:37:40|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651142280000|2022-04-28 10:38:00|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|1
1651142290000|2022-04-28 10:38:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1651142300000|2022-04-28 10:38:20|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651142370000|2022-04-28 10:39:30|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1651142400000|2022-04-28 10:40:00|1685|1683.8|1684.6|1683.4|1685|1683.8|1684.5|1683.3|3
1651142410000|2022-04-28 10:40:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.1|1682.9|5
1651142420000|2022-04-28 10:40:20|1684.4|1683.2|1684.7|1683.5|1684.7|1683.5|1684.4|1683.2|7
1651142430000|2022-04-28 10:40:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651142450000|2022-04-28 10:40:50|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|0
1651142460000|2022-04-28 10:41:00|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|6
1651142500000|2022-04-28 10:41:40|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|1
1651142510000|2022-04-28 10:41:50|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|0
1651142550000|2022-04-28 10:42:30|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651142570000|2022-04-28 10:42:50|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651142580000|2022-04-28 10:43:00|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|0
1651142600000|2022-04-28 10:43:20|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|4
1651142630000|2022-04-28 10:43:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651142650000|2022-04-28 10:44:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1651142690000|2022-04-28 10:44:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1651142700000|2022-04-28 10:45:00|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|1
1651142710000|2022-04-28 10:45:10|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|4
1651142720000|2022-04-28 10:45:20|1685|1683.8|1684.7|1683.5|1685|1683.8|1684.7|1683.5|2
1651142730000|2022-04-28 10:45:30|1684.6|1683.4|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|2
1651142740000|2022-04-28 10:45:40|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|1
1651142770000|2022-04-28 10:46:10|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|2
1651142820000|2022-04-28 10:47:00|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|2
1651142830000|2022-04-28 10:47:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651142840000|2022-04-28 10:47:20|||||||||2
1651142850000|2022-04-28 10:47:30|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|2
1651142880000|2022-04-28 10:48:00|||||||||2
1651142900000|2022-04-28 10:48:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|10
1651142910000|2022-04-28 10:48:30|1683.7|1682.5|1683.3|1682.1|1683.7|1682.5|1683.3|1682.1|6
1651142920000|2022-04-28 10:48:40|1683.1|1681.9|1683|1681.8|1683.2|1682|1683|1681.8|1
1651142940000|2022-04-28 10:49:00|1683.1|1681.9|1683|1681.8|1683.1|1681.9|1683|1681.8|6
1651142950000|2022-04-28 10:49:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1651143000000|2022-04-28 10:50:00|1682.6|1681.4|1683|1681.8|1683|1681.8|1682.6|1681.4|6
1651143010000|2022-04-28 10:50:10|1683.3|1682.1|1683|1681.8|1683.3|1682.1|1683|1681.8|3
1651143040000|2022-04-28 10:50:40|1683.1|1681.9|1683|1681.8|1683.1|1681.9|1683|1681.8|1
1651143050000|2022-04-28 10:50:50|||||||||1
1651143080000|2022-04-28 10:51:20|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|0
1651143090000|2022-04-28 10:51:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1
1651143110000|2022-04-28 10:51:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651143130000|2022-04-28 10:52:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|4
1651143180000|2022-04-28 10:53:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.8|1681.6|2
1651143220000|2022-04-28 10:53:40|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651143250000|2022-04-28 10:54:10|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651143280000|2022-04-28 10:54:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|6
1651143290000|2022-04-28 10:54:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1651143310000|2022-04-28 10:55:10|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651143320000|2022-04-28 10:55:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651143350000|2022-04-28 10:55:50|1683.7|1682.5|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|2
1651143370000|2022-04-28 10:56:10|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|1
1651143390000|2022-04-28 10:56:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1651143420000|2022-04-28 10:57:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651143430000|2022-04-28 10:57:10|||||||||1
1651143440000|2022-04-28 10:57:20|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1651143450000|2022-04-28 10:57:30|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|2
1651143480000|2022-04-28 10:58:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651143500000|2022-04-28 10:58:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651143510000|2022-04-28 10:58:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651143530000|2022-04-28 10:58:50|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1683.7|1682.5|4
1651143540000|2022-04-28 10:59:00|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651143550000|2022-04-28 10:59:10|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|2
1651143560000|2022-04-28 10:59:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651143570000|2022-04-28 10:59:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651143600000|2022-04-28 11:00:00|1683.8|1682.6|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|2
1651143610000|2022-04-28 11:00:10|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|1
1651143620000|2022-04-28 11:00:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651143710000|2022-04-28 11:01:50|1684.4|1683.2|1684.2|1683|1684.4|1683.2|1684.2|1683|3
1651143720000|2022-04-28 11:02:00|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1651143730000|2022-04-28 11:02:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651143740000|2022-04-28 11:02:20|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.8|1682.6|10
1651143760000|2022-04-28 11:02:40|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|7
1651143770000|2022-04-28 11:02:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|0
1651143780000|2022-04-28 11:03:00|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|1
1651143790000|2022-04-28 11:03:10|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|0
1651143810000|2022-04-28 11:03:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1651143820000|2022-04-28 11:03:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1
1651143830000|2022-04-28 11:03:50|1683.6|1682.4|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|3
1651143840000|2022-04-28 11:04:00|1684.1|1682.9|1684.2|1683|1684.3|1683.1|1684.1|1682.9|0
1651143850000|2022-04-28 11:04:10|1684.4|1683.2|1684.9|1683.7|1684.9|1683.7|1684.2|1683|27
1651143860000|2022-04-28 11:04:20|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|2
1651143870000|2022-04-28 11:04:30|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.2|1684|12
1651143880000|2022-04-28 11:04:40|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|4
1651143890000|2022-04-28 11:04:50|1685.3|1684.1|1684.9|1683.7|1685.3|1684.1|1684.9|1683.7|1
1651143940000|2022-04-28 11:05:40|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|5
1651143950000|2022-04-28 11:05:50|||||||||1
1651144010000|2022-04-28 11:06:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651144030000|2022-04-28 11:07:10|1684.7|1683.5|1685.2|1684|1685.2|1684|1684.7|1683.5|1
1651144050000|2022-04-28 11:07:30|||||||||1
1651144100000|2022-04-28 11:08:20|1685.3|1684.1|1685.2|1684|1685.4|1684.2|1685.2|1684|1
1651144140000|2022-04-28 11:09:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|0
1651144150000|2022-04-28 11:09:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651144160000|2022-04-28 11:09:20|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1651144170000|2022-04-28 11:09:30|1685.8|1684.6|1685.9|1684.7|1686|1684.8|1685.8|1684.6|1
1651144180000|2022-04-28 11:09:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|2
1651144200000|2022-04-28 11:10:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|1
1651144210000|2022-04-28 11:10:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651144240000|2022-04-28 11:10:40|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651144250000|2022-04-28 11:10:50|1686|1684.8|1686.2|1685|1686.2|1685|1686|1684.8|3
1651144260000|2022-04-28 11:11:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651144300000|2022-04-28 11:11:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|3
1651144310000|2022-04-28 11:11:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|2
1651144320000|2022-04-28 11:12:00|1685.7|1684.5|1686|1684.8|1686|1684.8|1685.7|1684.5|1
1651144330000|2022-04-28 11:12:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1651144340000|2022-04-28 11:12:20|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|32
1651144350000|2022-04-28 11:12:30|||||||||1
1651144370000|2022-04-28 11:12:50|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|46
1651144380000|2022-04-28 11:13:00|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|8
1651144400000|2022-04-28 11:13:20|1686.4|1685.2|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|6
1651144420000|2022-04-28 11:13:40|||||||||3
1651144430000|2022-04-28 11:13:50|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1651144440000|2022-04-28 11:14:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1685.9|1684.7|4
1651144450000|2022-04-28 11:14:10|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|1
1651144460000|2022-04-28 11:14:20|1686|1684.8|1686.4|1685.2|1686.4|1685.2|1686|1684.8|6
1651144490000|2022-04-28 11:14:50|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|0
1651144500000|2022-04-28 11:15:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1
1651144510000|2022-04-28 11:15:10|||||||||2
1651144560000|2022-04-28 11:16:00|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1
1651144570000|2022-04-28 11:16:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651144590000|2022-04-28 11:16:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651144610000|2022-04-28 11:16:50|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|0
1651144620000|2022-04-28 11:17:00|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1
1651144640000|2022-04-28 11:17:20|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|2
1651144650000|2022-04-28 11:17:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651144660000|2022-04-28 11:17:40|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|0
1651144680000|2022-04-28 11:18:00|1686.2|1685|1685.9|1684.7|1686.3|1685.1|1685.9|1684.7|1
1651144690000|2022-04-28 11:18:10|||||||||1
1651144700000|2022-04-28 11:18:20|||||||||1
1651144740000|2022-04-28 11:19:00|||||||||3
1651144760000|2022-04-28 11:19:20|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|1
1651144770000|2022-04-28 11:19:30|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651144830000|2022-04-28 11:20:30|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|1
1651144840000|2022-04-28 11:20:40|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651144850000|2022-04-28 11:20:50|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|0
1651144860000|2022-04-28 11:21:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|1
1651144870000|2022-04-28 11:21:10|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|0
1651144910000|2022-04-28 11:21:50|1686.3|1685.1|1686.6|1685.4|1686.6|1685.4|1686.3|1685.1|2
1651144920000|2022-04-28 11:22:00|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|1
1651144930000|2022-04-28 11:22:10|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651144940000|2022-04-28 11:22:20|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651144960000|2022-04-28 11:22:40|1686.5|1685.3|1686.9|1685.7|1686.9|1685.7|1686.5|1685.3|0
1651144970000|2022-04-28 11:22:50|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|1
1651144990000|2022-04-28 11:23:10|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1651145010000|2022-04-28 11:23:30|||||||||10
1651145020000|2022-04-28 11:23:40|||||||||1
1651145030000|2022-04-28 11:23:50|1686.7|1685.5|1686.4|1685.2|1686.7|1685.5|1686.4|1685.2|5
1651145040000|2022-04-28 11:24:00|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|2
1651145070000|2022-04-28 11:24:30|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651145090000|2022-04-28 11:24:50|1686.4|1685.2|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|3
1651145120000|2022-04-28 11:25:20|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|2
1651145130000|2022-04-28 11:25:30|||||||||1
1651145160000|2022-04-28 11:26:00|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|5
1651145200000|2022-04-28 11:26:40|1687|1685.8|1686.9|1685.7|1687|1685.8|1686.9|1685.7|1
1651145220000|2022-04-28 11:27:00|1687.2|1686|1687.1|1685.9|1687.2|1686|1687.1|1685.9|8
1651145230000|2022-04-28 11:27:10|1687|1685.8|1687|1685.8|1687|1685.8|1687|1685.8|0
1651145250000|2022-04-28 11:27:30|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651145270000|2022-04-28 11:27:50|||||||||3
1651145300000|2022-04-28 11:28:20|1687|1685.8|1686.7|1685.5|1687|1685.8|1686.7|1685.5|1
1651145310000|2022-04-28 11:28:30|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651145330000|2022-04-28 11:28:50|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|0
1651145340000|2022-04-28 11:29:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651145360000|2022-04-28 11:29:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|2
1651145400000|2022-04-28 11:30:00|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651145440000|2022-04-28 11:30:40|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|2
1651145460000|2022-04-28 11:31:00|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|7
1651145480000|2022-04-28 11:31:20|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|5
1651145540000|2022-04-28 11:32:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651145550000|2022-04-28 11:32:30|||||||||4
1651145560000|2022-04-28 11:32:40|1686.2|1685|1686.5|1685.3|1686.5|1685.3|1686.2|1685|8
1651145580000|2022-04-28 11:33:00|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|5
1651145590000|2022-04-28 11:33:10|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|3
1651145600000|2022-04-28 11:33:20|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|2
1651145610000|2022-04-28 11:33:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|6
1651145620000|2022-04-28 11:33:40|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1651145630000|2022-04-28 11:33:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651145650000|2022-04-28 11:34:10|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|3
1651145660000|2022-04-28 11:34:20|||||||||1
1651145670000|2022-04-28 11:34:30|||||||||2
1651145680000|2022-04-28 11:34:40|||||||||3
1651145700000|2022-04-28 11:35:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1651145750000|2022-04-28 11:35:50|||||||||2
1651145760000|2022-04-28 11:36:00|1686.9|1685.7|1687.1|1685.9|1687.1|1685.9|1686.9|1685.7|7
1651145790000|2022-04-28 11:36:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|3
1651145800000|2022-04-28 11:36:40|1687.6|1686.4|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|1
1651145810000|2022-04-28 11:36:50|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|4
1651145820000|2022-04-28 11:37:00|||||||||5
1651145830000|2022-04-28 11:37:10|||||||||1
1651145880000|2022-04-28 11:38:00|||||||||1
1651145890000|2022-04-28 11:38:10|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651145900000|2022-04-28 11:38:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651145910000|2022-04-28 11:38:30|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651145930000|2022-04-28 11:38:50|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1
1651145950000|2022-04-28 11:39:10|||||||||1
1651145960000|2022-04-28 11:39:20|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|8
1651145980000|2022-04-28 11:39:40|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|9
1651146000000|2022-04-28 11:40:00|||||||||3
1651146010000|2022-04-28 11:40:10|||||||||8
1651146020000|2022-04-28 11:40:20|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1651146030000|2022-04-28 11:40:30|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|3
1651146040000|2022-04-28 11:40:40|||||||||1
1651146050000|2022-04-28 11:40:50|||||||||1
1651146070000|2022-04-28 11:41:10|||||||||21
1651146080000|2022-04-28 11:41:20|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1651146110000|2022-04-28 11:41:50|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|3
1651146120000|2022-04-28 11:42:00|||||||||2
1651146130000|2022-04-28 11:42:10|||||||||3
1651146180000|2022-04-28 11:43:00|||||||||10
1651146200000|2022-04-28 11:43:20|||||||||9
1651146210000|2022-04-28 11:43:30|||||||||9
1651146220000|2022-04-28 11:43:40|1689.2|1688|1689.2|1688|1689.2|1688|1689|1687.8|37
1651146230000|2022-04-28 11:43:50|1688.9|1687.7|1688.9|1687.7|1689|1687.8|1688.9|1687.7|5
1651146250000|2022-04-28 11:44:10|||||||||3
1651146260000|2022-04-28 11:44:20|||||||||2
1651146300000|2022-04-28 11:45:00|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|3
1651146340000|2022-04-28 11:45:40|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|1
1651146350000|2022-04-28 11:45:50|1688.8|1687.6|1689|1687.8|1689|1687.8|1688.8|1687.6|1
1651146360000|2022-04-28 11:46:00|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651146370000|2022-04-28 11:46:10|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|0
1651146380000|2022-04-28 11:46:20|1689.5|1688.3|1689.7|1688.5|1689.7|1688.5|1689.5|1688.3|7
1651146390000|2022-04-28 11:46:30|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|2
1651146400000|2022-04-28 11:46:40|1690.2|1689|1689.9|1688.7|1690.2|1689|1689.9|1688.7|20
1651146410000|2022-04-28 11:46:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|8
1651146420000|2022-04-28 11:47:00|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|2
1651146430000|2022-04-28 11:47:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1651146450000|2022-04-28 11:47:30|1689.9|1688.7|1689.8|1688.6|1689.9|1688.7|1689.5|1688.3|8
1651146460000|2022-04-28 11:47:40|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|10
1651146470000|2022-04-28 11:47:50|||||||||4
1651146480000|2022-04-28 11:48:00|1690.1|1688.9|1690.3|1689.1|1690.3|1689.1|1690.1|1688.9|2
1651146490000|2022-04-28 11:48:10|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1
1651146510000|2022-04-28 11:48:30|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1
1651146530000|2022-04-28 11:48:50|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651146540000|2022-04-28 11:49:00|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.9|1688.7|4
1651146550000|2022-04-28 11:49:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|7
1651146560000|2022-04-28 11:49:20|||||||||17
1651146570000|2022-04-28 11:49:30|||||||||1
1651146580000|2022-04-28 11:49:40|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|3
1651146600000|2022-04-28 11:50:00|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|0
1651146610000|2022-04-28 11:50:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|3
1651146620000|2022-04-28 11:50:20|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|2
1651146630000|2022-04-28 11:50:30|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|9
1651146640000|2022-04-28 11:50:40|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|2
1651146650000|2022-04-28 11:50:50|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|4
1651146660000|2022-04-28 11:51:00|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|2
1651146670000|2022-04-28 11:51:10|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1651146680000|2022-04-28 11:51:20|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651146690000|2022-04-28 11:51:30|1689.6|1688.4|1689.8|1688.6|1690|1688.8|1689.5|1688.3|3
1651146740000|2022-04-28 11:52:20|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1651146750000|2022-04-28 11:52:30|1689.5|1688.3|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|1
1651146760000|2022-04-28 11:52:40|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|2
1651146770000|2022-04-28 11:52:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1
1651146790000|2022-04-28 11:53:10|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1
1651146800000|2022-04-28 11:53:20|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|0
1651146810000|2022-04-28 11:53:30|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|1
1651146820000|2022-04-28 11:53:40|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|0
1651146830000|2022-04-28 11:53:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1651146840000|2022-04-28 11:54:00|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|4
1651146880000|2022-04-28 11:54:40|||||||||1
1651146900000|2022-04-28 11:55:00|1689.4|1688.2|1689.5|1688.3|1689.6|1688.4|1689.4|1688.2|2
1651146910000|2022-04-28 11:55:10|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|1
1651146920000|2022-04-28 11:55:20|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|7
1651146930000|2022-04-28 11:55:30|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|2
1651146950000|2022-04-28 11:55:50|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1
1651146960000|2022-04-28 11:56:00|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1651146980000|2022-04-28 11:56:20|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|5
1651147000000|2022-04-28 11:56:40|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|1
1651147020000|2022-04-28 11:57:00|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.5|1687.3|1
1651147030000|2022-04-28 11:57:10|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.5|1687.3|0
1651147040000|2022-04-28 11:57:20|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.4|1687.2|3
1651147070000|2022-04-28 11:57:50|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651147080000|2022-04-28 11:58:00|1688.3|1687.1|1688.4|1687.2|1688.5|1687.3|1688.1|1686.9|8
1651147090000|2022-04-28 11:58:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1
1651147100000|2022-04-28 11:58:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|3
1651147110000|2022-04-28 11:58:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651147120000|2022-04-28 11:58:40|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|0
1651147130000|2022-04-28 11:58:50|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651147140000|2022-04-28 11:59:00|1688.5|1687.3|1687.5|1686.3|1688.5|1687.3|1687.5|1686.3|3
1651147150000|2022-04-28 11:59:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651147160000|2022-04-28 11:59:20|1687.5|1686.3|1688|1686.8|1688|1686.8|1687.5|1686.3|4
1651147170000|2022-04-28 11:59:30|1688.1|1686.9|1688.3|1687.1|1688.3|1687.1|1688.1|1686.9|5
1651147180000|2022-04-28 11:59:40|1688.1|1686.9|1687.3|1686.1|1688.1|1686.9|1687.3|1686.1|13
1651147190000|2022-04-28 11:59:50|1687.4|1686.2|1688|1686.8|1688|1686.8|1687.4|1686.2|35
1651147200000|2022-04-28 12:00:00|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|22
1651147220000|2022-04-28 12:00:20|1687.4|1686.2|1686.6|1685.4|1687.4|1686.2|1686.5|1685.3|108
1651147240000|2022-04-28 12:00:40|||||||||1
1651147250000|2022-04-28 12:00:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651147260000|2022-04-28 12:01:00|1686.6|1685.4|1686.8|1685.6|1686.8|1685.6|1686.5|1685.3|1
1651147270000|2022-04-28 12:01:10|1686.6|1685.4|1686.9|1685.7|1686.9|1685.7|1686.5|1685.3|6
1651147280000|2022-04-28 12:01:20|1687|1685.8|1686.6|1685.4|1687|1685.8|1686.6|1685.4|4
1651147290000|2022-04-28 12:01:30|1686.7|1685.5|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|0
1651147300000|2022-04-28 12:01:40|1686.6|1685.4|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|1
1651147310000|2022-04-28 12:01:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1651147320000|2022-04-28 12:02:00|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.8|1685.6|6
1651147340000|2022-04-28 12:02:20|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|3
1651147350000|2022-04-28 12:02:30|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|40
1651147360000|2022-04-28 12:02:40|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|8
1651147370000|2022-04-28 12:02:50|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.7|1685.5|3
1651147380000|2022-04-28 12:03:00|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1651147400000|2022-04-28 12:03:20|1687.5|1686.3|1687.2|1686|1687.5|1686.3|1687.2|1686|1
1651147410000|2022-04-28 12:03:30|1687.4|1686.2|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|1
1651147420000|2022-04-28 12:03:40|1687.2|1686|1687.5|1686.3|1687.5|1686.3|1687.2|1686|1
1651147440000|2022-04-28 12:04:00|||||||||2
1651147450000|2022-04-28 12:04:10|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|2
1651147460000|2022-04-28 12:04:20|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|4
1651147470000|2022-04-28 12:04:30|1687|1685.8|1686.7|1685.5|1687|1685.8|1686.6|1685.4|1
1651147480000|2022-04-28 12:04:40|1686.6|1685.4|1686|1684.8|1686.7|1685.5|1686|1684.8|4
1651147500000|2022-04-28 12:05:00|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1651147510000|2022-04-28 12:05:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686|1684.8|13
1651147520000|2022-04-28 12:05:20|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|9
1651147530000|2022-04-28 12:05:30|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|22
1651147540000|2022-04-28 12:05:40|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|6
1651147550000|2022-04-28 12:05:50|||||||||1
1651147560000|2022-04-28 12:06:00|1686.6|1685.4|1686.2|1685|1686.6|1685.4|1686.2|1685|3
1651147570000|2022-04-28 12:06:10|1686.1|1684.9|1686.5|1685.3|1686.5|1685.3|1686.1|1684.9|0
1651147580000|2022-04-28 12:06:20|1686.3|1685.1|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|0
1651147590000|2022-04-28 12:06:30|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|7
1651147600000|2022-04-28 12:06:40|1686.4|1685.2|1686.7|1685.5|1686.7|1685.5|1686.4|1685.2|2
1651147610000|2022-04-28 12:06:50|1686.8|1685.6|1686.7|1685.5|1686.9|1685.7|1686.6|1685.4|2
1651147620000|2022-04-28 12:07:00|1686.6|1685.4|1686.7|1685.5|1686.7|1685.5|1686.6|1685.4|3
1651147630000|2022-04-28 12:07:10|1686.6|1685.4|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|0
1651147640000|2022-04-28 12:07:20|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1
1651147650000|2022-04-28 12:07:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651147660000|2022-04-28 12:07:40|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|0
1651147670000|2022-04-28 12:07:50|||||||||15
1651147690000|2022-04-28 12:08:10|||||||||3
1651147700000|2022-04-28 12:08:20|||||||||1
1651147720000|2022-04-28 12:08:40|||||||||10
1651147740000|2022-04-28 12:09:00|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1651147750000|2022-04-28 12:09:10|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|1686.8|1685.6|3
1651147760000|2022-04-28 12:09:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|4
1651147770000|2022-04-28 12:09:30|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|10
1651147780000|2022-04-28 12:09:40|||||||||7
1651147790000|2022-04-28 12:09:50|1687.4|1686.2|1687.9|1686.7|1687.9|1686.7|1687.4|1686.2|6
1651147800000|2022-04-28 12:10:00|1687.8|1686.6|1687.6|1686.4|1687.8|1686.6|1687.4|1686.2|3
1651147810000|2022-04-28 12:10:10|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.7|1686.5|2
1651147820000|2022-04-28 12:10:20|1687.6|1686.4|1687.7|1686.5|1687.8|1686.6|1687.4|1686.2|9
1651147830000|2022-04-28 12:10:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|2
1651147840000|2022-04-28 12:10:40|1688.2|1687|1688.2|1687|1688.3|1687.1|1688.2|1687|6
1651147850000|2022-04-28 12:10:50|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|0
1651147860000|2022-04-28 12:11:00|1687.9|1686.7|1688.3|1687.1|1688.3|1687.1|1687.9|1686.7|10
1651147870000|2022-04-28 12:11:10|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|2
1651147880000|2022-04-28 12:11:20|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|9
1651147890000|2022-04-28 12:11:30|1688.6|1687.4|1688.3|1687.1|1688.6|1687.4|1688.3|1687.1|3
1651147910000|2022-04-28 12:11:50|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651147920000|2022-04-28 12:12:00|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|0
1651147930000|2022-04-28 12:12:10|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651147980000|2022-04-28 12:13:00|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|4
1651148000000|2022-04-28 12:13:20|1688.7|1687.5|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|5
1651148010000|2022-04-28 12:13:30|1688.3|1687.1|1688.5|1687.3|1688.7|1687.5|1688.3|1687.1|0
1651148020000|2022-04-28 12:13:40|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1651148040000|2022-04-28 12:14:00|||||||||2
1651148050000|2022-04-28 12:14:10|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|6
1651148060000|2022-04-28 12:14:20|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|1
1651148070000|2022-04-28 12:14:30|1688.5|1687.3|1688.5|1687.3|1688.6|1687.4|1688.4|1687.2|0
1651148080000|2022-04-28 12:14:40|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|2
1651148090000|2022-04-28 12:14:50|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.4|1687.2|1
1651148100000|2022-04-28 12:15:00|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|0
1651148110000|2022-04-28 12:15:10|1688.4|1687.2|1688.5|1687.3|1688.7|1687.5|1688.4|1687.2|0
1651148120000|2022-04-28 12:15:20|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|0
1651148130000|2022-04-28 12:15:30|1688.9|1687.7|1688.9|1687.7|1689|1687.8|1688.9|1687.7|1
1651148140000|2022-04-28 12:15:40|1689|1687.8|1689.2|1688|1689.2|1688|1689|1687.8|0
1651148150000|2022-04-28 12:15:50|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|9
1651148160000|2022-04-28 12:16:00|1689.2|1688|1689.4|1688.2|1689.4|1688.2|1689.2|1688|0
1651148170000|2022-04-28 12:16:10|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|1
1651148180000|2022-04-28 12:16:20|1689.3|1688.1|1689.2|1688|1689.4|1688.2|1689.2|1688|2
1651148190000|2022-04-28 12:16:30|||||||||1
1651148220000|2022-04-28 12:17:00|1689.1|1687.9|1689|1687.8|1689.1|1687.9|1689|1687.8|0
1651148250000|2022-04-28 12:17:30|1689.3|1688.1|1689.2|1688|1689.3|1688.1|1689.2|1688|10
1651148260000|2022-04-28 12:17:40|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|3
1651148270000|2022-04-28 12:17:50|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|2
1651148280000|2022-04-28 12:18:00|1688.8|1687.6|1689|1687.8|1689|1687.8|1688.8|1687.6|3
1651148290000|2022-04-28 12:18:10|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|5
1651148300000|2022-04-28 12:18:20|||||||||1
1651148310000|2022-04-28 12:18:30|||||||||7
1651148330000|2022-04-28 12:18:50|||||||||4
1651148340000|2022-04-28 12:19:00|||||||||1
1651148360000|2022-04-28 12:19:20|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|0
1651148380000|2022-04-28 12:19:40|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|1
1651148390000|2022-04-28 12:19:50|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|10
1651148400000|2022-04-28 12:20:00|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|2
1651148410000|2022-04-28 12:20:10|1688.3|1687.1|1688|1686.8|1688.3|1687.1|1688|1686.8|2
1651148420000|2022-04-28 12:20:20|||||||||5
1651148430000|2022-04-28 12:20:30|1687.9|1686.7|1686.9|1685.7|1687.9|1686.7|1686.9|1685.7|7
1651148440000|2022-04-28 12:20:40|1686.8|1685.6|1687.2|1686|1687.2|1686|1686.8|1685.6|5
1651148450000|2022-04-28 12:20:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1651148460000|2022-04-28 12:21:00|||||||||2
1651148470000|2022-04-28 12:21:10|||||||||2
1651148480000|2022-04-28 12:21:20|1686.2|1685|1686.2|1685|1686.2|1685|1686|1684.8|12
1651148490000|2022-04-28 12:21:30|1686|1684.8|1686.2|1685|1686.2|1685|1686|1684.8|0
1651148500000|2022-04-28 12:21:40|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651148510000|2022-04-28 12:21:50|1685.9|1684.7|1685.8|1684.6|1686|1684.8|1685.7|1684.5|6
1651148520000|2022-04-28 12:22:00|1685.6|1684.4|1685.9|1684.7|1686|1684.8|1685.6|1684.4|13
1651148540000|2022-04-28 12:22:20|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1651148550000|2022-04-28 12:22:30|1685.5|1684.3|1685.8|1684.6|1685.8|1684.6|1685.5|1684.3|2
1651148560000|2022-04-28 12:22:40|1685.9|1684.7|1686.3|1685.1|1686.3|1685.1|1685.9|1684.7|2
1651148570000|2022-04-28 12:22:50|1686.8|1685.6|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|99
1651148580000|2022-04-28 12:23:00|1686.7|1685.5|1686.7|1685.5|1686.8|1685.6|1686.7|1685.5|0
1651148600000|2022-04-28 12:23:20|1686.8|1685.6|1686.5|1685.3|1686.8|1685.6|1686.5|1685.3|1
1651148610000|2022-04-28 12:23:30|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|1686.7|1685.5|0
1651148630000|2022-04-28 12:23:50|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651148650000|2022-04-28 12:24:10|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|18
1651148660000|2022-04-28 12:24:20|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|8
1651148670000|2022-04-28 12:24:30|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|11
1651148730000|2022-04-28 12:25:30|||||||||2
1651148740000|2022-04-28 12:25:40|1688|1686.8|1688|1686.8|1688.1|1686.9|1687.9|1686.7|11
1651148760000|2022-04-28 12:26:00|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|23
1651148770000|2022-04-28 12:26:10|1688.5|1687.3|1688.3|1687.1|1688.5|1687.3|1688.3|1687.1|5
1651148780000|2022-04-28 12:26:20|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|10
1651148790000|2022-04-28 12:26:30|1688.8|1687.6|1688|1686.8|1688.9|1687.7|1688|1686.8|3
1651148800000|2022-04-28 12:26:40|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|3
1651148810000|2022-04-28 12:26:50|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651148820000|2022-04-28 12:27:00|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|0
1651148830000|2022-04-28 12:27:10|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|11
1651148840000|2022-04-28 12:27:20|1689.3|1688.1|1689|1687.8|1689.3|1688.1|1689|1687.8|5
1651148850000|2022-04-28 12:27:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|4
1651148860000|2022-04-28 12:27:40|||||||||1
1651148870000|2022-04-28 12:27:50|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|1
1651148880000|2022-04-28 12:28:00|1688.9|1687.7|1689.3|1688.1|1689.3|1688.1|1688.9|1687.7|2
1651148890000|2022-04-28 12:28:10|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1
1651148910000|2022-04-28 12:28:30|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1
1651148930000|2022-04-28 12:28:50|||||||||4
1651148940000|2022-04-28 12:29:00|1689|1687.8|1689|1687.8|1689|1687.8|1688.9|1687.7|4
1651148950000|2022-04-28 12:29:10|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|2
1651148960000|2022-04-28 12:29:20|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1
1651148980000|2022-04-28 12:29:40|1688.8|1687.6|1688.8|1687.6|1689.1|1687.9|1688.8|1687.6|11
1651148990000|2022-04-28 12:29:50|||||||||1
1651149000000|2022-04-28 12:30:00|1688.5|1687.3|1688.9|1687.7|1688.9|1687.7|1688.5|1687.3|57
1651149010000|2022-04-28 12:30:10|1687.9|1686.7|1688.3|1687.1|1688.3|1687.1|1687.9|1686.7|6
1651149020000|2022-04-28 12:30:20|1688.1|1686.9|1687.5|1686.3|1688.3|1687.1|1687.5|1686.3|14
1651149040000|2022-04-28 12:30:40|1687.6|1686.4|1687|1685.8|1687.6|1686.4|1687|1685.8|2
1651149050000|2022-04-28 12:30:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|3
1651149060000|2022-04-28 12:31:00|1687|1685.8|1687|1685.8|1687.1|1685.9|1687|1685.8|3
1651149070000|2022-04-28 12:31:10|1687.1|1685.9|1686.7|1685.5|1687.1|1685.9|1686.7|1685.5|7
1651149080000|2022-04-28 12:31:20|1686.6|1685.4|1688.6|1687.4|1688.6|1687.4|1686.6|1685.4|8
1651149090000|2022-04-28 12:31:30|1688.8|1687.6|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|4
1651149100000|2022-04-28 12:31:40|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|11
1651149110000|2022-04-28 12:31:50|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|0
1651149120000|2022-04-28 12:32:00|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|10
1651149130000|2022-04-28 12:32:10|1688.9|1687.7|1689.1|1687.9|1689.4|1688.2|1688.9|1687.7|14
1651149140000|2022-04-28 12:32:20|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|0
1651149160000|2022-04-28 12:32:40|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|1
1651149170000|2022-04-28 12:32:50|1689|1687.8|1689|1687.8|1689|1687.8|1688.9|1687.7|0
1651149180000|2022-04-28 12:33:00|1688.9|1687.7|1688.9|1687.7|1689|1687.8|1688.9|1687.7|2
1651149190000|2022-04-28 12:33:10|1689|1687.8|1688.6|1687.4|1689|1687.8|1688.6|1687.4|8
1651149220000|2022-04-28 12:33:40|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|3
1651149230000|2022-04-28 12:33:50|1688.9|1687.7|1688.9|1687.7|1689.1|1687.9|1688.8|1687.6|20
1651149240000|2022-04-28 12:34:00|1688.6|1687.4|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|9
1651149250000|2022-04-28 12:34:10|1688.6|1687.4|1689.1|1687.9|1689.1|1687.9|1688.6|1687.4|1
1651149260000|2022-04-28 12:34:20|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|0
1651149270000|2022-04-28 12:34:30|1689.3|1688.1|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|0
1651149280000|2022-04-28 12:34:40|1689.3|1688.1|1689|1687.8|1689.4|1688.2|1688.9|1687.7|2
1651149290000|2022-04-28 12:34:50|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|0
1651149300000|2022-04-28 12:35:00|1689|1687.8|1690|1688.8|1690|1688.8|1689|1687.8|13
1651149320000|2022-04-28 12:35:20|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|2
1651149330000|2022-04-28 12:35:30|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|0
1651149340000|2022-04-28 12:35:40|1690|1688.8|1690|1688.8|1690|1688.8|1689.9|1688.7|3
1651149350000|2022-04-28 12:35:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|1
1651149360000|2022-04-28 12:36:00|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|3
1651149370000|2022-04-28 12:36:10|||||||||27
1651149380000|2022-04-28 12:36:20|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.8|1688.6|4
1651149410000|2022-04-28 12:36:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651149420000|2022-04-28 12:37:00|||||||||2
1651149430000|2022-04-28 12:37:10|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1
1651149440000|2022-04-28 12:37:20|1689.3|1688.1|1689.6|1688.4|1689.6|1688.4|1689.3|1688.1|18
1651149470000|2022-04-28 12:37:50|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1651149490000|2022-04-28 12:38:10|1689.4|1688.2|1689.1|1687.9|1689.5|1688.3|1689.1|1687.9|5
1651149500000|2022-04-28 12:38:20|||||||||2
1651149510000|2022-04-28 12:38:30|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|0
1651149520000|2022-04-28 12:38:40|1689.3|1688.1|1689|1687.8|1689.3|1688.1|1689|1687.8|4
1651149530000|2022-04-28 12:38:50|1689.2|1688|1688.4|1687.2|1689.2|1688|1688.4|1687.2|21
1651149540000|2022-04-28 12:39:00|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|2
1651149550000|2022-04-28 12:39:10|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|0
1651149560000|2022-04-28 12:39:20|1688.5|1687.3|1688.9|1687.7|1688.9|1687.7|1688.5|1687.3|12
1651149570000|2022-04-28 12:39:30|||||||||7
1651149580000|2022-04-28 12:39:40|||||||||1
1651149590000|2022-04-28 12:39:50|||||||||1
1651149600000|2022-04-28 12:40:00|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|10
1651149610000|2022-04-28 12:40:10|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.6|1687.4|6
1651149620000|2022-04-28 12:40:20|1688.8|1687.6|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|0
1651149630000|2022-04-28 12:40:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|2
1651149640000|2022-04-28 12:40:40|1688.5|1687.3|1688.8|1687.6|1688.8|1687.6|1688.5|1687.3|2
1651149650000|2022-04-28 12:40:50|1688.9|1687.7|1688.9|1687.7|1689|1687.8|1688.9|1687.7|2
1651149660000|2022-04-28 12:41:00|1689.1|1687.9|1688.9|1687.7|1689.1|1687.9|1688.9|1687.7|1
1651149670000|2022-04-28 12:41:10|1689|1687.8|1688.9|1687.7|1689|1687.8|1688.9|1687.7|1
1651149690000|2022-04-28 12:41:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|5
1651149710000|2022-04-28 12:41:50|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|34
1651149720000|2022-04-28 12:42:00|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|6
1651149730000|2022-04-28 12:42:10|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|12
1651149740000|2022-04-28 12:42:20|1689.5|1688.3|1689.2|1688|1689.5|1688.3|1689.2|1688|4
1651149750000|2022-04-28 12:42:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|3
1651149760000|2022-04-28 12:42:40|1688.7|1687.5|1689.1|1687.9|1689.1|1687.9|1688.7|1687.5|10
1651149780000|2022-04-28 12:43:00|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|0
1651149790000|2022-04-28 12:43:10|1689|1687.8|1688.8|1687.6|1689|1687.8|1688.8|1687.6|28
1651149800000|2022-04-28 12:43:20|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|8
1651149810000|2022-04-28 12:43:30|||||||||1
1651149820000|2022-04-28 12:43:40|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|20
1651149830000|2022-04-28 12:43:50|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|10
1651149840000|2022-04-28 12:44:00|1688.9|1687.7|1689.2|1688|1689.2|1688|1688.9|1687.7|3
1651149850000|2022-04-28 12:44:10|1689.1|1687.9|1689.7|1688.5|1689.7|1688.5|1689.1|1687.9|16
1651149860000|2022-04-28 12:44:20|||||||||1
1651149870000|2022-04-28 12:44:30|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.9|1688.7|3
1651149880000|2022-04-28 12:44:40|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|2
1651149890000|2022-04-28 12:44:50|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651152600000|2022-04-28 13:30:00|1689.4|1688.2|1687.9|1686.7|1689.6|1688.4|1687.5|1686.3|543
1651152610000|2022-04-28 13:30:10|1687.8|1686.6|1687.5|1686.3|1687.9|1686.7|1687.2|1686|67
1651152620000|2022-04-28 13:30:20|1687.3|1686.1|1687.6|1686.4|1687.8|1686.6|1686.8|1685.6|39
1651152630000|2022-04-28 13:30:30|1687.5|1686.3|1686.9|1685.7|1687.5|1686.3|1686.6|1685.4|17
1651152640000|2022-04-28 13:30:40|1686.5|1685.3|1685.8|1684.6|1686.6|1685.4|1685.6|1684.4|92
1651152650000|2022-04-28 13:30:50|1685.9|1684.7|1684.2|1683|1685.9|1684.7|1683.8|1682.6|141
1651152660000|2022-04-28 13:31:00|1684.1|1682.9|1683.3|1682.1|1684.2|1683|1683.2|1682|159
1651152670000|2022-04-28 13:31:10|1683.5|1682.3|1682.5|1681.3|1683.5|1682.3|1682.5|1681.3|65
1651152680000|2022-04-28 13:31:20|1682.7|1681.5|1682.3|1681.1|1683.2|1682|1682.3|1681.1|121
1651152690000|2022-04-28 13:31:30|1682.2|1681|1681.3|1680.1|1682.2|1681|1681.2|1680|55
1651152700000|2022-04-28 13:31:40|1681.2|1680|1681.2|1680|1681.7|1680.5|1680.7|1679.5|84
1651152710000|2022-04-28 13:31:50|1681.3|1680.1|1682.3|1681.1|1682.3|1681.1|1681.2|1680|39
1651152720000|2022-04-28 13:32:00|1682.4|1681.2|1681.7|1680.5|1682.8|1681.6|1681.3|1680.1|113
1651152730000|2022-04-28 13:32:10|1681.5|1680.3|1680.2|1679|1681.5|1680.3|1680.1|1678.9|34
1651152740000|2022-04-28 13:32:20|1680.5|1679.3|1680.6|1679.4|1681.5|1680.3|1680.4|1679.2|91
1651152750000|2022-04-28 13:32:30|1680.7|1679.5|1680.1|1678.9|1680.7|1679.5|1680.1|1678.9|14
1651152760000|2022-04-28 13:32:40|1680.2|1679|1680.6|1679.4|1680.7|1679.5|1680.1|1678.9|98
1651152770000|2022-04-28 13:32:50|1680.5|1679.3|1680.9|1679.7|1681|1679.8|1680.4|1679.2|85
1651152780000|2022-04-28 13:33:00|1681|1679.8|1681.8|1680.6|1682.1|1680.9|1680.8|1679.6|56
1651152790000|2022-04-28 13:33:10|1682.1|1680.9|1681.7|1680.5|1682.1|1680.9|1680.9|1679.7|65
1651152800000|2022-04-28 13:33:20|1681.5|1680.3|1682.5|1681.3|1682.5|1681.3|1681.2|1680|49
1651152810000|2022-04-28 13:33:30|1682.4|1681.2|1682.2|1681|1682.6|1681.4|1681.9|1680.7|27
1651152820000|2022-04-28 13:33:40|1682.1|1680.9|1682.2|1681|1682.2|1681|1681.9|1680.7|29
1651152830000|2022-04-28 13:33:50|1682|1680.8|1681.7|1680.5|1682.2|1681|1681.7|1680.5|15
1651152840000|2022-04-28 13:34:00|1681.4|1680.2|1681.5|1680.3|1681.7|1680.5|1681.2|1680|18
1651152850000|2022-04-28 13:34:10|1681.3|1680.1|1681.8|1680.6|1682.2|1681|1681.3|1680.1|52
1651152860000|2022-04-28 13:34:20|1681.9|1680.7|1682.5|1681.3|1682.5|1681.3|1681.8|1680.6|35
1651152870000|2022-04-28 13:34:30|1682.3|1681.1|1682.9|1681.7|1682.9|1681.7|1682.2|1681|25
1651152880000|2022-04-28 13:34:40|1682.8|1681.6|1682.4|1681.2|1682.8|1681.6|1682.2|1681|28
1651152890000|2022-04-28 13:34:50|1682.2|1681|1681.9|1680.7|1682.2|1681|1681.8|1680.6|11
1651152900000|2022-04-28 13:35:00|1682.2|1681|1680.8|1679.6|1682.2|1681|1680.7|1679.5|63
1651152910000|2022-04-28 13:35:10|1680.9|1679.7|1680.3|1679.1|1681.2|1680|1680.3|1679.1|12
1651152920000|2022-04-28 13:35:20|1680.2|1679|1678.2|1677|1680.2|1679|1678.2|1677|101
1651152930000|2022-04-28 13:35:30|1678.4|1677.2|1678.5|1677.3|1678.8|1677.6|1678.4|1677.2|38
1651152940000|2022-04-28 13:35:40|1678.4|1677.2|1678.7|1677.5|1678.7|1677.5|1678.2|1677|24
1651152950000|2022-04-28 13:35:50|1678.8|1677.6|1679.7|1678.5|1680.1|1678.9|1678.6|1677.4|36
1651152960000|2022-04-28 13:36:00|1680.1|1678.9|1679.2|1678|1680.2|1679|1679.2|1678|38
1651152970000|2022-04-28 13:36:10|1679.1|1677.9|1678.1|1676.9|1679.2|1678|1677.8|1676.6|31
1651152980000|2022-04-28 13:36:20|1678.2|1677|1678.8|1677.6|1678.8|1677.6|1678.1|1676.9|43
1651152990000|2022-04-28 13:36:30|1679.1|1677.9|1679.2|1678|1679.8|1678.6|1679.1|1677.9|53
1651153000000|2022-04-28 13:36:40|1679.1|1677.9|1679.1|1677.9|1679.2|1678|1678.9|1677.7|33
1651153010000|2022-04-28 13:36:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|5
1651153020000|2022-04-28 13:37:00|1678.7|1677.5|1678.4|1677.2|1678.7|1677.5|1678.2|1677|28
1651153030000|2022-04-28 13:37:10|1678.7|1677.5|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|57
1651153040000|2022-04-28 13:37:20|1678.2|1677|1678.7|1677.5|1678.7|1677.5|1678.2|1677|17
1651153050000|2022-04-28 13:37:30|1678.6|1677.4|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|9
1651153060000|2022-04-28 13:37:40|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|37
1651153070000|2022-04-28 13:37:50|1678.2|1677|1678|1676.8|1678.5|1677.3|1677.7|1676.5|139
1651153080000|2022-04-28 13:38:00|1678.1|1676.9|1678|1676.8|1678.5|1677.3|1677.8|1676.6|67
1651153090000|2022-04-28 13:38:10|1678.1|1676.9|1677.7|1676.5|1678.2|1677|1677.7|1676.5|55
1651153100000|2022-04-28 13:38:20|1677.8|1676.6|1678.8|1677.6|1678.8|1677.6|1677.8|1676.6|15
1651153110000|2022-04-28 13:38:30|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|15
1651153120000|2022-04-28 13:38:40|1678.7|1677.5|1679|1677.8|1679.2|1678|1678.7|1677.5|14
1651153130000|2022-04-28 13:38:50|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.5|1677.3|35
1651153140000|2022-04-28 13:39:00|1679|1677.8|1679.6|1678.4|1679.7|1678.5|1678.8|1677.6|19
1651153150000|2022-04-28 13:39:10|1679.7|1678.5|1679.6|1678.4|1679.9|1678.7|1679.2|1678|17
1651153160000|2022-04-28 13:39:20|1679.4|1678.2|1679.4|1678.2|1679.7|1678.5|1679.3|1678.1|59
1651153170000|2022-04-28 13:39:30|1679.3|1678.1|1680.1|1678.9|1680.2|1679|1679.3|1678.1|62
1651153180000|2022-04-28 13:39:40|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1679.9|1678.7|41
1651153190000|2022-04-28 13:39:50|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680.3|1679.1|10
1651153200000|2022-04-28 13:40:00|1680.4|1679.2|1680.5|1679.3|1680.6|1679.4|1680.1|1678.9|33
1651153210000|2022-04-28 13:40:10|1680.4|1679.2|1680.7|1679.5|1680.7|1679.5|1680.2|1679|101
1651153220000|2022-04-28 13:40:20|1680.6|1679.4|1680.2|1679|1680.6|1679.4|1680.2|1679|118
1651153230000|2022-04-28 13:40:30|1679.9|1678.7|1679.7|1678.5|1680.2|1679|1679.7|1678.5|24
1651153240000|2022-04-28 13:40:40|1679.3|1678.1|1679.7|1678.5|1679.9|1678.7|1679.3|1678.1|35
1651153250000|2022-04-28 13:40:50|1679.6|1678.4|1679.4|1678.2|1679.7|1678.5|1679.3|1678.1|7
1651153260000|2022-04-28 13:41:00|1679.6|1678.4|1677.8|1676.6|1679.6|1678.4|1677.7|1676.5|25
1651153270000|2022-04-28 13:41:10|1677.7|1676.5|1676.2|1675|1677.9|1676.7|1676|1674.8|59
1651153280000|2022-04-28 13:41:20|1676.4|1675.2|1677.5|1676.3|1677.5|1676.3|1676.4|1675.2|79
1651153290000|2022-04-28 13:41:30|1677.3|1676.1|1678.3|1677.1|1678.3|1677.1|1677.3|1676.1|45
1651153300000|2022-04-28 13:41:40|1678.5|1677.3|1677.5|1676.3|1678.5|1677.3|1677.2|1676|30
1651153310000|2022-04-28 13:41:50|1677.3|1676.1|1676.4|1675.2|1677.5|1676.3|1676.2|1675|18
1651153320000|2022-04-28 13:42:00|1676.5|1675.3|1676.3|1675.1|1676.8|1675.6|1676.1|1674.9|47
1651153330000|2022-04-28 13:42:10|1676.1|1674.9|1676.4|1675.2|1676.5|1675.3|1676.1|1674.9|13
1651153340000|2022-04-28 13:42:20|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.3|1675.1|51
1651153350000|2022-04-28 13:42:30|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.3|1675.1|71
1651153360000|2022-04-28 13:42:40|1677|1675.8|1676.6|1675.4|1677|1675.8|1676.6|1675.4|9
1651153370000|2022-04-28 13:42:50|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.5|1675.3|8
1651153380000|2022-04-28 13:43:00|1676.7|1675.5|1675.5|1674.3|1676.7|1675.5|1675.5|1674.3|42
1651153390000|2022-04-28 13:43:10|1675.8|1674.6|1676.2|1675|1676.5|1675.3|1675.5|1674.3|70
1651153400000|2022-04-28 13:43:20|1676.4|1675.2|1676.2|1675|1676.5|1675.3|1676|1674.8|24
1651153410000|2022-04-28 13:43:30|1676.5|1675.3|1677.9|1676.7|1677.9|1676.7|1676.4|1675.2|55
1651153420000|2022-04-28 13:43:40|1677.7|1676.5|1678|1676.8|1678|1676.8|1677.7|1676.5|83
1651153430000|2022-04-28 13:43:50|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.5|1676.3|15
1651153440000|2022-04-28 13:44:00|1677.5|1676.3|1677.2|1676|1677.5|1676.3|1677|1675.8|43
1651153450000|2022-04-28 13:44:10|1677.5|1676.3|1677.5|1676.3|1677.9|1676.7|1677|1675.8|35
1651153460000|2022-04-28 13:44:20|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.5|1676.3|27
1651153470000|2022-04-28 13:44:30|1677.5|1676.3|1677.2|1676|1677.5|1676.3|1677.1|1675.9|22
1651153480000|2022-04-28 13:44:40|||||||||44
1651153490000|2022-04-28 13:44:50|1677.5|1676.3|1678|1676.8|1678|1676.8|1677.4|1676.2|40
1651153500000|2022-04-28 13:45:00|1677.6|1676.4|1677|1675.8|1677.6|1676.4|1676.7|1675.5|85
1651153510000|2022-04-28 13:45:10|1676.7|1675.5|1676.7|1675.5|1677|1675.8|1676.7|1675.5|140
1651153520000|2022-04-28 13:45:20|||||||||51
1651153530000|2022-04-28 13:45:30|1677|1675.8|1677.9|1676.7|1678.2|1677|1676.7|1675.5|71
1651153540000|2022-04-28 13:45:40|1678|1676.8|1677.6|1676.4|1678.2|1677|1677.6|1676.4|8
1651153550000|2022-04-28 13:45:50|1677.5|1676.3|1676.9|1675.7|1677.5|1676.3|1676.9|1675.7|34
1651153560000|2022-04-28 13:46:00|1676.7|1675.5|1676.5|1675.3|1677|1675.8|1676|1674.8|30
1651153570000|2022-04-28 13:46:10|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|45
1651153580000|2022-04-28 13:46:20|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.5|1675.3|18
1651153590000|2022-04-28 13:46:30|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|40
1651153600000|2022-04-28 13:46:40|1676.7|1675.5|1676.2|1675|1676.7|1675.5|1676.2|1675|12
1651153610000|2022-04-28 13:46:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|29
1651153620000|2022-04-28 13:47:00|1677.2|1676|1678|1676.8|1678.3|1677.1|1677.2|1676|21
1651153630000|2022-04-28 13:47:10|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|8
1651153640000|2022-04-28 13:47:20|1678|1676.8|1678.5|1677.3|1678.5|1677.3|1678|1676.8|6
1651153650000|2022-04-28 13:47:30|1679|1677.8|1679|1677.8|1679|1677.8|1678.7|1677.5|21
1651153660000|2022-04-28 13:47:40|1679.2|1678|1679.7|1678.5|1679.7|1678.5|1679.1|1677.9|55
1651153670000|2022-04-28 13:47:50|1679.8|1678.6|1679.2|1678|1679.8|1678.6|1679|1677.8|23
1651153680000|2022-04-28 13:48:00|1679.1|1677.9|1679.3|1678.1|1679.5|1678.3|1679.1|1677.9|16
1651153690000|2022-04-28 13:48:10|1679.4|1678.2|1679.8|1678.6|1679.8|1678.6|1679.4|1678.2|13
1651153700000|2022-04-28 13:48:20|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.6|1678.4|21
1651153710000|2022-04-28 13:48:30|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.2|1678|46
1651153720000|2022-04-28 13:48:40|1679.6|1678.4|1680.1|1678.9|1680.2|1679|1679.4|1678.2|20
1651153730000|2022-04-28 13:48:50|1680.2|1679|1680.2|1679|1680.4|1679.2|1679.9|1678.7|18
1651153740000|2022-04-28 13:49:00|1680.3|1679.1|1679.8|1678.6|1680.3|1679.1|1679.6|1678.4|28
1651153750000|2022-04-28 13:49:10|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|26
1651153760000|2022-04-28 13:49:20|1679.7|1678.5|1680.3|1679.1|1680.4|1679.2|1679.6|1678.4|12
1651153770000|2022-04-28 13:49:30|1680.2|1679|1679.9|1678.7|1680.2|1679|1679.9|1678.7|44
1651153780000|2022-04-28 13:49:40|1680.2|1679|1680.1|1678.9|1680.4|1679.2|1679.9|1678.7|20
1651153790000|2022-04-28 13:49:50|1680.4|1679.2|1680.3|1679.1|1680.7|1679.5|1680.3|1679.1|166
1651153800000|2022-04-28 13:50:00|1680.4|1679.2|1680.7|1679.5|1680.8|1679.6|1680.4|1679.2|314
1651153810000|2022-04-28 13:50:10|1680.8|1679.6|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|5
1651153820000|2022-04-28 13:50:20|1680.6|1679.4|1679.5|1678.3|1680.7|1679.5|1679.5|1678.3|49
1651153830000|2022-04-28 13:50:30|1679.6|1678.4|1679.6|1678.4|1679.7|1678.5|1679.5|1678.3|35
1651153840000|2022-04-28 13:50:40|1679.5|1678.3|1679.2|1678|1679.7|1678.5|1679.2|1678|18
1651153850000|2022-04-28 13:50:50|1679.3|1678.1|1680|1678.8|1680|1678.8|1679.3|1678.1|95
1651153860000|2022-04-28 13:51:00|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|11
1651153870000|2022-04-28 13:51:10|1679.4|1678.2|1678.6|1677.4|1679.4|1678.2|1678.5|1677.3|143
1651153880000|2022-04-28 13:51:20|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|19
1651153890000|2022-04-28 13:51:30|1678.4|1677.2|1678.8|1677.6|1679|1677.8|1678.3|1677.1|225
1651153900000|2022-04-28 13:51:40|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|155
1651153910000|2022-04-28 13:51:50|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|4
1651153920000|2022-04-28 13:52:00|1678.5|1677.3|1678.2|1677|1678.5|1677.3|1678.1|1676.9|93
1651153930000|2022-04-28 13:52:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|18
1651153940000|2022-04-28 13:52:20|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|29
1651153950000|2022-04-28 13:52:30|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|13
1651153960000|2022-04-28 13:52:40|1679|1677.8|1679.4|1678.2|1679.5|1678.3|1679|1677.8|49
1651153970000|2022-04-28 13:52:50|1679.3|1678.1|1679|1677.8|1679.3|1678.1|1679|1677.8|15
1651153980000|2022-04-28 13:53:00|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.8|1677.6|17
1651153990000|2022-04-28 13:53:10|1678.8|1677.6|1679.1|1677.9|1679.2|1678|1678.6|1677.4|118
1651154000000|2022-04-28 13:53:20|1678.9|1677.7|1679|1677.8|1679.1|1677.9|1678.8|1677.6|38
1651154010000|2022-04-28 13:53:30|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|8
1651154020000|2022-04-28 13:53:40|1679|1677.8|1679|1677.8|1679.1|1677.9|1678.8|1677.6|7
1651154030000|2022-04-28 13:53:50|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|4
1651154040000|2022-04-28 13:54:00|1680|1678.8|1679.7|1678.5|1680|1678.8|1679.7|1678.5|60
1651154050000|2022-04-28 13:54:10|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.7|1678.5|18
1651154060000|2022-04-28 13:54:20|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.7|1678.5|5
1651154070000|2022-04-28 13:54:30|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1651154080000|2022-04-28 13:54:40|1679.7|1678.5|1679.2|1678|1679.7|1678.5|1678.8|1677.6|43
1651154090000|2022-04-28 13:54:50|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679|1677.8|27
1651154100000|2022-04-28 13:55:00|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.5|1677.3|118
1651154110000|2022-04-28 13:55:10|1678.9|1677.7|1678.4|1677.2|1678.9|1677.7|1678.4|1677.2|16
1651154120000|2022-04-28 13:55:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|18
1651154130000|2022-04-28 13:55:30|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|10
1651154140000|2022-04-28 13:55:40|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.4|1677.2|48
1651154150000|2022-04-28 13:55:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|8
1651154160000|2022-04-28 13:56:00|1679.5|1678.3|1679.8|1678.6|1679.9|1678.7|1679.5|1678.3|22
1651154170000|2022-04-28 13:56:10|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.8|1678.6|31
1651154180000|2022-04-28 13:56:20|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.2|1678|49
1651154190000|2022-04-28 13:56:30|1679.5|1678.3|1680.9|1679.7|1680.9|1679.7|1679.5|1678.3|135
1651154200000|2022-04-28 13:56:40|1681|1679.8|1680.2|1679|1681|1679.8|1680.2|1679|18
1651154210000|2022-04-28 13:56:50|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|8
1651154220000|2022-04-28 13:57:00|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|3
1651154230000|2022-04-28 13:57:10|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680|1678.8|19
1651154240000|2022-04-28 13:57:20|1680.3|1679.1|1680.1|1678.9|1680.4|1679.2|1680|1678.8|17
1651154250000|2022-04-28 13:57:30|1680|1678.8|1680.3|1679.1|1680.3|1679.1|1680|1678.8|19
1651154260000|2022-04-28 13:57:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|23
1651154270000|2022-04-28 13:57:50|1680.1|1678.9|1680.3|1679.1|1680.3|1679.1|1680|1678.8|19
1651154280000|2022-04-28 13:58:00|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|19
1651154290000|2022-04-28 13:58:10|1680.4|1679.2|1679.8|1678.6|1680.4|1679.2|1679.4|1678.2|79
1651154300000|2022-04-28 13:58:20|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|12
1651154310000|2022-04-28 13:58:30|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.3|1678.1|27
1651154320000|2022-04-28 13:58:40|1679.5|1678.3|1679.6|1678.4|1679.8|1678.6|1679.3|1678.1|24
1651154330000|2022-04-28 13:58:50|1680|1678.8|1679.5|1678.3|1680|1678.8|1679.5|1678.3|30
1651154340000|2022-04-28 13:59:00|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|6
1651154350000|2022-04-28 13:59:10|1679.3|1678.1|1680|1678.8|1680.3|1679.1|1679.3|1678.1|36
1651154360000|2022-04-28 13:59:20|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|10
1651154370000|2022-04-28 13:59:30|1680|1678.8|1679.7|1678.5|1680|1678.8|1679.7|1678.5|12
1651154380000|2022-04-28 13:59:40|1679.5|1678.3|1679|1677.8|1679.7|1678.5|1679|1677.8|16
1651154390000|2022-04-28 13:59:50|1679.2|1678|1679.3|1678.1|1679.3|1678.1|1679.2|1678|2
1651154400000|2022-04-28 14:00:00|1679.2|1678|1678.8|1677.6|1679.3|1678.1|1678.8|1677.6|10
1651154410000|2022-04-28 14:00:10|1678.7|1677.5|1678.8|1677.6|1678.9|1677.7|1678.5|1677.3|13
1651154420000|2022-04-28 14:00:20|1678.7|1677.5|1678.3|1677.1|1678.7|1677.5|1678.3|1677.1|24
1651154430000|2022-04-28 14:00:30|1678.2|1677|1679|1677.8|1679|1677.8|1678.2|1677|58
1651154440000|2022-04-28 14:00:40|1679.3|1678.1|1679.7|1678.5|1679.8|1678.6|1679.3|1678.1|40
1651154450000|2022-04-28 14:00:50|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.5|1678.3|4
1651154460000|2022-04-28 14:01:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|15
1651154470000|2022-04-28 14:01:10|1679.6|1678.4|1679.3|1678.1|1679.6|1678.4|1679.2|1678|43
1651154480000|2022-04-28 14:01:20|1679.2|1678|1679.6|1678.4|1679.6|1678.4|1679.2|1678|29
1651154490000|2022-04-28 14:01:30|1679.5|1678.3|1679.3|1678.1|1679.7|1678.5|1679.3|1678.1|39
1651154500000|2022-04-28 14:01:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|25
1651154510000|2022-04-28 14:01:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|29
1651154520000|2022-04-28 14:02:00|1679|1677.8|1678.6|1677.4|1679|1677.8|1678.6|1677.4|19
1651154530000|2022-04-28 14:02:10|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.3|1677.1|9
1651154540000|2022-04-28 14:02:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|51
1651154550000|2022-04-28 14:02:30|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|38
1651154560000|2022-04-28 14:02:40|1678.7|1677.5|1678.3|1677.1|1678.7|1677.5|1678.3|1677.1|12
1651154570000|2022-04-28 14:02:50|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|30
1651154580000|2022-04-28 14:03:00|1678.4|1677.2|1678.1|1676.9|1678.4|1677.2|1678.1|1676.9|28
1651154590000|2022-04-28 14:03:10|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|17
1651154600000|2022-04-28 14:03:20|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|14
1651154610000|2022-04-28 14:03:30|1677.8|1676.6|1677.3|1676.1|1677.8|1676.6|1677.3|1676.1|44
1651154620000|2022-04-28 14:03:40|1677.1|1675.9|1677.1|1675.9|1677.4|1676.2|1677|1675.8|21
1651154630000|2022-04-28 14:03:50|1677.2|1676|1677.1|1675.9|1677.4|1676.2|1677.1|1675.9|19
1651154640000|2022-04-28 14:04:00|||||||||39
1651154650000|2022-04-28 14:04:10|1677.5|1676.3|1678.1|1676.9|1678.1|1676.9|1677.4|1676.2|39
1651154660000|2022-04-28 14:04:20|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1677.9|1676.7|28
1651154670000|2022-04-28 14:04:30|1678.2|1677|1678.2|1677|1678.3|1677.1|1678.2|1677|5
1651154680000|2022-04-28 14:04:40|1678.4|1677.2|1678.3|1677.1|1678.6|1677.4|1678.2|1677|26
1651154690000|2022-04-28 14:04:50|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|11
1651154700000|2022-04-28 14:05:00|||||||||18
1651154710000|2022-04-28 14:05:10|1678.6|1677.4|1678.9|1677.7|1679.3|1678.1|1678.6|1677.4|56
1651154720000|2022-04-28 14:05:20|1678.8|1677.6|1679.3|1678.1|1679.3|1678.1|1678.8|1677.6|36
1651154730000|2022-04-28 14:05:30|1679.4|1678.2|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|3
1651154740000|2022-04-28 14:05:40|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|35
1651154750000|2022-04-28 14:05:50|1679.6|1678.4|1679.1|1677.9|1679.6|1678.4|1679.1|1677.9|152
1651154760000|2022-04-28 14:06:00|1679.6|1678.4|1679.1|1677.9|1679.6|1678.4|1679.1|1677.9|41
1651154770000|2022-04-28 14:06:10|||||||||18
1651154780000|2022-04-28 14:06:20|||||||||2
1651154790000|2022-04-28 14:06:30|1679.6|1678.4|1679.2|1678|1679.6|1678.4|1679.2|1678|28
1651154800000|2022-04-28 14:06:40|1679.1|1677.9|1679.8|1678.6|1680.1|1678.9|1679.1|1677.9|23
1651154810000|2022-04-28 14:06:50|||||||||3
1651154820000|2022-04-28 14:07:00|1680.1|1678.9|1681.1|1679.9|1681.1|1679.9|1680.1|1678.9|33
1651154830000|2022-04-28 14:07:10|1681.2|1680|1681.1|1679.9|1681.2|1680|1680.8|1679.6|48
1651154840000|2022-04-28 14:07:20|1681.3|1680.1|1681.9|1680.7|1682|1680.8|1681.1|1679.9|44
1651154850000|2022-04-28 14:07:30|1681.8|1680.6|1681|1679.8|1681.8|1680.6|1681|1679.8|64
1651154860000|2022-04-28 14:07:40|1681.1|1679.9|1681.3|1680.1|1681.3|1680.1|1680.9|1679.7|12
1651154870000|2022-04-28 14:07:50|1681.2|1680|1680.8|1679.6|1681.2|1680|1680.8|1679.6|38
1651154880000|2022-04-28 14:08:00|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.5|1679.3|112
1651154890000|2022-04-28 14:08:10|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|32
1651154900000|2022-04-28 14:08:20|1680.6|1679.4|1680.6|1679.4|1680.8|1679.6|1680.4|1679.2|16
1651154910000|2022-04-28 14:08:30|1680.7|1679.5|1681.6|1680.4|1681.6|1680.4|1680.6|1679.4|31
1651154920000|2022-04-28 14:08:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.4|1680.2|10
1651154930000|2022-04-28 14:08:50|1681.6|1680.4|1681.1|1679.9|1681.7|1680.5|1681.1|1679.9|37
1651154940000|2022-04-28 14:09:00|1681.2|1680|1681.6|1680.4|1681.6|1680.4|1681.2|1680|8
1651154950000|2022-04-28 14:09:10|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|5
1651154960000|2022-04-28 14:09:20|1682.1|1680.9|1681.8|1680.6|1682.1|1680.9|1681.6|1680.4|40
1651154970000|2022-04-28 14:09:30|||||||||3
1651154980000|2022-04-28 14:09:40|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.4|1680.2|3
1651154990000|2022-04-28 14:09:50|||||||||6
1651155000000|2022-04-28 14:10:00|1681.7|1680.5|1681.3|1680.1|1681.8|1680.6|1681.3|1680.1|19
1651155010000|2022-04-28 14:10:10|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|11
1651155020000|2022-04-28 14:10:20|1681.1|1679.9|1681.2|1680|1681.3|1680.1|1680.9|1679.7|30
1651155030000|2022-04-28 14:10:30|1681.3|1680.1|1681.1|1679.9|1681.3|1680.1|1681|1679.8|4
1651155040000|2022-04-28 14:10:40|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|5
1651155050000|2022-04-28 14:10:50|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|5
1651155060000|2022-04-28 14:11:00|1680.9|1679.7|1680.8|1679.6|1681.1|1679.9|1680.8|1679.6|35
1651155070000|2022-04-28 14:11:10|1680.6|1679.4|1679.9|1678.7|1680.6|1679.4|1679.9|1678.7|39
1651155080000|2022-04-28 14:11:20|1679.8|1678.6|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|63
1651155090000|2022-04-28 14:11:30|1679.7|1678.5|1679.3|1678.1|1679.7|1678.5|1679.3|1678.1|3
1651155100000|2022-04-28 14:11:40|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1678.8|1677.6|16
1651155110000|2022-04-28 14:11:50|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|3
1651155120000|2022-04-28 14:12:00|1679.1|1677.9|1678.7|1677.5|1679.1|1677.9|1678.7|1677.5|5
1651155130000|2022-04-28 14:12:10|1678.6|1677.4|1678.7|1677.5|1678.8|1677.6|1678.6|1677.4|35
1651155140000|2022-04-28 14:12:20|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|10
1651155150000|2022-04-28 14:12:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|16
1651155160000|2022-04-28 14:12:40|1678.7|1677.5|1679.1|1677.9|1679.1|1677.9|1678.6|1677.4|60
1651155170000|2022-04-28 14:12:50|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|4
1651155180000|2022-04-28 14:13:00|1678.8|1677.6|1679.5|1678.3|1679.5|1678.3|1678.8|1677.6|20
1651155190000|2022-04-28 14:13:10|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|14
1651155200000|2022-04-28 14:13:20|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|12
1651155210000|2022-04-28 14:13:30|1679.6|1678.4|1679.3|1678.1|1679.8|1678.6|1679.3|1678.1|22
1651155220000|2022-04-28 14:13:40|1679.2|1678|1679.9|1678.7|1680.1|1678.9|1679.2|1678|37
1651155230000|2022-04-28 14:13:50|1680|1678.8|1679.7|1678.5|1680.2|1679|1679.7|1678.5|37
1651155240000|2022-04-28 14:14:00|1679.6|1678.4|1679.8|1678.6|1679.8|1678.6|1679.3|1678.1|38
1651155250000|2022-04-28 14:14:10|1679.9|1678.7|1679.9|1678.7|1680|1678.8|1679.8|1678.6|6
1651155260000|2022-04-28 14:14:20|1680|1678.8|1679.3|1678.1|1680|1678.8|1679.3|1678.1|18
1651155270000|2022-04-28 14:14:30|1679.2|1678|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|37
1651155280000|2022-04-28 14:14:40|||||||||9
1651155290000|2022-04-28 14:14:50|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|25
1651155300000|2022-04-28 14:15:00|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|30
1651155310000|2022-04-28 14:15:10|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|18
1651155320000|2022-04-28 14:15:20|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678|1676.8|18
1651155330000|2022-04-28 14:15:30|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|117
1651155340000|2022-04-28 14:15:40|1678.5|1677.3|1677.9|1676.7|1678.5|1677.3|1677.8|1676.6|41
1651155350000|2022-04-28 14:15:50|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.3|1676.1|48
1651155360000|2022-04-28 14:16:00|1677.4|1676.2|1677.2|1676|1677.6|1676.4|1677.2|1676|16
1651155370000|2022-04-28 14:16:10|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.2|1676|16
1651155380000|2022-04-28 14:16:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1676.8|1675.6|20
1651155390000|2022-04-28 14:16:30|1677.1|1675.9|1676.8|1675.6|1677.2|1676|1676.8|1675.6|9
1651155400000|2022-04-28 14:16:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|12
1651155410000|2022-04-28 14:16:50|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.8|1675.6|26
1651155420000|2022-04-28 14:17:00|1676.3|1675.1|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|59
1651155430000|2022-04-28 14:17:10|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|2
1651155440000|2022-04-28 14:17:20|1676.3|1675.1|1677|1675.8|1677|1675.8|1676.3|1675.1|45
1651155450000|2022-04-28 14:17:30|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.9|1675.7|13
1651155460000|2022-04-28 14:17:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|5
1651155470000|2022-04-28 14:17:50|1676.7|1675.5|1677|1675.8|1677|1675.8|1676.7|1675.5|38
1651155480000|2022-04-28 14:18:00|1677.3|1676.1|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|33
1651155490000|2022-04-28 14:18:10|1676.7|1675.5|1676.5|1675.3|1676.8|1675.6|1676.5|1675.3|12
1651155500000|2022-04-28 14:18:20|||||||||6
1651155510000|2022-04-28 14:18:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|6
1651155520000|2022-04-28 14:18:40|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|8
1651155530000|2022-04-28 14:18:50|1676.5|1675.3|1677|1675.8|1677.3|1676.1|1676.5|1675.3|32
1651155540000|2022-04-28 14:19:00|||||||||26
1651155550000|2022-04-28 14:19:10|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|14
1651155560000|2022-04-28 14:19:20|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|14
1651155570000|2022-04-28 14:19:30|||||||||1
1651155580000|2022-04-28 14:19:40|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676|1674.8|5
1651155590000|2022-04-28 14:19:50|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.3|1675.1|7
1651155600000|2022-04-28 14:20:00|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|15
1651155610000|2022-04-28 14:20:10|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.4|1675.2|17
1651155620000|2022-04-28 14:20:20|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|40
1651155630000|2022-04-28 14:20:30|1676.7|1675.5|1677.2|1676|1677.3|1676.1|1676.7|1675.5|21
1651155640000|2022-04-28 14:20:40|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1676.8|1675.6|13
1651155650000|2022-04-28 14:20:50|1677.3|1676.1|1677|1675.8|1677.3|1676.1|1677|1675.8|24
1651155660000|2022-04-28 14:21:00|||||||||4
1651155670000|2022-04-28 14:21:10|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|13
1651155680000|2022-04-28 14:21:20|1676.9|1675.7|1676|1674.8|1677.3|1676.1|1676|1674.8|21
1651155690000|2022-04-28 14:21:30|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|16
1651155700000|2022-04-28 14:21:40|1675.8|1674.6|1675.9|1674.7|1676|1674.8|1675.8|1674.6|9
1651155710000|2022-04-28 14:21:50|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1675.8|1674.6|24
1651155720000|2022-04-28 14:22:00|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|10
1651155730000|2022-04-28 14:22:10|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|5
1651155740000|2022-04-28 14:22:20|1675.3|1674.1|1675.3|1674.1|1675.4|1674.2|1675.3|1674.1|16
1651155750000|2022-04-28 14:22:30|1675|1673.8|1675|1673.8|1675.3|1674.1|1675|1673.8|38
1651155760000|2022-04-28 14:22:40|||||||||40
1651155770000|2022-04-28 14:22:50|1675.2|1674|1675.2|1674|1675.3|1674.1|1675|1673.8|21
1651155780000|2022-04-28 14:23:00|1675|1673.8|1675.8|1674.6|1675.8|1674.6|1675|1673.8|22
1651155790000|2022-04-28 14:23:10|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.8|1674.6|22
1651155800000|2022-04-28 14:23:20|1675.8|1674.6|1675.8|1674.6|1675.9|1674.7|1675.8|1674.6|17
1651155810000|2022-04-28 14:23:30|1675.9|1674.7|1675|1673.8|1676|1674.8|1675|1673.8|35
1651155820000|2022-04-28 14:23:40|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|10
1651155830000|2022-04-28 14:23:50|1675|1673.8|1675.5|1674.3|1675.5|1674.3|1675|1673.8|4
1651155840000|2022-04-28 14:24:00|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675|1673.8|28
1651155850000|2022-04-28 14:24:10|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|2
1651155860000|2022-04-28 14:24:20|1676.1|1674.9|1676.5|1675.3|1676.5|1675.3|1676.1|1674.9|29
1651155870000|2022-04-28 14:24:30|1676.3|1675.1|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|18
1651155880000|2022-04-28 14:24:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|4
1651155890000|2022-04-28 14:24:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|9
1651155900000|2022-04-28 14:25:00|1676.9|1675.7|1677.4|1676.2|1677.5|1676.3|1676.9|1675.7|21
1651155910000|2022-04-28 14:25:10|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.1|1675.9|3
1651155920000|2022-04-28 14:25:20|1677|1675.8|1676.8|1675.6|1677.3|1676.1|1676.8|1675.6|41
1651155930000|2022-04-28 14:25:30|1676.9|1675.7|1677.8|1676.6|1677.8|1676.6|1676.9|1675.7|57
1651155940000|2022-04-28 14:25:40|||||||||28
1651155950000|2022-04-28 14:25:50|||||||||9
1651155960000|2022-04-28 14:26:00|||||||||33
1651155980000|2022-04-28 14:26:20|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677|1675.8|39
1651155990000|2022-04-28 14:26:30|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|7
1651156000000|2022-04-28 14:26:40|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|7
1651156010000|2022-04-28 14:26:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|5
1651156020000|2022-04-28 14:27:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|18
1651156030000|2022-04-28 14:27:10|1677.1|1675.9|1677.5|1676.3|1677.5|1676.3|1677|1675.8|4
1651156040000|2022-04-28 14:27:20|1677.6|1676.4|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|30
1651156050000|2022-04-28 14:27:30|1677.3|1676.1|1678|1676.8|1678.1|1676.9|1677.3|1676.1|68
1651156060000|2022-04-28 14:27:40|1678.2|1677|1678.9|1677.7|1678.9|1677.7|1678.2|1677|9
1651156070000|2022-04-28 14:27:50|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.5|1677.3|31
1651156080000|2022-04-28 14:28:00|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|17
1651156090000|2022-04-28 14:28:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1
1651156100000|2022-04-28 14:28:20|1678.8|1677.6|1678.8|1677.6|1679|1677.8|1678.8|1677.6|11
1651156110000|2022-04-28 14:28:30|1678.9|1677.7|1679.3|1678.1|1679.4|1678.2|1678.9|1677.7|42
1651156120000|2022-04-28 14:28:40|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|9
1651156130000|2022-04-28 14:28:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|18
1651156140000|2022-04-28 14:29:00|1678.3|1677.1|1678.5|1677.3|1678.5|1677.3|1678.1|1676.9|73
1651156150000|2022-04-28 14:29:10|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|6
1651156160000|2022-04-28 14:29:20|1678.5|1677.3|1678.1|1676.9|1678.6|1677.4|1678.1|1676.9|12
1651156170000|2022-04-28 14:29:30|1678.3|1677.1|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|2
1651156180000|2022-04-28 14:29:40|1678.5|1677.3|1678.4|1677.2|1678.8|1677.6|1678.4|1677.2|5
1651156190000|2022-04-28 14:29:50|1678.5|1677.3|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|23
1651156200000|2022-04-28 14:30:00|1678.3|1677.1|1677.5|1676.3|1678.3|1677.1|1677.5|1676.3|36
1651156210000|2022-04-28 14:30:10|1677.8|1676.6|1677.5|1676.3|1677.8|1676.6|1677.5|1676.3|11
1651156220000|2022-04-28 14:30:20|1677.8|1676.6|1678.3|1677.1|1678.3|1677.1|1677.7|1676.5|7
1651156230000|2022-04-28 14:30:30|1678|1676.8|1678.5|1677.3|1678.8|1677.6|1677.8|1676.6|31
1651156240000|2022-04-28 14:30:40|1678.4|1677.2|1677.8|1676.6|1678.4|1677.2|1677.8|1676.6|120
1651156250000|2022-04-28 14:30:50|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|20
1651156260000|2022-04-28 14:31:00|1678.3|1677.1|1678.2|1677|1678.5|1677.3|1678.1|1676.9|20
1651156270000|2022-04-28 14:31:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1677.9|1676.7|6
1651156280000|2022-04-28 14:31:20|1678.2|1677|1678.7|1677.5|1678.8|1677.6|1678.2|1677|59
1651156290000|2022-04-28 14:31:30|1678.6|1677.4|1678.7|1677.5|1678.8|1677.6|1678.5|1677.3|16
1651156300000|2022-04-28 14:31:40|1678.6|1677.4|1678.6|1677.4|1678.8|1677.6|1678.5|1677.3|16
1651156310000|2022-04-28 14:31:50|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.4|1677.2|4
1651156320000|2022-04-28 14:32:00|1678.6|1677.4|1678.2|1677|1678.6|1677.4|1678.1|1676.9|33
1651156330000|2022-04-28 14:32:10|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.1|1676.9|16
1651156340000|2022-04-28 14:32:20|1678.3|1677.1|1677.3|1676.1|1678.3|1677.1|1677.2|1676|56
1651156350000|2022-04-28 14:32:30|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.7|1675.5|103
1651156360000|2022-04-28 14:32:40|1676.9|1675.7|1676.9|1675.7|1677.1|1675.9|1676.8|1675.6|43
1651156370000|2022-04-28 14:32:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1676.8|1675.6|4
1651156380000|2022-04-28 14:33:00|1676.8|1675.6|1676.8|1675.6|1676.9|1675.7|1676.7|1675.5|74
1651156390000|2022-04-28 14:33:10|1677.1|1675.9|1677.1|1675.9|1677.3|1676.1|1676.9|1675.7|52
1651156400000|2022-04-28 14:33:20|1676.9|1675.7|1676.9|1675.7|1677.1|1675.9|1676.8|1675.6|9
1651156410000|2022-04-28 14:33:30|1677.1|1675.9|1676.8|1675.6|1677.1|1675.9|1676.8|1675.6|17
1651156420000|2022-04-28 14:33:40|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|9
1651156430000|2022-04-28 14:33:50|||||||||11
1651156440000|2022-04-28 14:34:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|32
1651156450000|2022-04-28 14:34:10|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.4|1675.2|27
1651156460000|2022-04-28 14:34:20|1676.7|1675.5|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|7
1651156470000|2022-04-28 14:34:30|1676.4|1675.2|1676.7|1675.5|1676.8|1675.6|1676.3|1675.1|27
1651156480000|2022-04-28 14:34:40|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.3|1675.1|25
1651156490000|2022-04-28 14:34:50|1676.8|1675.6|1676.9|1675.7|1677.1|1675.9|1676.8|1675.6|38
1651156500000|2022-04-28 14:35:00|1676.8|1675.6|1676.6|1675.4|1677.1|1675.9|1676.6|1675.4|10
1651156510000|2022-04-28 14:35:10|1676.7|1675.5|1676.7|1675.5|1676.8|1675.6|1676.6|1675.4|18
1651156520000|2022-04-28 14:35:20|1676.6|1675.4|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|59
1651156530000|2022-04-28 14:35:30|1676.5|1675.3|1676.3|1675.1|1676.5|1675.3|1676.2|1675|55
1651156540000|2022-04-28 14:35:40|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|16
1651156550000|2022-04-28 14:35:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|14
1651156560000|2022-04-28 14:36:00|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1676.2|1675|53
1651156570000|2022-04-28 14:36:10|1676.1|1674.9|1676.4|1675.2|1676.6|1675.4|1676.1|1674.9|16
1651156580000|2022-04-28 14:36:20|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|4
1651156590000|2022-04-28 14:36:30|1676.3|1675.1|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|24
1651156600000|2022-04-28 14:36:40|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|16
1651156610000|2022-04-28 14:36:50|1676.3|1675.1|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|31
1651156620000|2022-04-28 14:37:00|1676.5|1675.3|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|1
1651156630000|2022-04-28 14:37:10|1676.5|1675.3|1676.9|1675.7|1676.9|1675.7|1676.5|1675.3|24
1651156640000|2022-04-28 14:37:20|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1676.9|1675.7|18
1651156650000|2022-04-28 14:37:30|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|49
1651156660000|2022-04-28 14:37:40|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|1
1651156670000|2022-04-28 14:37:50|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|20
1651156680000|2022-04-28 14:38:00|1678|1676.8|1677.9|1676.7|1678.2|1677|1677.9|1676.7|5
1651156690000|2022-04-28 14:38:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|5
1651156700000|2022-04-28 14:38:20|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|6
1651156710000|2022-04-28 14:38:30|1677.4|1676.2|1676.8|1675.6|1677.4|1676.2|1676.7|1675.5|22
1651156720000|2022-04-28 14:38:40|1676.6|1675.4|1676.7|1675.5|1676.8|1675.6|1676.6|1675.4|6
1651156730000|2022-04-28 14:38:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|4
1651156740000|2022-04-28 14:39:00|1676.9|1675.7|1677.2|1676|1677.2|1676|1676.9|1675.7|9
1651156750000|2022-04-28 14:39:10|1677.3|1676.1|1677.9|1676.7|1677.9|1676.7|1677.3|1676.1|41
1651156760000|2022-04-28 14:39:20|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|23
1651156770000|2022-04-28 14:39:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|6
1651156780000|2022-04-28 14:39:40|||||||||14
1651156790000|2022-04-28 14:39:50|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|6
1651156800000|2022-04-28 14:40:00|1677.9|1676.7|1678.4|1677.2|1678.4|1677.2|1677.8|1676.6|16
1651156810000|2022-04-28 14:40:10|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|19
1651156820000|2022-04-28 14:40:20|1678.4|1677.2|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|6
1651156830000|2022-04-28 14:40:30|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|35
1651156840000|2022-04-28 14:40:40|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|11
1651156850000|2022-04-28 14:40:50|||||||||3
1651156860000|2022-04-28 14:41:00|1678.7|1677.5|1678.2|1677|1678.7|1677.5|1678.2|1677|7
1651156870000|2022-04-28 14:41:10|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|6
1651156880000|2022-04-28 14:41:20|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|8
1651156890000|2022-04-28 14:41:30|1677.9|1676.7|1677.9|1676.7|1678|1676.8|1677.8|1676.6|3
1651156900000|2022-04-28 14:41:40|1677.8|1676.6|1678|1676.8|1678|1676.8|1677.8|1676.6|4
1651156910000|2022-04-28 14:41:50|||||||||3
1651156920000|2022-04-28 14:42:00|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|15
1651156930000|2022-04-28 14:42:10|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1677.8|1676.6|16
1651156940000|2022-04-28 14:42:20|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|6
1651156950000|2022-04-28 14:42:30|1678|1676.8|1678|1676.8|1678|1676.8|1677.8|1676.6|7
1651156960000|2022-04-28 14:42:40|||||||||7
1651156970000|2022-04-28 14:42:50|1678.3|1677.1|1678.4|1677.2|1678.5|1677.3|1678|1676.8|38
1651156980000|2022-04-28 14:43:00|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|14
1651156990000|2022-04-28 14:43:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|62
1651157000000|2022-04-28 14:43:20|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|29
1651157010000|2022-04-28 14:43:30|||||||||5
1651157020000|2022-04-28 14:43:40|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.8|1676.6|6
1651157030000|2022-04-28 14:43:50|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|5
1651157040000|2022-04-28 14:44:00|||||||||5
1651157050000|2022-04-28 14:44:10|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.4|1677.2|3
1651157060000|2022-04-28 14:44:20|1678.5|1677.3|1678.6|1677.4|1678.9|1677.7|1678.5|1677.3|16
1651157070000|2022-04-28 14:44:30|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|16
1651157080000|2022-04-28 14:44:40|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|7
1651157090000|2022-04-28 14:44:50|||||||||4
1651157100000|2022-04-28 14:45:00|||||||||6
1651157110000|2022-04-28 14:45:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|9
1651157120000|2022-04-28 14:45:20|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|12
1651157130000|2022-04-28 14:45:30|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|24
1651157140000|2022-04-28 14:45:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|31
1651157150000|2022-04-28 14:45:50|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|54
1651157160000|2022-04-28 14:46:00|1678.9|1677.7|1679|1677.8|1679|1677.8|1678.9|1677.7|13
1651157170000|2022-04-28 14:46:10|1679.3|1678.1|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|57
1651157180000|2022-04-28 14:46:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|19
1651157190000|2022-04-28 14:46:30|1679.6|1678.4|1680|1678.8|1680|1678.8|1679.6|1678.4|111
1651157200000|2022-04-28 14:46:40|1679.8|1678.6|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|40
1651157210000|2022-04-28 14:46:50|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|10
1651157220000|2022-04-28 14:47:00|1679.5|1678.3|1679.6|1678.4|1679.8|1678.6|1679.5|1678.3|4
1651157230000|2022-04-28 14:47:10|1679.5|1678.3|1679.8|1678.6|1679.8|1678.6|1679.5|1678.3|15
1651157240000|2022-04-28 14:47:20|1679.4|1678.2|1678.8|1677.6|1679.4|1678.2|1678.8|1677.6|28
1651157250000|2022-04-28 14:47:30|1678.5|1677.3|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|30
1651157260000|2022-04-28 14:47:40|||||||||7
1651157270000|2022-04-28 14:47:50|1678.6|1677.4|1678|1676.8|1678.6|1677.4|1678|1676.8|11
1651157280000|2022-04-28 14:48:00|1678.3|1677.1|1678|1676.8|1678.3|1677.1|1678|1676.8|7
1651157290000|2022-04-28 14:48:10|1678.3|1677.1|1678.6|1677.4|1678.8|1677.6|1678.1|1676.9|26
1651157300000|2022-04-28 14:48:20|1678.8|1677.6|1678.3|1677.1|1678.8|1677.6|1678.3|1677.1|7
1651157310000|2022-04-28 14:48:30|1678.4|1677.2|1678|1676.8|1678.4|1677.2|1678|1676.8|6
1651157320000|2022-04-28 14:48:40|1678.3|1677.1|1679.1|1677.9|1679.3|1678.1|1678.3|1677.1|18
1651157330000|2022-04-28 14:48:50|1679.3|1678.1|1680.9|1679.7|1681|1679.8|1679.3|1678.1|77
1651157340000|2022-04-28 14:49:00|1681|1679.8|1680|1678.8|1681|1679.8|1680|1678.8|49
1651157350000|2022-04-28 14:49:10|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.8|1678.6|4
1651157360000|2022-04-28 14:49:20|1679.8|1678.6|1680.2|1679|1680.2|1679|1679.8|1678.6|45
1651157370000|2022-04-28 14:49:30|1679.9|1678.7|1679.6|1678.4|1680|1678.8|1679.6|1678.4|6
1651157380000|2022-04-28 14:49:40|1679.8|1678.6|1679.6|1678.4|1679.8|1678.6|1679.5|1678.3|5
1651157390000|2022-04-28 14:49:50|1679.9|1678.7|1681|1679.8|1681|1679.8|1679.9|1678.7|28
1651157400000|2022-04-28 14:50:00|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.7|1679.5|7
1651157410000|2022-04-28 14:50:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|4
1651157420000|2022-04-28 14:50:20|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680|1678.8|47
1651157430000|2022-04-28 14:50:30|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|29
1651157440000|2022-04-28 14:50:40|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|6
1651157450000|2022-04-28 14:50:50|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.2|1679|8
1651157460000|2022-04-28 14:51:00|1680.6|1679.4|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|6
1651157470000|2022-04-28 14:51:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|35
1651157480000|2022-04-28 14:51:20|1680.4|1679.2|1680.2|1679|1680.5|1679.3|1680.2|1679|1
1651157490000|2022-04-28 14:51:30|1680.3|1679.1|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|4
1651157500000|2022-04-28 14:51:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|34
1651157510000|2022-04-28 14:51:50|1680.5|1679.3|1680.1|1678.9|1680.5|1679.3|1680.1|1678.9|11
1651157520000|2022-04-28 14:52:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|0
1651157530000|2022-04-28 14:52:10|1680.3|1679.1|1680.2|1679|1680.3|1679.1|1680.1|1678.9|4
1651157540000|2022-04-28 14:52:20|1680.1|1678.9|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|1
1651157550000|2022-04-28 14:52:30|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|14
1651157560000|2022-04-28 14:52:40|1679.7|1678.5|1679.7|1678.5|1680|1678.8|1679.7|1678.5|10
1651157570000|2022-04-28 14:52:50|||||||||5
1651157580000|2022-04-28 14:53:00|||||||||9
1651157590000|2022-04-28 14:53:10|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|17
1651157610000|2022-04-28 14:53:30|1680.2|1679|1680.2|1679|1680.2|1679|1680|1678.8|4
1651157620000|2022-04-28 14:53:40|||||||||2
1651157630000|2022-04-28 14:53:50|1680.1|1678.9|1680|1678.8|1680.2|1679|1680|1678.8|14
1651157640000|2022-04-28 14:54:00|||||||||2
1651157650000|2022-04-28 14:54:10|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|19
1651157660000|2022-04-28 14:54:20|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|5
1651157670000|2022-04-28 14:54:30|1680.2|1679|1680.5|1679.3|1680.5|1679.3|1680.2|1679|18
1651157680000|2022-04-28 14:54:40|1680.4|1679.2|1680.2|1679|1680.5|1679.3|1680.2|1679|44
1651157690000|2022-04-28 14:54:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.2|1679|4
1651157700000|2022-04-28 14:55:00|1680.5|1679.3|1680.7|1679.5|1680.9|1679.7|1680.5|1679.3|12
1651157710000|2022-04-28 14:55:10|1680.6|1679.4|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|1
1651157720000|2022-04-28 14:55:20|1680.7|1679.5|1680.5|1679.3|1680.9|1679.7|1680.5|1679.3|21
1651157730000|2022-04-28 14:55:30|1680.4|1679.2|1680.2|1679|1680.4|1679.2|1680.2|1679|4
1651157740000|2022-04-28 14:55:40|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|15
1651157750000|2022-04-28 14:55:50|1680.4|1679.2|1680.2|1679|1680.4|1679.2|1680.2|1679|16
1651157760000|2022-04-28 14:56:00|1680.4|1679.2|1680.7|1679.5|1680.9|1679.7|1680.3|1679.1|16
1651157770000|2022-04-28 14:56:10|1680.5|1679.3|1681|1679.8|1681|1679.8|1680.5|1679.3|28
1651157780000|2022-04-28 14:56:20|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|4
1651157790000|2022-04-28 14:56:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|2
1651157800000|2022-04-28 14:56:40|1680.7|1679.5|1680|1678.8|1680.7|1679.5|1680|1678.8|16
1651157810000|2022-04-28 14:56:50|1680.1|1678.9|1680|1678.8|1680.1|1678.9|1680|1678.8|9
1651157820000|2022-04-28 14:57:00|1680.2|1679|1680.6|1679.4|1680.6|1679.4|1680.2|1679|23
1651157830000|2022-04-28 14:57:10|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.5|1679.3|10
1651157840000|2022-04-28 14:57:20|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.3|1679.1|5
1651157850000|2022-04-28 14:57:30|||||||||2
1651157860000|2022-04-28 14:57:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|10
1651157870000|2022-04-28 14:57:50|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|4
1651157880000|2022-04-28 14:58:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|10
1651157890000|2022-04-28 14:58:10|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|3
1651157900000|2022-04-28 14:58:20|1681|1679.8|1681|1679.8|1681.1|1679.9|1681|1679.8|2
1651157910000|2022-04-28 14:58:30|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|5
1651157920000|2022-04-28 14:58:40|1680.8|1679.6|1680.8|1679.6|1681|1679.8|1680.7|1679.5|9
1651157930000|2022-04-28 14:58:50|||||||||23
1651157940000|2022-04-28 14:59:00|1680.7|1679.5|1680.3|1679.1|1680.7|1679.5|1680.3|1679.1|13
1651157950000|2022-04-28 14:59:10|1680.2|1679|1680.6|1679.4|1680.7|1679.5|1680.2|1679|17
1651157960000|2022-04-28 14:59:20|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|2
1651157970000|2022-04-28 14:59:30|1681|1679.8|1680.6|1679.4|1681|1679.8|1680.6|1679.4|17
1651157980000|2022-04-28 14:59:40|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|3
1651157990000|2022-04-28 14:59:50|1680.5|1679.3|1680.3|1679.1|1680.6|1679.4|1680.1|1678.9|23
1651158000000|2022-04-28 15:00:00|1680.2|1679|1679.9|1678.7|1680.3|1679.1|1679.9|1678.7|11
1651158010000|2022-04-28 15:00:10|1679.7|1678.5|1680|1678.8|1680|1678.8|1679.7|1678.5|8
1651158020000|2022-04-28 15:00:20|||||||||3
1651158030000|2022-04-28 15:00:30|1679.9|1678.7|1680.2|1679|1680.2|1679|1679.8|1678.6|10
1651158040000|2022-04-28 15:00:40|1680.4|1679.2|1679.9|1678.7|1680.4|1679.2|1679.8|1678.6|23
1651158050000|2022-04-28 15:00:50|1679.8|1678.6|1680.2|1679|1680.2|1679|1679.8|1678.6|31
1651158060000|2022-04-28 15:01:00|1680.3|1679.1|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|1
1651158070000|2022-04-28 15:01:10|1680.3|1679.1|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|2
1651158080000|2022-04-28 15:01:20|1680.2|1679|1679.9|1678.7|1680.3|1679.1|1679.9|1678.7|9
1651158090000|2022-04-28 15:01:30|1680.1|1678.9|1680.4|1679.2|1680.4|1679.2|1680|1678.8|38
1651158100000|2022-04-28 15:01:40|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|0
1651158110000|2022-04-28 15:01:50|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|4
1651158120000|2022-04-28 15:02:00|1680.1|1678.9|1680.1|1678.9|1680.2|1679|1679.9|1678.7|3
1651158130000|2022-04-28 15:02:10|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|5
1651158140000|2022-04-28 15:02:20|1679|1677.8|1679|1677.8|1679.1|1677.9|1679|1677.8|7
1651158150000|2022-04-28 15:02:30|1679.5|1678.3|1679.3|1678.1|1679.5|1678.3|1679.2|1678|92
1651158160000|2022-04-28 15:02:40|1679.5|1678.3|1678.7|1677.5|1679.5|1678.3|1678.6|1677.4|28
1651158170000|2022-04-28 15:02:50|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|25
1651158180000|2022-04-28 15:03:00|1678.8|1677.6|1679|1677.8|1679|1677.8|1678.8|1677.6|99
1651158190000|2022-04-28 15:03:10|1678.7|1677.5|1678.7|1677.5|1679|1677.8|1678.7|1677.5|9
1651158200000|2022-04-28 15:03:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|7
1651158210000|2022-04-28 15:03:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679|1677.8|16
1651158220000|2022-04-28 15:03:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|4
1651158230000|2022-04-28 15:03:50|||||||||2
1651158240000|2022-04-28 15:04:00|1679|1677.8|1679.1|1677.9|1679.2|1678|1679|1677.8|14
1651158250000|2022-04-28 15:04:10|1679|1677.8|1679|1677.8|1679.2|1678|1679|1677.8|5
1651158260000|2022-04-28 15:04:20|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|3
1651158270000|2022-04-28 15:04:30|1679.1|1677.9|1679.1|1677.9|1679.2|1678|1679.1|1677.9|5
1651158280000|2022-04-28 15:04:40|1679.2|1678|1679.2|1678|1679.2|1678|1679|1677.8|5
1651158290000|2022-04-28 15:04:50|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|12
1651158300000|2022-04-28 15:05:00|1679.1|1677.9|1679|1677.8|1679.2|1678|1679|1677.8|4
1651158320000|2022-04-28 15:05:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|25
1651158330000|2022-04-28 15:05:30|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|22
1651158340000|2022-04-28 15:05:40|1679.2|1678|1679|1677.8|1679.2|1678|1679|1677.8|20
1651158350000|2022-04-28 15:05:50|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|118
1651158360000|2022-04-28 15:06:00|1679|1677.8|1678.7|1677.5|1679|1677.8|1678.7|1677.5|54
1651158370000|2022-04-28 15:06:10|1678.5|1677.3|1678.8|1677.6|1678.9|1677.7|1678.4|1677.2|37
1651158380000|2022-04-28 15:06:20|1678.9|1677.7|1678.7|1677.5|1679.1|1677.9|1678.7|1677.5|23
1651158390000|2022-04-28 15:06:30|||||||||4
1651158400000|2022-04-28 15:06:40|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|5
1651158410000|2022-04-28 15:06:50|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|15
1651158420000|2022-04-28 15:07:00|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|6
1651158430000|2022-04-28 15:07:10|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|6
1651158440000|2022-04-28 15:07:20|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|10
1651158450000|2022-04-28 15:07:30|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.1|1677.9|25
1651158460000|2022-04-28 15:07:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|6
1651158470000|2022-04-28 15:07:50|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.4|1678.2|20
1651158480000|2022-04-28 15:08:00|1679.4|1678.2|1679.3|1678.1|1679.6|1678.4|1679.3|1678.1|7
1651158490000|2022-04-28 15:08:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1651158500000|2022-04-28 15:08:20|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|5
1651158510000|2022-04-28 15:08:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|3
1651158520000|2022-04-28 15:08:40|1678.8|1677.6|1678.6|1677.4|1678.8|1677.6|1678.4|1677.2|7
1651158530000|2022-04-28 15:08:50|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|4
1651158540000|2022-04-28 15:09:00|||||||||2
1651158550000|2022-04-28 15:09:10|||||||||1
1651158560000|2022-04-28 15:09:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|3
1651158570000|2022-04-28 15:09:30|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.4|1677.2|17
1651158580000|2022-04-28 15:09:40|1678.6|1677.4|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|8
1651158600000|2022-04-28 15:10:00|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|3
1651158610000|2022-04-28 15:10:10|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.2|1677|116
1651158620000|2022-04-28 15:10:20|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.4|1677.2|7
1651158630000|2022-04-28 15:10:30|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|9
1651158640000|2022-04-28 15:10:40|1678.2|1677|1678.2|1677|1678.4|1677.2|1678.2|1677|8
1651158650000|2022-04-28 15:10:50|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|10
1651158660000|2022-04-28 15:11:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|23
1651158670000|2022-04-28 15:11:10|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.9|1677.7|23
1651158680000|2022-04-28 15:11:20|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1678.9|1677.7|36
1651158690000|2022-04-28 15:11:30|||||||||1
1651158700000|2022-04-28 15:11:40|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|6
1651158710000|2022-04-28 15:11:50|1679.2|1678|1679.7|1678.5|1679.7|1678.5|1679.2|1678|12
1651158720000|2022-04-28 15:12:00|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|9
1651158730000|2022-04-28 15:12:10|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.2|1678|4
1651158740000|2022-04-28 15:12:20|1679.2|1678|1678.9|1677.7|1679.2|1678|1678.9|1677.7|6
1651158750000|2022-04-28 15:12:30|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|9
1651158760000|2022-04-28 15:12:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1651158770000|2022-04-28 15:12:50|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.7|1677.5|8
1651158780000|2022-04-28 15:13:00|1678.7|1677.5|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|10
1651158790000|2022-04-28 15:13:10|||||||||1
1651158800000|2022-04-28 15:13:20|||||||||9
1651158820000|2022-04-28 15:13:40|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|33
1651158830000|2022-04-28 15:13:50|||||||||5
1651158840000|2022-04-28 15:14:00|||||||||2
1651158850000|2022-04-28 15:14:10|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.7|1677.5|15
1651158860000|2022-04-28 15:14:20|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|3
1651158880000|2022-04-28 15:14:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|7
1651158890000|2022-04-28 15:14:50|||||||||3
1651158900000|2022-04-28 15:15:00|1678.7|1677.5|1678.4|1677.2|1678.8|1677.6|1678.4|1677.2|15
1651158910000|2022-04-28 15:15:10|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|8
1651158920000|2022-04-28 15:15:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|17
1651158930000|2022-04-28 15:15:30|1678.4|1677.2|1678.4|1677.2|1678.7|1677.5|1678.3|1677.1|33
1651158940000|2022-04-28 15:15:40|1678.7|1677.5|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|102
1651158950000|2022-04-28 15:15:50|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|9
1651158960000|2022-04-28 15:16:00|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|4
1651158970000|2022-04-28 15:16:10|||||||||2
1651158980000|2022-04-28 15:16:20|1678.4|1677.2|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|7
1651158990000|2022-04-28 15:16:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|6
1651159000000|2022-04-28 15:16:40|||||||||5
1651159010000|2022-04-28 15:16:50|1679.3|1678.1|1679.3|1678.1|1679.4|1678.2|1679.2|1678|12
1651159020000|2022-04-28 15:17:00|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.3|1678.1|10
1651159030000|2022-04-28 15:17:10|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.4|1678.2|36
1651159040000|2022-04-28 15:17:20|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|14
1651159050000|2022-04-28 15:17:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|5
1651159060000|2022-04-28 15:17:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|2
1651159070000|2022-04-28 15:17:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1
1651159080000|2022-04-28 15:18:00|||||||||1
1651159090000|2022-04-28 15:18:10|||||||||1
1651159100000|2022-04-28 15:18:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|3
1651159120000|2022-04-28 15:18:40|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.2|1678|7
1651159130000|2022-04-28 15:18:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|4
1651159140000|2022-04-28 15:19:00|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|8
1651159160000|2022-04-28 15:19:20|1679.9|1678.7|1680.2|1679|1680.2|1679|1679.9|1678.7|13
1651159170000|2022-04-28 15:19:30|1680.3|1679.1|1680.4|1679.2|1680.7|1679.5|1680.2|1679|19
1651159180000|2022-04-28 15:19:40|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.4|1679.2|18
1651159190000|2022-04-28 15:19:50|1680.7|1679.5|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|18
1651159200000|2022-04-28 15:20:00|1681.2|1680|1681.1|1679.9|1681.2|1680|1680.9|1679.7|16
1651159210000|2022-04-28 15:20:10|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|3
1651159220000|2022-04-28 15:20:20|1680.9|1679.7|1680.9|1679.7|1681.1|1679.9|1680.9|1679.7|2
1651159230000|2022-04-28 15:20:30|1680.7|1679.5|1680.4|1679.2|1680.8|1679.6|1680.4|1679.2|12
1651159240000|2022-04-28 15:20:40|1680.3|1679.1|1680.2|1679|1680.4|1679.2|1680.2|1679|16
1651159260000|2022-04-28 15:21:00|||||||||3
1651159270000|2022-04-28 15:21:10|1679.9|1678.7|1679.4|1678.2|1679.9|1678.7|1679.4|1678.2|24
1651159280000|2022-04-28 15:21:20|1679.3|1678.1|1678.7|1677.5|1679.3|1678.1|1678.7|1677.5|38
1651159290000|2022-04-28 15:21:30|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|8
1651159300000|2022-04-28 15:21:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|4
1651159310000|2022-04-28 15:21:50|1678.8|1677.6|1679.2|1678|1679.2|1678|1678.8|1677.6|28
1651159320000|2022-04-28 15:22:00|1679.1|1677.9|1679.4|1678.2|1679.5|1678.3|1679.1|1677.9|44
1651159330000|2022-04-28 15:22:10|1679.2|1678|1679.8|1678.6|1679.9|1678.7|1679.2|1678|32
1651159340000|2022-04-28 15:22:20|1679.7|1678.5|1680.2|1679|1680.2|1679|1679.7|1678.5|16
1651159350000|2022-04-28 15:22:30|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|5
1651159360000|2022-04-28 15:22:40|1680.4|1679.2|1679.9|1678.7|1680.4|1679.2|1679.9|1678.7|20
1651159370000|2022-04-28 15:22:50|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|4
1651159380000|2022-04-28 15:23:00|1679.9|1678.7|1679.8|1678.6|1679.9|1678.7|1679.6|1678.4|5
1651159390000|2022-04-28 15:23:10|1679.7|1678.5|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|8
1651159400000|2022-04-28 15:23:20|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|3
1651159410000|2022-04-28 15:23:30|||||||||93
1651159420000|2022-04-28 15:23:40|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|17
1651159430000|2022-04-28 15:23:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1651159440000|2022-04-28 15:24:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|5
1651159450000|2022-04-28 15:24:10|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|10
1651159460000|2022-04-28 15:24:20|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.7|1678.5|8
1651159470000|2022-04-28 15:24:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|12
1651159480000|2022-04-28 15:24:40|1680.2|1679|1679.5|1678.3|1680.2|1679|1679.5|1678.3|12
1651159490000|2022-04-28 15:24:50|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1651159500000|2022-04-28 15:25:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|19
1651159510000|2022-04-28 15:25:10|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|3
1651159520000|2022-04-28 15:25:20|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|16
1651159530000|2022-04-28 15:25:30|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|21
1651159540000|2022-04-28 15:25:40|1679.4|1678.2|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|13
1651159550000|2022-04-28 15:25:50|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|2
1651159560000|2022-04-28 15:26:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|37
1651159570000|2022-04-28 15:26:10|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|3
1651159580000|2022-04-28 15:26:20|1679.5|1678.3|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|57
1651159590000|2022-04-28 15:26:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|4
1651159600000|2022-04-28 15:26:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|1
1651159610000|2022-04-28 15:26:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|12
1651159620000|2022-04-28 15:27:00|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|12
1651159630000|2022-04-28 15:27:10|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|2
1651159640000|2022-04-28 15:27:20|||||||||1
1651159650000|2022-04-28 15:27:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|48
1651159670000|2022-04-28 15:27:50|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.6|1678.4|19
1651159680000|2022-04-28 15:28:00|1679.9|1678.7|1680|1678.8|1680.1|1678.9|1679.6|1678.4|17
1651159690000|2022-04-28 15:28:10|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680.3|1679.1|65
1651159700000|2022-04-28 15:28:20|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.6|1679.4|20
1651159710000|2022-04-28 15:28:30|1680.9|1679.7|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|7
1651159720000|2022-04-28 15:28:40|1681.4|1680.2|1681.6|1680.4|1681.6|1680.4|1681.4|1680.2|79
1651159730000|2022-04-28 15:28:50|1681.4|1680.2|1681.5|1680.3|1681.6|1680.4|1681.4|1680.2|20
1651159740000|2022-04-28 15:29:00|1681.4|1680.2|1681.5|1680.3|1681.6|1680.4|1681.4|1680.2|13
1651159750000|2022-04-28 15:29:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|8
1651159760000|2022-04-28 15:29:20|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|11
1651159770000|2022-04-28 15:29:30|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|3
1651159780000|2022-04-28 15:29:40|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.1|1679.9|25
1651159790000|2022-04-28 15:29:50|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1680.9|1679.7|32
1651159800000|2022-04-28 15:30:00|1681.1|1679.9|1680.9|1679.7|1681.1|1679.9|1680.6|1679.4|19
1651159810000|2022-04-28 15:30:10|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|15
1651159820000|2022-04-28 15:30:20|1680.5|1679.3|1680.4|1679.2|1680.6|1679.4|1680.4|1679.2|12
1651159830000|2022-04-28 15:30:30|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|4
1651159840000|2022-04-28 15:30:40|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|28
1651159850000|2022-04-28 15:30:50|1680.4|1679.2|1679.9|1678.7|1680.4|1679.2|1679.9|1678.7|32
1651159860000|2022-04-28 15:31:00|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|134
1651159870000|2022-04-28 15:31:10|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|7
1651159880000|2022-04-28 15:31:20|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|4
1651159890000|2022-04-28 15:31:30|1680|1678.8|1680|1678.8|1680|1678.8|1679.9|1678.7|3
1651159900000|2022-04-28 15:31:40|1679.9|1678.7|1680|1678.8|1680|1678.8|1679.9|1678.7|2
1651159910000|2022-04-28 15:31:50|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|12
1651159920000|2022-04-28 15:32:00|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|3
1651159930000|2022-04-28 15:32:10|1680.1|1678.9|1679.6|1678.4|1680.1|1678.9|1679.6|1678.4|26
1651159940000|2022-04-28 15:32:20|||||||||1
1651159960000|2022-04-28 15:32:40|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|1
1651159970000|2022-04-28 15:32:50|1679.6|1678.4|1678.9|1677.7|1679.8|1678.6|1678.9|1677.7|22
1651159980000|2022-04-28 15:33:00|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1678.9|1677.7|7
1651159990000|2022-04-28 15:33:10|1678.9|1677.7|1679|1677.8|1679.1|1677.9|1678.9|1677.7|18
1651160000000|2022-04-28 15:33:20|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|2
1651160010000|2022-04-28 15:33:30|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|282
1651160020000|2022-04-28 15:33:40|1679|1677.8|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|16
1651160030000|2022-04-28 15:33:50|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|24
1651160040000|2022-04-28 15:34:00|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|109
1651160050000|2022-04-28 15:34:10|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|10
1651160060000|2022-04-28 15:34:20|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|2
1651160070000|2022-04-28 15:34:30|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|5
1651160080000|2022-04-28 15:34:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|11
1651160090000|2022-04-28 15:34:50|1678.8|1677.6|1678.9|1677.7|1679.1|1677.9|1678.7|1677.5|9
1651160100000|2022-04-28 15:35:00|||||||||13
1651160110000|2022-04-28 15:35:10|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1678.9|1677.7|55
1651160120000|2022-04-28 15:35:20|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|23
1651160130000|2022-04-28 15:35:30|1678.9|1677.7|1678.6|1677.4|1679|1677.8|1678.6|1677.4|6
1651160140000|2022-04-28 15:35:40|1678.8|1677.6|1678.6|1677.4|1678.8|1677.6|1678.6|1677.4|1
1651160150000|2022-04-28 15:35:50|1678.7|1677.5|1678.3|1677.1|1678.7|1677.5|1678.2|1677|12
1651160160000|2022-04-28 15:36:00|1678.1|1676.9|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|20
1651160170000|2022-04-28 15:36:10|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|11
1651160180000|2022-04-28 15:36:20|1678.4|1677.2|1678.1|1676.9|1678.4|1677.2|1678.1|1676.9|21
1651160190000|2022-04-28 15:36:30|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|8
1651160200000|2022-04-28 15:36:40|||||||||3
1651160210000|2022-04-28 15:36:50|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|3
1651160220000|2022-04-28 15:37:00|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|15
1651160230000|2022-04-28 15:37:10|1678.4|1677.2|1677.9|1676.7|1678.4|1677.2|1677.9|1676.7|6
1651160240000|2022-04-28 15:37:20|||||||||36
1651160250000|2022-04-28 15:37:30|1678|1676.8|1678|1676.8|1678|1676.8|1678|1676.8|9
1651160260000|2022-04-28 15:37:40|1677.9|1676.7|1678|1676.8|1678|1676.8|1677.9|1676.7|19
1651160270000|2022-04-28 15:37:50|1678.1|1676.9|1677.9|1676.7|1678.2|1677|1677.9|1676.7|21
1651160280000|2022-04-28 15:38:00|||||||||7
1651160290000|2022-04-28 15:38:10|||||||||4
1651160300000|2022-04-28 15:38:20|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|5
1651160310000|2022-04-28 15:38:30|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|3
1651160320000|2022-04-28 15:38:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|10
1651160330000|2022-04-28 15:38:50|||||||||30
1651160340000|2022-04-28 15:39:00|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|37
1651160350000|2022-04-28 15:39:10|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|9
1651160360000|2022-04-28 15:39:20|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|10
1651160370000|2022-04-28 15:39:30|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|23
1651160380000|2022-04-28 15:39:40|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|6
1651160390000|2022-04-28 15:39:50|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|5
1651160400000|2022-04-28 15:40:00|1677.6|1676.4|1675.9|1674.7|1677.6|1676.4|1675.9|1674.7|57
1651160410000|2022-04-28 15:40:10|1675.7|1674.5|1676|1674.8|1676|1674.8|1675.7|1674.5|16
1651160420000|2022-04-28 15:40:20|1676.2|1675|1676|1674.8|1676.2|1675|1675.9|1674.7|12
1651160430000|2022-04-28 15:40:30|1675.9|1674.7|1676.4|1675.2|1676.4|1675.2|1675.9|1674.7|27
1651160440000|2022-04-28 15:40:40|1676.8|1675.6|1677|1675.8|1677|1675.8|1676.8|1675.6|15
1651160450000|2022-04-28 15:40:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|3
1651160460000|2022-04-28 15:41:00|1676.9|1675.7|1677.8|1676.6|1677.8|1676.6|1676.9|1675.7|28
1651160470000|2022-04-28 15:41:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|10
1651160480000|2022-04-28 15:41:20|1677.5|1676.3|1677.9|1676.7|1677.9|1676.7|1677.4|1676.2|35
1651160490000|2022-04-28 15:41:30|1678.1|1676.9|1677.4|1676.2|1678.1|1676.9|1677.4|1676.2|22
1651160500000|2022-04-28 15:41:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|45
1651160510000|2022-04-28 15:41:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|10
1651160520000|2022-04-28 15:42:00|1678.1|1676.9|1678.4|1677.2|1678.5|1677.3|1677.9|1676.7|34
1651160530000|2022-04-28 15:42:10|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.4|1677.2|3
1651160540000|2022-04-28 15:42:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|26
1651160550000|2022-04-28 15:42:30|||||||||31
1651160560000|2022-04-28 15:42:40|1678.5|1677.3|1678.9|1677.7|1679|1677.8|1678.5|1677.3|30
1651160570000|2022-04-28 15:42:50|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.6|1677.4|79
1651160580000|2022-04-28 15:43:00|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|28
1651160590000|2022-04-28 15:43:10|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.6|1677.4|11
1651160600000|2022-04-28 15:43:20|1679.1|1677.9|1679.2|1678|1679.2|1678|1679.1|1677.9|17
1651160610000|2022-04-28 15:43:30|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.2|1678|6
1651160620000|2022-04-28 15:43:40|1679.9|1678.7|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|11
1651160630000|2022-04-28 15:43:50|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|25
1651160640000|2022-04-28 15:44:00|||||||||5
1651160650000|2022-04-28 15:44:10|||||||||3
1651160660000|2022-04-28 15:44:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|4
1651160670000|2022-04-28 15:44:30|1679.1|1677.9|1679.2|1678|1679.4|1678.2|1679.1|1677.9|6
1651160680000|2022-04-28 15:44:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1651160690000|2022-04-28 15:44:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.5|1678.3|1
1651160700000|2022-04-28 15:45:00|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|0
1651160710000|2022-04-28 15:45:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1651160720000|2022-04-28 15:45:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1651160730000|2022-04-28 15:45:30|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|8
1651160740000|2022-04-28 15:45:40|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|2
1651160750000|2022-04-28 15:45:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|6
1651160760000|2022-04-28 15:46:00|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1651160770000|2022-04-28 15:46:10|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|2
1651160780000|2022-04-28 15:46:20|||||||||1
1651160790000|2022-04-28 15:46:30|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|1
1651160800000|2022-04-28 15:46:40|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|2
1651160810000|2022-04-28 15:46:50|1679.6|1678.4|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|19
1651160820000|2022-04-28 15:47:00|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|6
1651160830000|2022-04-28 15:47:10|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|6
1651160840000|2022-04-28 15:47:20|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|59
1651160850000|2022-04-28 15:47:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|3
1651160870000|2022-04-28 15:47:50|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.5|1678.3|12
1651160880000|2022-04-28 15:48:00|1679.9|1678.7|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|6
1651160890000|2022-04-28 15:48:10|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|5
1651160900000|2022-04-28 15:48:20|||||||||2
1651160910000|2022-04-28 15:48:30|1679.8|1678.6|1679.4|1678.2|1679.8|1678.6|1679.4|1678.2|39
1651160920000|2022-04-28 15:48:40|1679.2|1678|1678.7|1677.5|1679.2|1678|1678.6|1677.4|10
1651160930000|2022-04-28 15:48:50|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|4
1651160940000|2022-04-28 15:49:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|3
1651160950000|2022-04-28 15:49:10|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|4
1651160960000|2022-04-28 15:49:20|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|8
1651160970000|2022-04-28 15:49:30|1678.4|1677.2|1678.5|1677.3|1678.5|1677.3|1678.1|1676.9|15
1651160980000|2022-04-28 15:49:40|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|4
1651160990000|2022-04-28 15:49:50|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|0
1651161000000|2022-04-28 15:50:00|1678.5|1677.3|1678.9|1677.7|1678.9|1677.7|1678.5|1677.3|9
1651161010000|2022-04-28 15:50:10|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|3
1651161020000|2022-04-28 15:50:20|1678.4|1677.2|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|1
1651161030000|2022-04-28 15:50:30|||||||||4
1651161040000|2022-04-28 15:50:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|9
1651161050000|2022-04-28 15:50:50|||||||||8
1651161060000|2022-04-28 15:51:00|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|9
1651161070000|2022-04-28 15:51:10|1678.2|1677|1678.2|1677|1678.4|1677.2|1678.2|1677|15
1651161090000|2022-04-28 15:51:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1
1651161100000|2022-04-28 15:51:40|||||||||45
1651161110000|2022-04-28 15:51:50|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|215
1651161120000|2022-04-28 15:52:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|37
1651161130000|2022-04-28 15:52:10|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|12
1651161140000|2022-04-28 15:52:20|||||||||18
1651161150000|2022-04-28 15:52:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1651161160000|2022-04-28 15:52:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|2
1651161170000|2022-04-28 15:52:50|||||||||1
1651161180000|2022-04-28 15:53:00|1677.7|1676.5|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|16
1651161190000|2022-04-28 15:53:10|||||||||1
1651161200000|2022-04-28 15:53:20|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|5
1651161210000|2022-04-28 15:53:30|1678|1676.8|1677.9|1676.7|1678.1|1676.9|1677.7|1676.5|14
1651161220000|2022-04-28 15:53:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|3
1651161230000|2022-04-28 15:53:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|25
1651161240000|2022-04-28 15:54:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|9
1651161250000|2022-04-28 15:54:10|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|2
1651161260000|2022-04-28 15:54:20|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|65
1651161270000|2022-04-28 15:54:30|1678|1676.8|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|4
1651161280000|2022-04-28 15:54:40|1677.7|1676.5|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|54
1651161290000|2022-04-28 15:54:50|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.6|1676.4|15
1651161300000|2022-04-28 15:55:00|1678.1|1676.9|1678.3|1677.1|1678.3|1677.1|1678.1|1676.9|6
1651161310000|2022-04-28 15:55:10|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|1
1651161320000|2022-04-28 15:55:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|13
1651161330000|2022-04-28 15:55:30|1678.5|1677.3|1678.4|1677.2|1678.5|1677.3|1678.3|1677.1|23
1651161340000|2022-04-28 15:55:40|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|5
1651161350000|2022-04-28 15:55:50|1678.2|1677|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|6
1651161360000|2022-04-28 15:56:00|||||||||45
1651161370000|2022-04-28 15:56:10|||||||||217
1651161380000|2022-04-28 15:56:20|||||||||1
1651161390000|2022-04-28 15:56:30|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|7
1651161400000|2022-04-28 15:56:40|1678.2|1677|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|9
1651161410000|2022-04-28 15:56:50|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|7
1651161420000|2022-04-28 15:57:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|4
1651161430000|2022-04-28 15:57:10|1677.8|1676.6|1677.8|1676.6|1678|1676.8|1677.8|1676.6|7
1651161440000|2022-04-28 15:57:20|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|12
1651161450000|2022-04-28 15:57:30|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|25
1651161460000|2022-04-28 15:57:40|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|46
1651161470000|2022-04-28 15:57:50|||||||||27
1651161480000|2022-04-28 15:58:00|1677.9|1676.7|1678.1|1676.9|1678.3|1677.1|1677.9|1676.7|22
1651161490000|2022-04-28 15:58:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|7
1651161500000|2022-04-28 15:58:20|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1678|1676.8|9
1651161510000|2022-04-28 15:58:30|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678|1676.8|9
1651161520000|2022-04-28 15:58:40|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1678|1676.8|1
1651161530000|2022-04-28 15:58:50|1678|1676.8|1677.6|1676.4|1678|1676.8|1677.6|1676.4|11
1651161540000|2022-04-28 15:59:00|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|21
1651161550000|2022-04-28 15:59:10|||||||||2
1651161560000|2022-04-28 15:59:20|||||||||1
1651161570000|2022-04-28 15:59:30|||||||||6
1651161580000|2022-04-28 15:59:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|3
1651161600000|2022-04-28 16:00:00|1677.6|1676.4|1677.8|1676.6|1677.9|1676.7|1677.6|1676.4|8
1651161610000|2022-04-28 16:00:10|||||||||21
1651161620000|2022-04-28 16:00:20|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|4
1651161630000|2022-04-28 16:00:30|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|14
1651161640000|2022-04-28 16:00:40|||||||||17
1651161650000|2022-04-28 16:00:50|||||||||14
1651161660000|2022-04-28 16:01:00|||||||||2
1651161670000|2022-04-28 16:01:10|1677.1|1675.9|1677.4|1676.2|1677.5|1676.3|1677.1|1675.9|20
1651161680000|2022-04-28 16:01:20|||||||||18
1651161690000|2022-04-28 16:01:30|||||||||5
1651161700000|2022-04-28 16:01:40|||||||||3
1651161710000|2022-04-28 16:01:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|3
1651161720000|2022-04-28 16:02:00|||||||||3
1651161730000|2022-04-28 16:02:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|17
1651161740000|2022-04-28 16:02:20|||||||||1
1651161750000|2022-04-28 16:02:30|||||||||6
1651161760000|2022-04-28 16:02:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|8
1651161770000|2022-04-28 16:02:50|||||||||6
1651161780000|2022-04-28 16:03:00|1677.9|1676.7|1678.3|1677.1|1678.3|1677.1|1677.9|1676.7|25
1651161790000|2022-04-28 16:03:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|8
1651161800000|2022-04-28 16:03:20|1678.4|1677.2|1678.5|1677.3|1678.6|1677.4|1678.3|1677.1|19
1651161810000|2022-04-28 16:03:30|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.5|1677.3|7
1651161820000|2022-04-28 16:03:40|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|14
1651161830000|2022-04-28 16:03:50|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1679.1|1677.9|9
1651161840000|2022-04-28 16:04:00|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|15
1651161850000|2022-04-28 16:04:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|3
1651161860000|2022-04-28 16:04:20|1679.3|1678.1|1678.9|1677.7|1679.3|1678.1|1678.9|1677.7|23
1651161870000|2022-04-28 16:04:30|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|12
1651161880000|2022-04-28 16:04:40|1678.9|1677.7|1678.4|1677.2|1678.9|1677.7|1678.4|1677.2|11
1651161890000|2022-04-28 16:04:50|||||||||1
1651161900000|2022-04-28 16:05:00|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|4
1651161910000|2022-04-28 16:05:10|||||||||19
1651161920000|2022-04-28 16:05:20|1678.5|1677.3|1678.7|1677.5|1678.9|1677.7|1678.5|1677.3|7
1651161930000|2022-04-28 16:05:30|1678.6|1677.4|1679|1677.8|1679.1|1677.9|1678.6|1677.4|7
1651161940000|2022-04-28 16:05:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|18
1651161950000|2022-04-28 16:05:50|||||||||3
1651161960000|2022-04-28 16:06:00|1678.7|1677.5|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|1
1651161970000|2022-04-28 16:06:10|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|34
1651161980000|2022-04-28 16:06:20|||||||||13
1651161990000|2022-04-28 16:06:30|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|11
1651162000000|2022-04-28 16:06:40|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|11
1651162010000|2022-04-28 16:06:50|||||||||1
1651162020000|2022-04-28 16:07:00|||||||||8
1651162030000|2022-04-28 16:07:10|||||||||3
1651162040000|2022-04-28 16:07:20|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|13
1651162050000|2022-04-28 16:07:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|7
1651162060000|2022-04-28 16:07:40|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|8
1651162070000|2022-04-28 16:07:50|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|5
1651162080000|2022-04-28 16:08:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|6
1651162090000|2022-04-28 16:08:10|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|21
1651162100000|2022-04-28 16:08:20|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|9
1651162110000|2022-04-28 16:08:30|||||||||1
1651162120000|2022-04-28 16:08:40|||||||||2
1651162130000|2022-04-28 16:08:50|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1
1651162140000|2022-04-28 16:09:00|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.6|1675.4|3
1651162150000|2022-04-28 16:09:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|2
1651162160000|2022-04-28 16:09:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|5
1651162170000|2022-04-28 16:09:30|1676.7|1675.5|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|7
1651162180000|2022-04-28 16:09:40|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|17
1651162190000|2022-04-28 16:09:50|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|7
1651162200000|2022-04-28 16:10:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|9
1651162210000|2022-04-28 16:10:10|1677|1675.8|1677|1675.8|1677.1|1675.9|1677|1675.8|8
1651162220000|2022-04-28 16:10:20|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.9|1675.7|1
1651162230000|2022-04-28 16:10:30|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|6
1651162240000|2022-04-28 16:10:40|1677.6|1676.4|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|18
1651162250000|2022-04-28 16:10:50|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|19
1651162260000|2022-04-28 16:11:00|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|4
1651162270000|2022-04-28 16:11:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|4
1651162280000|2022-04-28 16:11:20|||||||||4
1651162290000|2022-04-28 16:11:30|||||||||1
1651162300000|2022-04-28 16:11:40|1677.3|1676.1|1677.6|1676.4|1677.6|1676.4|1677.3|1676.1|59
1651162310000|2022-04-28 16:11:50|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|12
1651162320000|2022-04-28 16:12:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|6
1651162330000|2022-04-28 16:12:10|1678.1|1676.9|1678.2|1677|1678.3|1677.1|1678.1|1676.9|10
1651162340000|2022-04-28 16:12:20|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|22
1651162350000|2022-04-28 16:12:30|||||||||21
1651162360000|2022-04-28 16:12:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|3
1651162370000|2022-04-28 16:12:50|||||||||1
1651162380000|2022-04-28 16:13:00|||||||||17
1651162390000|2022-04-28 16:13:10|||||||||1
1651162400000|2022-04-28 16:13:20|1678|1676.8|1678.8|1677.6|1678.8|1677.6|1677.8|1676.6|43
1651162410000|2022-04-28 16:13:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|5
1651162420000|2022-04-28 16:13:40|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|1
1651162430000|2022-04-28 16:13:50|||||||||1
1651162440000|2022-04-28 16:14:00|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|2
1651162450000|2022-04-28 16:14:10|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|21
1651162460000|2022-04-28 16:14:20|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|9
1651162470000|2022-04-28 16:14:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|8
1651162480000|2022-04-28 16:14:40|1679|1677.8|1678.8|1677.6|1679.1|1677.9|1678.7|1677.5|20
1651162490000|2022-04-28 16:14:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|15
1651162500000|2022-04-28 16:15:00|1678.8|1677.6|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|15
1651162510000|2022-04-28 16:15:10|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|10
1651162520000|2022-04-28 16:15:20|1679.1|1677.9|1678.7|1677.5|1679.1|1677.9|1678.7|1677.5|17
1651162530000|2022-04-28 16:15:30|1678.6|1677.4|1678.3|1677.1|1678.6|1677.4|1678.1|1676.9|20
1651162540000|2022-04-28 16:15:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|51
1651162550000|2022-04-28 16:15:50|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|9
1651162560000|2022-04-28 16:16:00|||||||||2
1651162570000|2022-04-28 16:16:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|13
1651162580000|2022-04-28 16:16:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|7
1651162590000|2022-04-28 16:16:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|11
1651162600000|2022-04-28 16:16:40|1678.8|1677.6|1678.3|1677.1|1678.8|1677.6|1678.3|1677.1|30
1651162610000|2022-04-28 16:16:50|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|5
1651162620000|2022-04-28 16:17:00|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|4
1651162630000|2022-04-28 16:17:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|19
1651162640000|2022-04-28 16:17:20|1678.1|1676.9|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|21
1651162650000|2022-04-28 16:17:30|1678.2|1677|1678.6|1677.4|1678.8|1677.6|1678.2|1677|10
1651162660000|2022-04-28 16:17:40|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|9
1651162670000|2022-04-28 16:17:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.4|1677.2|19
1651162680000|2022-04-28 16:18:00|1678.4|1677.2|1678.1|1676.9|1678.6|1677.4|1678.1|1676.9|2
1651162690000|2022-04-28 16:18:10|1678.2|1677|1678.6|1677.4|1678.6|1677.4|1678.2|1677|11
1651162700000|2022-04-28 16:18:20|1678.7|1677.5|1679.1|1677.9|1679.1|1677.9|1678.7|1677.5|12
1651162710000|2022-04-28 16:18:30|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.8|1677.6|19
1651162720000|2022-04-28 16:18:40|1678.8|1677.6|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|63
1651162730000|2022-04-28 16:18:50|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|10
1651162740000|2022-04-28 16:19:00|1678.8|1677.6|1678.9|1677.7|1679.1|1677.9|1678.8|1677.6|6
1651162750000|2022-04-28 16:19:10|1679.1|1677.9|1678.7|1677.5|1679.1|1677.9|1678.6|1677.4|9
1651162760000|2022-04-28 16:19:20|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|1678.8|1677.6|9
1651162770000|2022-04-28 16:19:30|1678.9|1677.7|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|8
1651162780000|2022-04-28 16:19:40|||||||||1
1651162790000|2022-04-28 16:19:50|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|3
1651162800000|2022-04-28 16:20:00|||||||||4
1651162810000|2022-04-28 16:20:10|1678.9|1677.7|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|7
1651162820000|2022-04-28 16:20:20|1678.9|1677.7|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|30
1651162830000|2022-04-28 16:20:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|254
1651162840000|2022-04-28 16:20:40|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|2
1651162850000|2022-04-28 16:20:50|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|12
1651162860000|2022-04-28 16:21:00|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.8|1677.6|8
1651162870000|2022-04-28 16:21:10|1679|1677.8|1678.6|1677.4|1679.1|1677.9|1678.6|1677.4|29
1651162880000|2022-04-28 16:21:20|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|4
1651162890000|2022-04-28 16:21:30|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|2
1651162900000|2022-04-28 16:21:40|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|7
1651162910000|2022-04-28 16:21:50|1679.2|1678|1679.2|1678|1679.3|1678.1|1679.1|1677.9|18
1651162920000|2022-04-28 16:22:00|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|50
1651162930000|2022-04-28 16:22:10|1679.2|1678|1679.1|1677.9|1679.2|1678|1678.8|1677.6|54
1651162940000|2022-04-28 16:22:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|12
1651162950000|2022-04-28 16:22:30|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|6
1651162960000|2022-04-28 16:22:40|||||||||7
1651162970000|2022-04-28 16:22:50|||||||||39
1651162980000|2022-04-28 16:23:00|||||||||1
1651163000000|2022-04-28 16:23:20|1678.8|1677.6|1679|1677.8|1679|1677.8|1678.8|1677.6|11
1651163010000|2022-04-28 16:23:30|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|13
1651163020000|2022-04-28 16:23:40|1679|1677.8|1679|1677.8|1679.3|1678.1|1679|1677.8|7
1651163030000|2022-04-28 16:23:50|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|1679.1|1677.9|0
1651163040000|2022-04-28 16:24:00|1679|1677.8|1679|1677.8|1679.1|1677.9|1679|1677.8|3
1651163060000|2022-04-28 16:24:20|1679.1|1677.9|1679.5|1678.3|1679.5|1678.3|1679|1677.8|56
1651163070000|2022-04-28 16:24:30|1679.3|1678.1|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|5
1651163080000|2022-04-28 16:24:40|1679.4|1678.2|1679.3|1678.1|1679.5|1678.3|1679.3|1678.1|6
1651163090000|2022-04-28 16:24:50|||||||||1
1651163100000|2022-04-28 16:25:00|||||||||6
1651163110000|2022-04-28 16:25:10|1678.9|1677.7|1678.8|1677.6|1679|1677.8|1678.8|1677.6|2
1651163120000|2022-04-28 16:25:20|1679|1677.8|1678.8|1677.6|1679|1677.8|1678.8|1677.6|10
1651163130000|2022-04-28 16:25:30|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.9|1677.7|0
1651163140000|2022-04-28 16:25:40|1679|1677.8|1679|1677.8|1679|1677.8|1678.9|1677.7|1
1651163150000|2022-04-28 16:25:50|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1651163160000|2022-04-28 16:26:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|2
1651163180000|2022-04-28 16:26:20|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|8
1651163200000|2022-04-28 16:26:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|6
1651163220000|2022-04-28 16:27:00|1679.3|1678.1|1679.4|1678.2|1679.4|1678.2|1679.3|1678.1|0
1651163230000|2022-04-28 16:27:10|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|2
1651163240000|2022-04-28 16:27:20|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|6
1651163250000|2022-04-28 16:27:30|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|4
1651163260000|2022-04-28 16:27:40|1679.8|1678.6|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1651163270000|2022-04-28 16:27:50|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|1
1651163280000|2022-04-28 16:28:00|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.5|1678.3|18
1651163290000|2022-04-28 16:28:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|3
1651163300000|2022-04-28 16:28:20|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|1
1651163310000|2022-04-28 16:28:30|1679.8|1678.6|1679.9|1678.7|1680|1678.8|1679.8|1678.6|4
1651163320000|2022-04-28 16:28:40|1680|1678.8|1680.1|1678.9|1680.3|1679.1|1680|1678.8|10
1651163330000|2022-04-28 16:28:50|1680|1678.8|1680.3|1679.1|1680.3|1679.1|1680|1678.8|35
1651163340000|2022-04-28 16:29:00|||||||||15
1651163350000|2022-04-28 16:29:10|1680.5|1679.3|1680.8|1679.6|1680.8|1679.6|1680.5|1679.3|15
1651163360000|2022-04-28 16:29:20|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|11
1651163370000|2022-04-28 16:29:30|||||||||1
1651163380000|2022-04-28 16:29:40|||||||||8
1651163390000|2022-04-28 16:29:50|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|7
1651163400000|2022-04-28 16:30:00|1680.7|1679.5|1680.8|1679.6|1680.9|1679.7|1680.7|1679.5|12
1651163410000|2022-04-28 16:30:10|1680.6|1679.4|1680.6|1679.4|1680.7|1679.5|1680.5|1679.3|3
1651163420000|2022-04-28 16:30:20|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|18
1651163430000|2022-04-28 16:30:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|6
1651163440000|2022-04-28 16:30:40|1680.9|1679.7|1681|1679.8|1681.2|1680|1680.7|1679.5|34
1651163450000|2022-04-28 16:30:50|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|9
1651163460000|2022-04-28 16:31:00|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|42
1651163470000|2022-04-28 16:31:10|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681|1679.8|31
1651163480000|2022-04-28 16:31:20|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|9
1651163490000|2022-04-28 16:31:30|1681|1679.8|1681.1|1679.9|1681.2|1680|1681|1679.8|5
1651163500000|2022-04-28 16:31:40|1681.2|1680|1681.1|1679.9|1681.2|1680|1681|1679.8|11
1651163510000|2022-04-28 16:31:50|1681.2|1680|1681.1|1679.9|1681.2|1680|1681|1679.8|4
1651163520000|2022-04-28 16:32:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.1|1679.9|19
1651163530000|2022-04-28 16:32:10|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|14
1651163540000|2022-04-28 16:32:20|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|5
1651163550000|2022-04-28 16:32:30|1680.8|1679.6|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|23
1651163560000|2022-04-28 16:32:40|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1651163570000|2022-04-28 16:32:50|1680.7|1679.5|1681|1679.8|1681|1679.8|1680.7|1679.5|11
1651163580000|2022-04-28 16:33:00|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|42
1651163590000|2022-04-28 16:33:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|9
1651163600000|2022-04-28 16:33:20|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|21
1651163610000|2022-04-28 16:33:30|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|10
1651163620000|2022-04-28 16:33:40|1681.2|1680|1681.2|1680|1681.2|1680|1681|1679.8|6
1651163630000|2022-04-28 16:33:50|1681|1679.8|1681|1679.8|1681.1|1679.9|1681|1679.8|3
1651163640000|2022-04-28 16:34:00|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|4
1651163650000|2022-04-28 16:34:10|||||||||2
1651163660000|2022-04-28 16:34:20|||||||||2
1651163670000|2022-04-28 16:34:30|||||||||16
1651163680000|2022-04-28 16:34:40|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|46
1651163690000|2022-04-28 16:34:50|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|3
1651163700000|2022-04-28 16:35:00|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|51
1651163710000|2022-04-28 16:35:10|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|17
1651163720000|2022-04-28 16:35:20|1680.9|1679.7|1680.7|1679.5|1680.9|1679.7|1680.5|1679.3|40
1651163750000|2022-04-28 16:35:50|||||||||2
1651163760000|2022-04-28 16:36:00|1680.9|1679.7|1681|1679.8|1681.1|1679.9|1680.9|1679.7|67
1651163770000|2022-04-28 16:36:10|||||||||2
1651163780000|2022-04-28 16:36:20|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|18
1651163790000|2022-04-28 16:36:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|1
1651163800000|2022-04-28 16:36:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|28
1651163810000|2022-04-28 16:36:50|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|13
1651163820000|2022-04-28 16:37:00|1681|1679.8|1681|1679.8|1681.2|1680|1681|1679.8|4
1651163830000|2022-04-28 16:37:10|||||||||21
1651163840000|2022-04-28 16:37:20|||||||||2
1651163850000|2022-04-28 16:37:30|||||||||30
1651163860000|2022-04-28 16:37:40|1681.2|1680|1680.6|1679.4|1681.2|1680|1680.5|1679.3|22
1651163870000|2022-04-28 16:37:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|5
1651163880000|2022-04-28 16:38:00|1681|1679.8|1681|1679.8|1681|1679.8|1680.7|1679.5|20
1651163890000|2022-04-28 16:38:10|||||||||5
1651163900000|2022-04-28 16:38:20|||||||||20
1651163910000|2022-04-28 16:38:30|||||||||105
1651163920000|2022-04-28 16:38:40|||||||||1
1651163930000|2022-04-28 16:38:50|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.9|1679.7|44
1651163940000|2022-04-28 16:39:00|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.7|1679.5|43
1651163960000|2022-04-28 16:39:20|1681|1679.8|1681|1679.8|1681|1679.8|1680.9|1679.7|1
1651163970000|2022-04-28 16:39:30|||||||||29
1651163980000|2022-04-28 16:39:40|1680.9|1679.7|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|37
1651163990000|2022-04-28 16:39:50|||||||||63
1651164000000|2022-04-28 16:40:00|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|28
1651164010000|2022-04-28 16:40:10|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|11
1651164020000|2022-04-28 16:40:20|||||||||171
1651164030000|2022-04-28 16:40:30|1680.8|1679.6|1680.7|1679.5|1681|1679.8|1680.7|1679.5|12
1651164040000|2022-04-28 16:40:40|||||||||91
1651164050000|2022-04-28 16:40:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|62
1651164060000|2022-04-28 16:41:00|1681|1679.8|1681|1679.8|1681|1679.8|1680.8|1679.6|12
1651164070000|2022-04-28 16:41:10|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|85
1651164080000|2022-04-28 16:41:20|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|5
1651164090000|2022-04-28 16:41:30|1680.7|1679.5|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|17
1651164100000|2022-04-28 16:41:40|1680.6|1679.4|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|6
1651164110000|2022-04-28 16:41:50|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|57
1651164120000|2022-04-28 16:42:00|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|9
1651164130000|2022-04-28 16:42:10|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|69
1651164140000|2022-04-28 16:42:20|1680.6|1679.4|1680.8|1679.6|1681|1679.8|1680.6|1679.4|25
1651164150000|2022-04-28 16:42:30|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|59
1651164160000|2022-04-28 16:42:40|||||||||16
1651164170000|2022-04-28 16:42:50|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|20
1651164180000|2022-04-28 16:43:00|1681|1679.8|1681.2|1680|1681.2|1680|1680.9|1679.7|57
1651164190000|2022-04-28 16:43:10|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|73
1651164200000|2022-04-28 16:43:20|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|60
1651164210000|2022-04-28 16:43:30|1681.4|1680.2|1681.2|1680|1681.4|1680.2|1681.2|1680|16
1651164220000|2022-04-28 16:43:40|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|1
1651164230000|2022-04-28 16:43:50|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|10
1651164240000|2022-04-28 16:44:00|1681.5|1680.3|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|17
1651164250000|2022-04-28 16:44:10|1681.7|1680.5|1682|1680.8|1682|1680.8|1681.7|1680.5|25
1651164260000|2022-04-28 16:44:20|1681.8|1680.6|1681.7|1680.5|1682|1680.8|1681.7|1680.5|63
1651164270000|2022-04-28 16:44:30|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.7|1680.5|16
1651164280000|2022-04-28 16:44:40|1682|1680.8|1682|1680.8|1682|1680.8|1681.8|1680.6|7
1651164290000|2022-04-28 16:44:50|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|2
1651164300000|2022-04-28 16:45:00|1681.8|1680.6|1681.6|1680.4|1682|1680.8|1681.6|1680.4|12
1651164310000|2022-04-28 16:45:10|1681.5|1680.3|1681.7|1680.5|1681.7|1680.5|1681.5|1680.3|4
1651164320000|2022-04-28 16:45:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|29
1651164330000|2022-04-28 16:45:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|9
1651164340000|2022-04-28 16:45:40|1682|1680.8|1682.2|1681|1682.2|1681|1682|1680.8|21
1651164350000|2022-04-28 16:45:50|1682|1680.8|1681.7|1680.5|1682|1680.8|1681.7|1680.5|39
1651164360000|2022-04-28 16:46:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|10
1651164370000|2022-04-28 16:46:10|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.5|1680.3|12
1651164380000|2022-04-28 16:46:20|1681.7|1680.5|1681.1|1679.9|1681.7|1680.5|1681.1|1679.9|12
1651164390000|2022-04-28 16:46:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|72
1651164400000|2022-04-28 16:46:40|1681.1|1679.9|1681|1679.8|1681.2|1680|1681|1679.8|17
1651164410000|2022-04-28 16:46:50|||||||||14
1651164420000|2022-04-28 16:47:00|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681.1|1679.9|12
1651164430000|2022-04-28 16:47:10|1681.2|1680|1681.2|1680|1681.2|1680|1681|1679.8|4
1651164440000|2022-04-28 16:47:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1651164450000|2022-04-28 16:47:30|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|5
1651164460000|2022-04-28 16:47:40|1681.4|1680.2|1681.2|1680|1681.4|1680.2|1681.2|1680|8
1651164470000|2022-04-28 16:47:50|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.5|1679.3|9
1651164480000|2022-04-28 16:48:00|1680.6|1679.4|1680.5|1679.3|1680.7|1679.5|1680.5|1679.3|7
1651164490000|2022-04-28 16:48:10|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.2|1679|7
1651164500000|2022-04-28 16:48:20|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|11
1651164510000|2022-04-28 16:48:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|7
1651164520000|2022-04-28 16:48:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|22
1651164530000|2022-04-28 16:48:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|5
1651164540000|2022-04-28 16:49:00|1681|1679.8|1681.2|1680|1681.2|1680|1681|1679.8|11
1651164550000|2022-04-28 16:49:10|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.2|1680|11
1651164560000|2022-04-28 16:49:20|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|1
1651164570000|2022-04-28 16:49:30|1681.5|1680.3|1681.7|1680.5|1681.7|1680.5|1681.5|1680.3|15
1651164580000|2022-04-28 16:49:40|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|27
1651164590000|2022-04-28 16:49:50|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|21
1651164600000|2022-04-28 16:50:00|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|2
1651164620000|2022-04-28 16:50:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|16
1651164630000|2022-04-28 16:50:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|2
1651164640000|2022-04-28 16:50:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|46
1651164650000|2022-04-28 16:50:50|||||||||4
1651164660000|2022-04-28 16:51:00|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|9
1651164670000|2022-04-28 16:51:10|||||||||6
1651164680000|2022-04-28 16:51:20|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.5|1680.3|24
1651164690000|2022-04-28 16:51:30|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|17
1651164700000|2022-04-28 16:51:40|1681.3|1680.1|1681|1679.8|1681.5|1680.3|1681|1679.8|10
1651164710000|2022-04-28 16:51:50|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|9
1651164720000|2022-04-28 16:52:00|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|72
1651164730000|2022-04-28 16:52:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|21
1651164740000|2022-04-28 16:52:20|1682|1680.8|1682.1|1680.9|1682.2|1681|1682|1680.8|10
1651164750000|2022-04-28 16:52:30|1682.2|1681|1682.2|1681|1682.2|1681|1682|1680.8|3
1651164760000|2022-04-28 16:52:40|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1651164770000|2022-04-28 16:52:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|12
1651164780000|2022-04-28 16:53:00|1682.1|1680.9|1682.5|1681.3|1682.5|1681.3|1682|1680.8|24
1651164790000|2022-04-28 16:53:10|1682.3|1681.1|1682.2|1681|1682.5|1681.3|1682.2|1681|27
1651164800000|2022-04-28 16:53:20|1682.3|1681.1|1682.2|1681|1682.3|1681.1|1682.2|1681|1
1651164810000|2022-04-28 16:53:30|||||||||56
1651164820000|2022-04-28 16:53:40|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|71
1651164830000|2022-04-28 16:53:50|||||||||5
1651164840000|2022-04-28 16:54:00|1681.7|1680.5|1681.7|1680.5|1682|1680.8|1681.7|1680.5|33
1651164850000|2022-04-28 16:54:10|1681.8|1680.6|1681.6|1680.4|1681.8|1680.6|1681.5|1680.3|11
1651164860000|2022-04-28 16:54:20|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|10
1651164870000|2022-04-28 16:54:30|1681.5|1680.3|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|54
1651164880000|2022-04-28 16:54:40|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|16
1651164890000|2022-04-28 16:54:50|1682|1680.8|1682|1680.8|1682|1680.8|1681.9|1680.7|32
1651164900000|2022-04-28 16:55:00|||||||||5
1651164910000|2022-04-28 16:55:10|||||||||27
1651164920000|2022-04-28 16:55:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|7
1651164930000|2022-04-28 16:55:30|||||||||23
1651164940000|2022-04-28 16:55:40|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|9
1651164950000|2022-04-28 16:55:50|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.2|1680|47
1651164960000|2022-04-28 16:56:00|1681.5|1680.3|1681.4|1680.2|1681.5|1680.3|1681.4|1680.2|1
1651164970000|2022-04-28 16:56:10|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|4
1651164980000|2022-04-28 16:56:20|||||||||87
1651164990000|2022-04-28 16:56:30|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|7
1651165000000|2022-04-28 16:56:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.2|1680|4
1651165010000|2022-04-28 16:56:50|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|1
1651165020000|2022-04-28 16:57:00|1681.2|1680|1681.2|1680|1681.5|1680.3|1681.2|1680|2
1651165040000|2022-04-28 16:57:20|1681|1679.8|1681.6|1680.4|1681.7|1680.5|1681|1679.8|15
1651165050000|2022-04-28 16:57:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|11
1651165060000|2022-04-28 16:57:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|102
1651165070000|2022-04-28 16:57:50|1681.7|1680.5|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|15
1651165080000|2022-04-28 16:58:00|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|22
1651165090000|2022-04-28 16:58:10|||||||||3
1651165110000|2022-04-28 16:58:30|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|4
1651165130000|2022-04-28 16:58:50|1681.3|1680.1|1681.2|1680|1681.5|1680.3|1681.2|1680|8
1651165140000|2022-04-28 16:59:00|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|3
1651165150000|2022-04-28 16:59:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|5
1651165160000|2022-04-28 16:59:20|||||||||5
1651165170000|2022-04-28 16:59:30|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|9
1651165180000|2022-04-28 16:59:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|51
1651165190000|2022-04-28 16:59:50|1681.8|1680.6|1681.9|1680.7|1682.1|1680.9|1681.8|1680.6|2
1651165200000|2022-04-28 17:00:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1651165210000|2022-04-28 17:00:10|1681.9|1680.7|1682|1680.8|1682.2|1681|1681.9|1680.7|48
1651165220000|2022-04-28 17:00:20|1682.1|1680.9|1682|1680.8|1682.2|1681|1682|1680.8|8
1651165230000|2022-04-28 17:00:30|1681.8|1680.6|1681.8|1680.6|1682|1680.8|1681.8|1680.6|6
1651165240000|2022-04-28 17:00:40|1681.7|1680.5|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|1
1651165250000|2022-04-28 17:00:50|1681.7|1680.5|1681.7|1680.5|1682|1680.8|1681.7|1680.5|2
1651165260000|2022-04-28 17:01:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1651165270000|2022-04-28 17:01:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1651165280000|2022-04-28 17:01:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|6
1651165290000|2022-04-28 17:01:30|1681.9|1680.7|1682|1680.8|1682|1680.8|1681.8|1680.6|1
1651165320000|2022-04-28 17:02:00|1682.1|1680.9|1682.5|1681.3|1682.5|1681.3|1682.1|1680.9|25
1651165330000|2022-04-28 17:02:10|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|15
1651165340000|2022-04-28 17:02:20|||||||||8
1651165370000|2022-04-28 17:02:50|||||||||2
1651165380000|2022-04-28 17:03:00|||||||||50
1651165390000|2022-04-28 17:03:10|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|25
1651165400000|2022-04-28 17:03:20|||||||||5
1651165420000|2022-04-28 17:03:40|||||||||1
1651165430000|2022-04-28 17:03:50|||||||||1
1651165440000|2022-04-28 17:04:00|1683.2|1682|1684.4|1683.2|1684.4|1683.2|1683.2|1682|60
1651165450000|2022-04-28 17:04:10|1684.2|1683|1684.2|1683|1684.4|1683.2|1684.2|1683|25
1651165460000|2022-04-28 17:04:20|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|36
1651165470000|2022-04-28 17:04:30|1683.7|1682.5|1684.1|1682.9|1684.2|1683|1683.7|1682.5|24
1651165480000|2022-04-28 17:04:40|1684.2|1683|1684.2|1683|1684.2|1683|1683.9|1682.7|7
1651165490000|2022-04-28 17:04:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|27
1651165500000|2022-04-28 17:05:00|||||||||17
1651165510000|2022-04-28 17:05:10|||||||||6
1651165520000|2022-04-28 17:05:20|||||||||1
1651165530000|2022-04-28 17:05:30|||||||||3
1651165540000|2022-04-28 17:05:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|32
1651165550000|2022-04-28 17:05:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651165560000|2022-04-28 17:06:00|1682.9|1681.7|1682.4|1681.2|1682.9|1681.7|1682.4|1681.2|10
1651165570000|2022-04-28 17:06:10|1682.7|1681.5|1682.8|1681.6|1682.9|1681.7|1682.7|1681.5|26
1651165580000|2022-04-28 17:06:20|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|10
1651165590000|2022-04-28 17:06:30|1682.7|1681.5|1682.6|1681.4|1682.7|1681.5|1682.6|1681.4|19
1651165600000|2022-04-28 17:06:40|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|12
1651165610000|2022-04-28 17:06:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|14
1651165620000|2022-04-28 17:07:00|1682.2|1681|1682.4|1681.2|1682.4|1681.2|1682.2|1681|20
1651165630000|2022-04-28 17:07:10|||||||||1
1651165650000|2022-04-28 17:07:30|1682.3|1681.1|1681.9|1680.7|1682.3|1681.1|1681.9|1680.7|17
1651165660000|2022-04-28 17:07:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|2
1651165670000|2022-04-28 17:07:50|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|4
1651165680000|2022-04-28 17:08:00|1681.4|1680.2|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|3
1651165690000|2022-04-28 17:08:10|||||||||1
1651165700000|2022-04-28 17:08:20|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.4|1680.2|9
1651165710000|2022-04-28 17:08:30|||||||||2
1651165720000|2022-04-28 17:08:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|19
1651165730000|2022-04-28 17:08:50|1682.1|1680.9|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|9
1651165740000|2022-04-28 17:09:00|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|15
1651165750000|2022-04-28 17:09:10|1682|1680.8|1682.2|1681|1682.2|1681|1681.9|1680.7|11
1651165760000|2022-04-28 17:09:20|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|9
1651165770000|2022-04-28 17:09:30|||||||||37
1651165780000|2022-04-28 17:09:40|1682.4|1681.2|1681.9|1680.7|1682.4|1681.2|1681.9|1680.7|65
1651165790000|2022-04-28 17:09:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|7
1651165800000|2022-04-28 17:10:00|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|3
1651165810000|2022-04-28 17:10:10|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|25
1651165830000|2022-04-28 17:10:30|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1651165860000|2022-04-28 17:11:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|5
1651165870000|2022-04-28 17:11:10|1681.4|1680.2|1681.6|1680.4|1681.6|1680.4|1681.4|1680.2|8
1651165880000|2022-04-28 17:11:20|1681.7|1680.5|1681.2|1680|1681.7|1680.5|1681.2|1680|8
1651165890000|2022-04-28 17:11:30|||||||||3
1651165900000|2022-04-28 17:11:40|||||||||5
1651165910000|2022-04-28 17:11:50|||||||||1
1651165920000|2022-04-28 17:12:00|1681|1679.8|1681|1679.8|1681.2|1680|1681|1679.8|64
1651165930000|2022-04-28 17:12:10|1681.2|1680|1681.4|1680.2|1681.5|1680.3|1681.2|1680|18
1651165940000|2022-04-28 17:12:20|||||||||20
1651165950000|2022-04-28 17:12:30|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|15
1651165960000|2022-04-28 17:12:40|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.2|1680|6
1651165970000|2022-04-28 17:12:50|1681.2|1680|1681.2|1680|1681.3|1680.1|1681.2|1680|33
1651165980000|2022-04-28 17:13:00|1681.3|1680.1|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|7
1651165990000|2022-04-28 17:13:10|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|66
1651166000000|2022-04-28 17:13:20|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|8
1651166010000|2022-04-28 17:13:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|3
1651166030000|2022-04-28 17:13:50|1681.6|1680.4|1681.2|1680|1681.6|1680.4|1681.2|1680|30
1651166040000|2022-04-28 17:14:00|||||||||7
1651166050000|2022-04-28 17:14:10|1681.3|1680.1|1681.2|1680|1681.3|1680.1|1681.2|1680|9
1651166060000|2022-04-28 17:14:20|||||||||13
1651166080000|2022-04-28 17:14:40|||||||||2
1651166090000|2022-04-28 17:14:50|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|14
1651166100000|2022-04-28 17:15:00|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|11
1651166110000|2022-04-28 17:15:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|2
1651166120000|2022-04-28 17:15:20|1681.3|1680.1|1681.1|1679.9|1681.4|1680.2|1681.1|1679.9|8
1651166130000|2022-04-28 17:15:30|1681.2|1680|1681.1|1679.9|1681.2|1680|1681.1|1679.9|5
1651166140000|2022-04-28 17:15:40|1681.2|1680|1681.2|1680|1681.2|1680|1681|1679.8|6
1651166150000|2022-04-28 17:15:50|1681.1|1679.9|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|3
1651166160000|2022-04-28 17:16:00|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1
1651166170000|2022-04-28 17:16:10|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|13
1651166180000|2022-04-28 17:16:20|||||||||7
1651166190000|2022-04-28 17:16:30|||||||||8
1651166200000|2022-04-28 17:16:40|||||||||1
1651166210000|2022-04-28 17:16:50|||||||||1
1651166220000|2022-04-28 17:17:00|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|9
1651166230000|2022-04-28 17:17:10|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|21
1651166240000|2022-04-28 17:17:20|||||||||32
1651166250000|2022-04-28 17:17:30|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|34
1651166260000|2022-04-28 17:17:40|1680.8|1679.6|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|13
1651166270000|2022-04-28 17:17:50|||||||||2
1651166280000|2022-04-28 17:18:00|1680.6|1679.4|1681|1679.8|1681|1679.8|1680.6|1679.4|13
1651166290000|2022-04-28 17:18:10|||||||||2
1651166300000|2022-04-28 17:18:20|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1680.8|1679.6|20
1651166310000|2022-04-28 17:18:30|1680.9|1679.7|1680.9|1679.7|1681.2|1680|1680.9|1679.7|9
1651166330000|2022-04-28 17:18:50|1680.7|1679.5|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|7
1651166340000|2022-04-28 17:19:00|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|6
1651166360000|2022-04-28 17:19:20|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|7
1651166370000|2022-04-28 17:19:30|1680.4|1679.2|1680.6|1679.4|1680.6|1679.4|1680.4|1679.2|21
1651166380000|2022-04-28 17:19:40|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|3
1651166390000|2022-04-28 17:19:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|7
1651166400000|2022-04-28 17:20:00|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.4|1679.2|3
1651166410000|2022-04-28 17:20:10|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|19
1651166420000|2022-04-28 17:20:20|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|13
1651166430000|2022-04-28 17:20:30|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|20
1651166440000|2022-04-28 17:20:40|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|35
1651166450000|2022-04-28 17:20:50|||||||||1
1651166460000|2022-04-28 17:21:00|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1
1651166470000|2022-04-28 17:21:10|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|2
1651166490000|2022-04-28 17:21:30|1680.7|1679.5|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|71
1651166500000|2022-04-28 17:21:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|3
1651166510000|2022-04-28 17:21:50|1680.4|1679.2|1680.3|1679.1|1680.4|1679.2|1680.3|1679.1|6
1651166520000|2022-04-28 17:22:00|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|3
1651166530000|2022-04-28 17:22:10|||||||||17
1651166540000|2022-04-28 17:22:20|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1680.1|1678.9|19
1651166550000|2022-04-28 17:22:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|1
1651166560000|2022-04-28 17:22:40|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.8|1678.6|22
1651166570000|2022-04-28 17:22:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|7
1651166580000|2022-04-28 17:23:00|1679.8|1678.6|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|7
1651166590000|2022-04-28 17:23:10|1679.8|1678.6|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|21
1651166600000|2022-04-28 17:23:20|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|10
1651166610000|2022-04-28 17:23:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|82
1651166620000|2022-04-28 17:23:40|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|5
1651166630000|2022-04-28 17:23:50|1679.4|1678.2|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|12
1651166640000|2022-04-28 17:24:00|1679.6|1678.4|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|6
1651166650000|2022-04-28 17:24:10|||||||||2
1651166660000|2022-04-28 17:24:20|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|1
1651166670000|2022-04-28 17:24:30|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1651166680000|2022-04-28 17:24:40|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|9
1651166690000|2022-04-28 17:24:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|3
1651166700000|2022-04-28 17:25:00|1679.6|1678.4|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|23
1651166710000|2022-04-28 17:25:10|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|19
1651166720000|2022-04-28 17:25:20|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|8
1651166730000|2022-04-28 17:25:30|1679.6|1678.4|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|56
1651166740000|2022-04-28 17:25:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|7
1651166750000|2022-04-28 17:25:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1651166760000|2022-04-28 17:26:00|||||||||2
1651166780000|2022-04-28 17:26:20|1679.5|1678.3|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|16
1651166790000|2022-04-28 17:26:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|9
1651166800000|2022-04-28 17:26:40|1679.7|1678.5|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|5
1651166810000|2022-04-28 17:26:50|||||||||15
1651166820000|2022-04-28 17:27:00|1679.6|1678.4|1679.3|1678.1|1679.6|1678.4|1679.2|1678|26
1651166830000|2022-04-28 17:27:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|6
1651166840000|2022-04-28 17:27:20|1679|1677.8|1679|1677.8|1679.1|1677.9|1679|1677.8|27
1651166850000|2022-04-28 17:27:30|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|7
1651166860000|2022-04-28 17:27:40|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|4
1651166870000|2022-04-28 17:27:50|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|3
1651166880000|2022-04-28 17:28:00|||||||||34
1651166890000|2022-04-28 17:28:10|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|6
1651166900000|2022-04-28 17:28:20|1679.5|1678.3|1679.5|1678.3|1679.7|1678.5|1679.5|1678.3|1
1651166910000|2022-04-28 17:28:30|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|4
1651166920000|2022-04-28 17:28:40|1679.3|1678.1|1679.2|1678|1679.3|1678.1|1679.2|1678|2
1651166930000|2022-04-28 17:28:50|||||||||9
1651166940000|2022-04-28 17:29:00|||||||||10
1651166950000|2022-04-28 17:29:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|19
1651166960000|2022-04-28 17:29:20|1679.2|1678|1679|1677.8|1679.2|1678|1678.7|1677.5|18
1651166970000|2022-04-28 17:29:30|||||||||6
1651166980000|2022-04-28 17:29:40|||||||||4
1651166990000|2022-04-28 17:29:50|1678.9|1677.7|1678.7|1677.5|1679|1677.8|1678.7|1677.5|29
1651167000000|2022-04-28 17:30:00|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|25
1651167030000|2022-04-28 17:30:30|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|5
1651167050000|2022-04-28 17:30:50|||||||||1
1651167060000|2022-04-28 17:31:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|1
1651167070000|2022-04-28 17:31:10|1678.8|1677.6|1678.5|1677.3|1678.8|1677.6|1678.5|1677.3|60
1651167080000|2022-04-28 17:31:20|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|2
1651167090000|2022-04-28 17:31:30|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|7
1651167100000|2022-04-28 17:31:40|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|10
1651167110000|2022-04-28 17:31:50|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|2
1651167120000|2022-04-28 17:32:00|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|11
1651167130000|2022-04-28 17:32:10|1678.6|1677.4|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|13
1651167140000|2022-04-28 17:32:20|1678.6|1677.4|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|4
1651167150000|2022-04-28 17:32:30|1678.2|1677|1678.3|1677.1|1678.5|1677.3|1678.2|1677|4
1651167160000|2022-04-28 17:32:40|1678.5|1677.3|1678.2|1677|1678.5|1677.3|1678.2|1677|7
1651167170000|2022-04-28 17:32:50|||||||||1
1651167180000|2022-04-28 17:33:00|||||||||1
1651167190000|2022-04-28 17:33:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|12
1651167200000|2022-04-28 17:33:20|||||||||3
1651167210000|2022-04-28 17:33:30|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.5|1677.3|15
1651167220000|2022-04-28 17:33:40|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|2
1651167230000|2022-04-28 17:33:50|||||||||1
1651167240000|2022-04-28 17:34:00|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|17
1651167250000|2022-04-28 17:34:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|0
1651167260000|2022-04-28 17:34:20|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|2
1651167270000|2022-04-28 17:34:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1651167280000|2022-04-28 17:34:40|1678.9|1677.7|1678.9|1677.7|1679|1677.8|1678.8|1677.6|7
1651167290000|2022-04-28 17:34:50|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|13
1651167300000|2022-04-28 17:35:00|1679.2|1678|1679.3|1678.1|1679.4|1678.2|1679.2|1678|10
1651167310000|2022-04-28 17:35:10|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|2
1651167320000|2022-04-28 17:35:20|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|12
1651167330000|2022-04-28 17:35:30|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|22
1651167340000|2022-04-28 17:35:40|1679.2|1678|1679.4|1678.2|1679.4|1678.2|1679.2|1678|4
1651167350000|2022-04-28 17:35:50|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|13
1651167360000|2022-04-28 17:36:00|1679.4|1678.2|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|33
1651167370000|2022-04-28 17:36:10|1679.5|1678.3|1679.6|1678.4|1679.7|1678.5|1679.5|1678.3|8
1651167380000|2022-04-28 17:36:20|1679.4|1678.2|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|5
1651167390000|2022-04-28 17:36:30|||||||||10
1651167410000|2022-04-28 17:36:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|29
1651167420000|2022-04-28 17:37:00|||||||||18
1651167440000|2022-04-28 17:37:20|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|19
1651167460000|2022-04-28 17:37:40|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|19
1651167470000|2022-04-28 17:37:50|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1679.4|1678.2|3
1651167480000|2022-04-28 17:38:00|1679.7|1678.5|1679.4|1678.2|1679.9|1678.7|1679.4|1678.2|45
1651167490000|2022-04-28 17:38:10|||||||||71
1651167500000|2022-04-28 17:38:20|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|4
1651167520000|2022-04-28 17:38:40|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.4|1677.2|34
1651167530000|2022-04-28 17:38:50|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|3
1651167540000|2022-04-28 17:39:00|1678.7|1677.5|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|6
1651167550000|2022-04-28 17:39:10|||||||||37
1651167560000|2022-04-28 17:39:20|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|19
1651167570000|2022-04-28 17:39:30|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|30
1651167580000|2022-04-28 17:39:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|26
1651167590000|2022-04-28 17:39:50|||||||||7
1651167600000|2022-04-28 17:40:00|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|12
1651167610000|2022-04-28 17:40:10|1678.9|1677.7|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|25
1651167620000|2022-04-28 17:40:20|1678.8|1677.6|1678.7|1677.5|1678.9|1677.7|1678.6|1677.4|22
1651167630000|2022-04-28 17:40:30|1678.6|1677.4|1678.9|1677.7|1678.9|1677.7|1678.6|1677.4|30
1651167640000|2022-04-28 17:40:40|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|18
1651167650000|2022-04-28 17:40:50|1679.1|1677.9|1678.9|1677.7|1679.1|1677.9|1678.9|1677.7|11
1651167660000|2022-04-28 17:41:00|1679.1|1677.9|1679.4|1678.2|1679.4|1678.2|1679.1|1677.9|12
1651167670000|2022-04-28 17:41:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1651167680000|2022-04-28 17:41:20|1679.4|1678.2|1679.2|1678|1679.6|1678.4|1679.2|1678|74
1651167690000|2022-04-28 17:41:30|1679.3|1678.1|1679.2|1678|1679.4|1678.2|1679.2|1678|56
1651167700000|2022-04-28 17:41:40|1679.3|1678.1|1678.9|1677.7|1679.3|1678.1|1678.9|1677.7|17
1651167710000|2022-04-28 17:41:50|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|2
1651167720000|2022-04-28 17:42:00|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.7|1677.5|22
1651167730000|2022-04-28 17:42:10|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|3
1651167760000|2022-04-28 17:42:40|||||||||7
1651167780000|2022-04-28 17:43:00|1679.1|1677.9|1678.9|1677.7|1679.2|1678|1678.9|1677.7|3
1651167790000|2022-04-28 17:43:10|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|5
1651167800000|2022-04-28 17:43:20|||||||||2
1651167810000|2022-04-28 17:43:30|||||||||1
1651167820000|2022-04-28 17:43:40|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|6
1651167830000|2022-04-28 17:43:50|||||||||4
1651167840000|2022-04-28 17:44:00|1678.8|1677.6|1678.9|1677.7|1678.9|1677.7|1678.8|1677.6|2
1651167850000|2022-04-28 17:44:10|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.4|1677.2|60
1651167870000|2022-04-28 17:44:30|1678.4|1677.2|1677.9|1676.7|1678.4|1677.2|1677.9|1676.7|33
1651167880000|2022-04-28 17:44:40|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|35
1651167890000|2022-04-28 17:44:50|1677.7|1676.5|1677.7|1676.5|1677.9|1676.7|1677.6|1676.4|43
1651167900000|2022-04-28 17:45:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|14
1651167910000|2022-04-28 17:45:10|1677.6|1676.4|1677.9|1676.7|1677.9|1676.7|1677.6|1676.4|7
1651167920000|2022-04-28 17:45:20|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|4
1651167930000|2022-04-28 17:45:30|||||||||52
1651167940000|2022-04-28 17:45:40|||||||||16
1651167950000|2022-04-28 17:45:50|1678|1676.8|1677.9|1676.7|1678|1676.8|1677.9|1676.7|20
1651167960000|2022-04-28 17:46:00|1677.7|1676.5|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|24
1651167970000|2022-04-28 17:46:10|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|108
1651167980000|2022-04-28 17:46:20|||||||||30
1651167990000|2022-04-28 17:46:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|16
1651168000000|2022-04-28 17:46:40|1678.1|1676.9|1678.2|1677|1678.2|1677|1677.9|1676.7|8
1651168010000|2022-04-28 17:46:50|1678.1|1676.9|1678.1|1676.9|1678.2|1677|1678.1|1676.9|2
1651168020000|2022-04-28 17:47:00|1678.2|1677|1678.2|1677|1678.2|1677|1678.1|1676.9|10
1651168030000|2022-04-28 17:47:10|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|28
1651168040000|2022-04-28 17:47:20|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|6
1651168050000|2022-04-28 17:47:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|142
1651168060000|2022-04-28 17:47:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.7|1676.5|107
1651168070000|2022-04-28 17:47:50|1678.1|1676.9|1677.9|1676.7|1678.1|1676.9|1677.9|1676.7|9
1651168080000|2022-04-28 17:48:00|1678.1|1676.9|1678.2|1677|1678.2|1677|1677.9|1676.7|20
1651168090000|2022-04-28 17:48:10|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.2|1677|15
1651168100000|2022-04-28 17:48:20|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|25
1651168110000|2022-04-28 17:48:30|||||||||4
1651168120000|2022-04-28 17:48:40|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1678.3|1677.1|50
1651168130000|2022-04-28 17:48:50|1678.6|1677.4|1679.6|1678.4|1679.7|1678.5|1678.6|1677.4|37
1651168140000|2022-04-28 17:49:00|1679.7|1678.5|1679.9|1678.7|1680.2|1679|1679.7|1678.5|18
1651168150000|2022-04-28 17:49:10|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|42
1651168160000|2022-04-28 17:49:20|1680.1|1678.9|1679.9|1678.7|1680.2|1679|1679.8|1678.6|20
1651168170000|2022-04-28 17:49:30|1679.8|1678.6|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|43
1651168180000|2022-04-28 17:49:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|9
1651168190000|2022-04-28 17:49:50|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|37
1651168200000|2022-04-28 17:50:00|1679.5|1678.3|1680.2|1679|1680.2|1679|1679.4|1678.2|9
1651168210000|2022-04-28 17:50:10|1680.1|1678.9|1679.9|1678.7|1680.2|1679|1679.9|1678.7|4
1651168220000|2022-04-28 17:50:20|1680.2|1679|1680.2|1679|1680.2|1679|1680.1|1678.9|18
1651168230000|2022-04-28 17:50:30|1680.4|1679.2|1680.1|1678.9|1680.4|1679.2|1680.1|1678.9|72
1651168240000|2022-04-28 17:50:40|||||||||3
1651168250000|2022-04-28 17:50:50|1680.2|1679|1679.9|1678.7|1680.2|1679|1679.9|1678.7|6
1651168260000|2022-04-28 17:51:00|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|21
1651168270000|2022-04-28 17:51:10|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|3
1651168280000|2022-04-28 17:51:20|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|1
1651168290000|2022-04-28 17:51:30|1679.7|1678.5|1679.4|1678.2|1679.7|1678.5|1679.4|1678.2|5
1651168300000|2022-04-28 17:51:40|1679.3|1678.1|1678.7|1677.5|1679.3|1678.1|1678.7|1677.5|8
1651168310000|2022-04-28 17:51:50|||||||||2
1651168320000|2022-04-28 17:52:00|||||||||15
1651168330000|2022-04-28 17:52:10|||||||||38
1651168340000|2022-04-28 17:52:20|1678.8|1677.6|1678.8|1677.6|1678.9|1677.7|1678.8|1677.6|15
1651168350000|2022-04-28 17:52:30|1678.7|1677.5|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|49
1651168360000|2022-04-28 17:52:40|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|39
1651168370000|2022-04-28 17:52:50|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.4|1677.2|49
1651168380000|2022-04-28 17:53:00|||||||||26
1651168390000|2022-04-28 17:53:10|1678.9|1677.7|1678.7|1677.5|1678.9|1677.7|1678.7|1677.5|20
1651168400000|2022-04-28 17:53:20|||||||||5
1651168420000|2022-04-28 17:53:40|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|53
1651168430000|2022-04-28 17:53:50|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|13
1651168440000|2022-04-28 17:54:00|1678.5|1677.3|1678.2|1677|1678.7|1677.5|1678.2|1677|27
1651168450000|2022-04-28 17:54:10|||||||||2
1651168470000|2022-04-28 17:54:30|||||||||2
1651168480000|2022-04-28 17:54:40|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677.9|1676.7|13
1651168490000|2022-04-28 17:54:50|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|2
1651168500000|2022-04-28 17:55:00|||||||||11
1651168510000|2022-04-28 17:55:10|||||||||19
1651168520000|2022-04-28 17:55:20|||||||||7
1651168530000|2022-04-28 17:55:30|1678|1676.8|1678.2|1677|1678.2|1677|1678|1676.8|57
1651168540000|2022-04-28 17:55:40|1678|1676.8|1678.4|1677.2|1678.4|1677.2|1678|1676.8|22
1651168550000|2022-04-28 17:55:50|1678.3|1677.1|1678.2|1677|1678.3|1677.1|1678.2|1677|9
1651168560000|2022-04-28 17:56:00|||||||||13
1651168570000|2022-04-28 17:56:10|||||||||5
1651168580000|2022-04-28 17:56:20|||||||||3
1651168590000|2022-04-28 17:56:30|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|4
1651168600000|2022-04-28 17:56:40|1678|1676.8|1678|1676.8|1678|1676.8|1677.9|1676.7|17
1651168610000|2022-04-28 17:56:50|1677.9|1676.7|1677.9|1676.7|1678.2|1677|1677.9|1676.7|8
1651168620000|2022-04-28 17:57:00|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|10
1651168630000|2022-04-28 17:57:10|||||||||10
1651168660000|2022-04-28 17:57:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|5
1651168670000|2022-04-28 17:57:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|77
1651168680000|2022-04-28 17:58:00|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|13
1651168690000|2022-04-28 17:58:10|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|3
1651168710000|2022-04-28 17:58:30|1677.9|1676.7|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|17
1651168720000|2022-04-28 17:58:40|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|1677.9|1676.7|15
1651168730000|2022-04-28 17:58:50|1678.2|1677|1677.9|1676.7|1678.2|1677|1677.9|1676.7|55
1651168740000|2022-04-28 17:59:00|1678|1676.8|1677.9|1676.7|1678.2|1677|1677.9|1676.7|37
1651168750000|2022-04-28 17:59:10|||||||||2
1651168760000|2022-04-28 17:59:20|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.8|1676.6|3
1651168770000|2022-04-28 17:59:30|1677.7|1676.5|1677.8|1676.6|1677.9|1676.7|1677.7|1676.5|4
1651168780000|2022-04-28 17:59:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|4
1651168790000|2022-04-28 17:59:50|1677.8|1676.6|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|16
1651168800000|2022-04-28 18:00:00|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|26
1651168810000|2022-04-28 18:00:10|1677.5|1676.3|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|10
1651168820000|2022-04-28 18:00:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|32
1651168830000|2022-04-28 18:00:30|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|19
1651168840000|2022-04-28 18:00:40|1677.5|1676.3|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|1
1651168850000|2022-04-28 18:00:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|12
1651168860000|2022-04-28 18:01:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|23
1651168870000|2022-04-28 18:01:10|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.2|1676|11
1651168880000|2022-04-28 18:01:20|1677.2|1676|1677.2|1676|1677.2|1676|1676.9|1675.7|61
1651168890000|2022-04-28 18:01:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|39
1651168900000|2022-04-28 18:01:40|1676.7|1675.5|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|48
1651168910000|2022-04-28 18:01:50|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|9
1651168920000|2022-04-28 18:02:00|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.7|1675.5|22
1651168930000|2022-04-28 18:02:10|1676.9|1675.7|1676.4|1675.2|1676.9|1675.7|1676.4|1675.2|17
1651168940000|2022-04-28 18:02:20|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.4|1675.2|19
1651168950000|2022-04-28 18:02:30|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|29
1651168960000|2022-04-28 18:02:40|1676.9|1675.7|1676.7|1675.5|1677.2|1676|1676.7|1675.5|28
1651168970000|2022-04-28 18:02:50|||||||||37
1651168980000|2022-04-28 18:03:00|1676.8|1675.6|1677.2|1676|1677.2|1676|1676.8|1675.6|27
1651168990000|2022-04-28 18:03:10|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|18
1651169000000|2022-04-28 18:03:20|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.2|1676|37
1651169010000|2022-04-28 18:03:30|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.2|1676|11
1651169020000|2022-04-28 18:03:40|||||||||25
1651169030000|2022-04-28 18:03:50|||||||||11
1651169040000|2022-04-28 18:04:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|17
1651169050000|2022-04-28 18:04:10|||||||||1
1651169060000|2022-04-28 18:04:20|||||||||36
1651169070000|2022-04-28 18:04:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|39
1651169080000|2022-04-28 18:04:40|||||||||5
1651169090000|2022-04-28 18:04:50|||||||||1
1651169100000|2022-04-28 18:05:00|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|17
1651169110000|2022-04-28 18:05:10|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|12
1651169120000|2022-04-28 18:05:20|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|5
1651169130000|2022-04-28 18:05:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|23
1651169140000|2022-04-28 18:05:40|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|12
1651169150000|2022-04-28 18:05:50|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|15
1651169160000|2022-04-28 18:06:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|8
1651169170000|2022-04-28 18:06:10|||||||||9
1651169180000|2022-04-28 18:06:20|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|72
1651169190000|2022-04-28 18:06:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|21
1651169200000|2022-04-28 18:06:40|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|26
1651169210000|2022-04-28 18:06:50|1676.9|1675.7|1676.4|1675.2|1676.9|1675.7|1676.4|1675.2|16
1651169220000|2022-04-28 18:07:00|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|15
1651169230000|2022-04-28 18:07:10|1676.5|1675.3|1677|1675.8|1677.1|1675.9|1676.5|1675.3|20
1651169240000|2022-04-28 18:07:20|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|40
1651169250000|2022-04-28 18:07:30|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1677|1675.8|6
1651169260000|2022-04-28 18:07:40|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|4
1651169270000|2022-04-28 18:07:50|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|8
1651169280000|2022-04-28 18:08:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|14
1651169290000|2022-04-28 18:08:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|12
1651169300000|2022-04-28 18:08:20|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.9|1675.7|18
1651169320000|2022-04-28 18:08:40|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|23
1651169330000|2022-04-28 18:08:50|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|5
1651169340000|2022-04-28 18:09:00|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|21
1651169350000|2022-04-28 18:09:10|1677.4|1676.2|1677.5|1676.3|1677.5|1676.3|1677.4|1676.2|25
1651169360000|2022-04-28 18:09:20|1677.4|1676.2|1676.9|1675.7|1677.4|1676.2|1676.9|1675.7|12
1651169370000|2022-04-28 18:09:30|1677|1675.8|1677|1675.8|1677.1|1675.9|1676.9|1675.7|9
1651169380000|2022-04-28 18:09:40|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|10
1651169390000|2022-04-28 18:09:50|1677|1675.8|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|1
1651169400000|2022-04-28 18:10:00|1677.2|1676|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|64
1651169410000|2022-04-28 18:10:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.1|1675.9|37
1651169420000|2022-04-28 18:10:20|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|12
1651169430000|2022-04-28 18:10:30|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677.6|1676.4|44
1651169440000|2022-04-28 18:10:40|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|14
1651169450000|2022-04-28 18:10:50|1677.9|1676.7|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|12
1651169460000|2022-04-28 18:11:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|2
1651169470000|2022-04-28 18:11:10|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|27
1651169480000|2022-04-28 18:11:20|1677.8|1676.6|1677.8|1676.6|1677.9|1676.7|1677.6|1676.4|16
1651169490000|2022-04-28 18:11:30|1677.9|1676.7|1678|1676.8|1678.1|1676.9|1677.9|1676.7|79
1651169500000|2022-04-28 18:11:40|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|18
1651169510000|2022-04-28 18:11:50|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|37
1651169520000|2022-04-28 18:12:00|1677.7|1676.5|1677.6|1676.4|1677.8|1676.6|1677.4|1676.2|39
1651169530000|2022-04-28 18:12:10|||||||||2
1651169540000|2022-04-28 18:12:20|1677.5|1676.3|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|17
1651169550000|2022-04-28 18:12:30|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|15
1651169560000|2022-04-28 18:12:40|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|9
1651169570000|2022-04-28 18:12:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|52
1651169580000|2022-04-28 18:13:00|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|50
1651169590000|2022-04-28 18:13:10|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|93
1651169600000|2022-04-28 18:13:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.5|1676.3|3
1651169610000|2022-04-28 18:13:30|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|54
1651169620000|2022-04-28 18:13:40|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|28
1651169630000|2022-04-28 18:13:50|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|23
1651169640000|2022-04-28 18:14:00|1678.1|1676.9|1677.1|1675.9|1678.1|1676.9|1677.1|1675.9|63
1651169650000|2022-04-28 18:14:10|1677.3|1676.1|1678.1|1676.9|1678.6|1677.4|1677.3|1676.1|122
1651169660000|2022-04-28 18:14:20|1678|1676.8|1678.1|1676.9|1678.3|1677.1|1677.8|1676.6|75
1651169670000|2022-04-28 18:14:30|1678.3|1677.1|1678.2|1677|1678.5|1677.3|1678.1|1676.9|105
1651169680000|2022-04-28 18:14:40|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|127
1651169690000|2022-04-28 18:14:50|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.6|1676.4|123
1651169700000|2022-04-28 18:15:00|1678|1676.8|1678.1|1676.9|1678.1|1676.9|1677.8|1676.6|34
1651169710000|2022-04-28 18:15:10|1677.8|1676.6|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|32
1651169720000|2022-04-28 18:15:20|1678|1676.8|1677.8|1676.6|1678|1676.8|1677.7|1676.5|90
1651169730000|2022-04-28 18:15:30|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|11
1651169740000|2022-04-28 18:15:40|||||||||10
1651169750000|2022-04-28 18:15:50|||||||||20
1651169760000|2022-04-28 18:16:00|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|35
1651169770000|2022-04-28 18:16:10|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|22
1651169780000|2022-04-28 18:16:20|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|77
1651169790000|2022-04-28 18:16:30|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1677|1675.8|96
1651169800000|2022-04-28 18:16:40|1677|1675.8|1677.3|1676.1|1677.3|1676.1|1677|1675.8|21
1651169810000|2022-04-28 18:16:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677|1675.8|21
1651169820000|2022-04-28 18:17:00|1677.2|1676|1677.1|1675.9|1677.3|1676.1|1677.1|1675.9|9
1651169830000|2022-04-28 18:17:10|1677.2|1676|1677.2|1676|1677.3|1676.1|1677.2|1676|3
1651169840000|2022-04-28 18:17:20|1677.1|1675.9|1677.3|1676.1|1677.5|1676.3|1676.8|1675.6|93
1651169850000|2022-04-28 18:17:30|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|14
1651169860000|2022-04-28 18:17:40|1677.1|1675.9|1677.1|1675.9|1677.2|1676|1677.1|1675.9|11
1651169870000|2022-04-28 18:17:50|1677.3|1676.1|1677.3|1676.1|1677.3|1676.1|1677.2|1676|96
1651169880000|2022-04-28 18:18:00|||||||||13
1651169890000|2022-04-28 18:18:10|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|23
1651169900000|2022-04-28 18:18:20|1677.5|1676.3|1677.5|1676.3|1677.6|1676.4|1677.5|1676.3|98
1651169910000|2022-04-28 18:18:30|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|23
1651169920000|2022-04-28 18:18:40|||||||||91
1651169930000|2022-04-28 18:18:50|||||||||1
1651169940000|2022-04-28 18:19:00|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|45
1651169950000|2022-04-28 18:19:10|1677.4|1676.2|1677.5|1676.3|1677.6|1676.4|1677.4|1676.2|36
1651169960000|2022-04-28 18:19:20|1677.4|1676.2|1677.8|1676.6|1677.8|1676.6|1677.4|1676.2|28
1651169970000|2022-04-28 18:19:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|42
1651169980000|2022-04-28 18:19:40|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|27
1651169990000|2022-04-28 18:19:50|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.6|1676.4|47
1651190400000|2022-04-29 00:00:00|1679.4|1678.2|1679.6|1678.4|1679.6|1678.4|1678.6|1677.4|76
1651190410000|2022-04-29 00:00:10|1679.8|1678.6|1679.7|1678.5|1680.5|1679.3|1679.6|1678.4|30
1651190420000|2022-04-29 00:00:20|1679.6|1678.4|1678|1676.8|1679.6|1678.4|1678|1676.8|55
1651190430000|2022-04-29 00:00:30|1677.9|1676.7|1678.6|1677.4|1678.9|1677.7|1677.9|1676.7|7
1651190440000|2022-04-29 00:00:40|1678.5|1677.3|1679.1|1677.9|1679.1|1677.9|1678.5|1677.3|10
1651190450000|2022-04-29 00:00:50|1679.3|1678.1|1678.9|1677.7|1679.4|1678.2|1678.9|1677.7|4
1651190460000|2022-04-29 00:01:00|1679.1|1677.9|1678.9|1677.7|1679.9|1678.7|1678.9|1677.7|17
1651190470000|2022-04-29 00:01:10|1679.5|1678.3|1679.6|1678.4|1679.6|1678.4|1679.2|1678|9
1651190480000|2022-04-29 00:01:20|1679.5|1678.3|1680.3|1679.1|1680.3|1679.1|1679.4|1678.2|12
1651190490000|2022-04-29 00:01:30|1680.2|1679|1680.7|1679.5|1681|1679.8|1680.2|1679|30
1651190500000|2022-04-29 00:01:40|1680.8|1679.6|1680.1|1678.9|1681.3|1680.1|1680.1|1678.9|30
1651190510000|2022-04-29 00:01:50|1679.7|1678.5|1679.7|1678.5|1679.8|1678.6|1679.6|1678.4|16
1651190520000|2022-04-29 00:02:00|1679.6|1678.4|1678.7|1677.5|1679.6|1678.4|1678.7|1677.5|9
1651190530000|2022-04-29 00:02:10|1678.5|1677.3|1678.5|1677.3|1678.6|1677.4|1678.5|1677.3|14
1651190540000|2022-04-29 00:02:20|1678.7|1677.5|1679.2|1678|1679.2|1678|1678.6|1677.4|16
1651190550000|2022-04-29 00:02:30|1679.7|1678.5|1679.2|1678|1680|1678.8|1679.2|1678|10
1651190560000|2022-04-29 00:02:40|1678.5|1677.3|1678.3|1677.1|1678.5|1677.3|1678.3|1677.1|14
1651190570000|2022-04-29 00:02:50|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|3
1651190580000|2022-04-29 00:03:00|1678.4|1677.2|1679.5|1678.3|1679.5|1678.3|1678.2|1677|20
1651190590000|2022-04-29 00:03:10|1679.2|1678|1678.7|1677.5|1679.5|1678.3|1678.7|1677.5|67
1651190600000|2022-04-29 00:03:20|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|6
1651190610000|2022-04-29 00:03:30|1677.7|1676.5|1677.8|1676.6|1677.8|1676.6|1677.7|1676.5|5
1651190620000|2022-04-29 00:03:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|9
1651190630000|2022-04-29 00:03:50|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.4|1676.2|0
1651190640000|2022-04-29 00:04:00|1677.6|1676.4|1677.2|1676|1677.6|1676.4|1677.2|1676|3
1651190650000|2022-04-29 00:04:10|1677.3|1676.1|1676.9|1675.7|1677.3|1676.1|1676.9|1675.7|7
1651190660000|2022-04-29 00:04:20|1676.8|1675.6|1677.1|1675.9|1677.2|1676|1676.8|1675.6|9
1651190670000|2022-04-29 00:04:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|5
1651190680000|2022-04-29 00:04:40|1676.9|1675.7|1677.3|1676.1|1677.3|1676.1|1676.9|1675.7|2
1651190690000|2022-04-29 00:04:50|1677.2|1676|1677.4|1676.2|1677.4|1676.2|1677.2|1676|1
1651190700000|2022-04-29 00:05:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.5|1676.3|5
1651190710000|2022-04-29 00:05:10|||||||||1
1651190720000|2022-04-29 00:05:20|1677.3|1676.1|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|1
1651190730000|2022-04-29 00:05:30|1677.3|1676.1|1677.2|1676|1677.3|1676.1|1677.1|1675.9|4
1651190740000|2022-04-29 00:05:40|1677.3|1676.1|1677.4|1676.2|1677.6|1676.4|1677.3|1676.1|18
1651190750000|2022-04-29 00:05:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|0
1651190760000|2022-04-29 00:06:00|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|2
1651190770000|2022-04-29 00:06:10|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.2|1675|18
1651190780000|2022-04-29 00:06:20|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|1
1651190790000|2022-04-29 00:06:30|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1
1651190810000|2022-04-29 00:06:50|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|0
1651190820000|2022-04-29 00:07:00|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|5
1651190830000|2022-04-29 00:07:10|||||||||18
1651190860000|2022-04-29 00:07:40|1676.2|1675|1676.2|1675|1676.4|1675.2|1676.1|1674.9|11
1651190870000|2022-04-29 00:07:50|1676.1|1674.9|1676.9|1675.7|1676.9|1675.7|1676.1|1674.9|35
1651190880000|2022-04-29 00:08:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|7
1651190890000|2022-04-29 00:08:10|1677.1|1675.9|1676.9|1675.7|1677.1|1675.9|1676.8|1675.6|1
1651190900000|2022-04-29 00:08:20|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1651190910000|2022-04-29 00:08:30|1677.1|1675.9|1677.2|1676|1677.2|1676|1677|1675.8|8
1651190930000|2022-04-29 00:08:50|1677|1675.8|1677.2|1676|1677.2|1676|1676.9|1675.7|1
1651190940000|2022-04-29 00:09:00|1677.1|1675.9|1676.4|1675.2|1677.1|1675.9|1676.4|1675.2|18
1651190950000|2022-04-29 00:09:10|1676.5|1675.3|1676.9|1675.7|1676.9|1675.7|1676.5|1675.3|4
1651190960000|2022-04-29 00:09:20|1677|1675.8|1677.2|1676|1677.5|1676.3|1676.7|1675.5|17
1651190970000|2022-04-29 00:09:30|||||||||1
1651190980000|2022-04-29 00:09:40|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|1
1651190990000|2022-04-29 00:09:50|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|10
1651191000000|2022-04-29 00:10:00|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|1
1651191050000|2022-04-29 00:10:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1651191060000|2022-04-29 00:11:00|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.2|1676|19
1651191080000|2022-04-29 00:11:20|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.2|1677|6
1651191090000|2022-04-29 00:11:30|1678.4|1677.2|1678.7|1677.5|1678.7|1677.5|1678.4|1677.2|2
1651191100000|2022-04-29 00:11:40|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678.4|1677.2|1
1651191130000|2022-04-29 00:12:10|||||||||1
1651191150000|2022-04-29 00:12:30|1678.5|1677.3|1678.9|1677.7|1678.9|1677.7|1678.5|1677.3|9
1651191160000|2022-04-29 00:12:40|1679.2|1678|1679.2|1678|1679.2|1678|1679.2|1678|1
1651191170000|2022-04-29 00:12:50|1679.3|1678.1|1679.6|1678.4|1679.6|1678.4|1679.3|1678.1|6
1651191180000|2022-04-29 00:13:00|1679.4|1678.2|1679.7|1678.5|1679.7|1678.5|1679.4|1678.2|4
1651191190000|2022-04-29 00:13:10|1679.6|1678.4|1679.2|1678|1679.6|1678.4|1679.2|1678|10
1651191200000|2022-04-29 00:13:20|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|4
1651191210000|2022-04-29 00:13:30|||||||||6
1651191230000|2022-04-29 00:13:50|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|3
1651191240000|2022-04-29 00:14:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|2
1651191250000|2022-04-29 00:14:10|1679.1|1677.9|1679.3|1678.1|1679.3|1678.1|1679.1|1677.9|4
1651191260000|2022-04-29 00:14:20|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|3
1651191270000|2022-04-29 00:14:30|1679|1677.8|1678.9|1677.7|1679|1677.8|1678.9|1677.7|1
1651191300000|2022-04-29 00:15:00|1678.8|1677.6|1677.9|1676.7|1678.8|1677.6|1677.9|1676.7|3
1651191310000|2022-04-29 00:15:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|2
1651191320000|2022-04-29 00:15:20|1678.2|1677|1678.1|1676.9|1678.2|1677|1678.1|1676.9|1
1651191330000|2022-04-29 00:15:30|||||||||13
1651191340000|2022-04-29 00:15:40|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|2
1651191350000|2022-04-29 00:15:50|1678.5|1677.3|1678.6|1677.4|1678.6|1677.4|1678.5|1677.3|1
1651191360000|2022-04-29 00:16:00|1678.3|1677.1|1678.1|1676.9|1678.3|1677.1|1678.1|1676.9|5
1651191370000|2022-04-29 00:16:10|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|1
1651191390000|2022-04-29 00:16:30|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1651191400000|2022-04-29 00:16:40|1677.5|1676.3|1677.1|1675.9|1677.5|1676.3|1677.1|1675.9|12
1651191410000|2022-04-29 00:16:50|||||||||3
1651191420000|2022-04-29 00:17:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|5
1651191430000|2022-04-29 00:17:10|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.8|1675.6|7
1651191440000|2022-04-29 00:17:20|1676.9|1675.7|1676.6|1675.4|1676.9|1675.7|1676.6|1675.4|3
1651191450000|2022-04-29 00:17:30|1676.7|1675.5|1677|1675.8|1677|1675.8|1676.7|1675.5|0
1651191460000|2022-04-29 00:17:40|||||||||4
1651191470000|2022-04-29 00:17:50|1677.1|1675.9|1677.1|1675.9|1677.2|1676|1677.1|1675.9|6
1651191480000|2022-04-29 00:18:00|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.8|1675.6|5
1651191490000|2022-04-29 00:18:10|1676.9|1675.7|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|6
1651191500000|2022-04-29 00:18:20|||||||||2
1651191510000|2022-04-29 00:18:30|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.9|1675.7|2
1651191520000|2022-04-29 00:18:40|1677.1|1675.9|1677.2|1676|1677.2|1676|1677.1|1675.9|0
1651191530000|2022-04-29 00:18:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1676.9|1675.7|10
1651191540000|2022-04-29 00:19:00|1677|1675.8|1676.8|1675.6|1677|1675.8|1676.6|1675.4|9
1651191550000|2022-04-29 00:19:10|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|6
1651191560000|2022-04-29 00:19:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651191570000|2022-04-29 00:19:30|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|2
1651191600000|2022-04-29 00:20:00|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|0
1651191610000|2022-04-29 00:20:10|||||||||2
1651191620000|2022-04-29 00:20:20|||||||||11
1651191630000|2022-04-29 00:20:30|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1
1651191650000|2022-04-29 00:20:50|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|15
1651191700000|2022-04-29 00:21:40|1676.4|1675.2|1676.3|1675.1|1676.4|1675.2|1676.3|1675.1|5
1651191720000|2022-04-29 00:22:00|1676.4|1675.2|1677|1675.8|1677.2|1676|1676.4|1675.2|9
1651191730000|2022-04-29 00:22:10|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|2
1651191740000|2022-04-29 00:22:20|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|2
1651191750000|2022-04-29 00:22:30|1677.2|1676|1677|1675.8|1677.2|1676|1677|1675.8|2
1651191770000|2022-04-29 00:22:50|1677.2|1676|1677.2|1676|1677.2|1676|1677.2|1676|5
1651191780000|2022-04-29 00:23:00|1677|1675.8|1677.2|1676|1677.2|1676|1677|1675.8|6
1651191820000|2022-04-29 00:23:40|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|1
1651191950000|2022-04-29 00:25:50|||||||||1
1651191970000|2022-04-29 00:26:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1
1651191980000|2022-04-29 00:26:20|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|2
1651191990000|2022-04-29 00:26:30|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|1
1651192030000|2022-04-29 00:27:10|1676.7|1675.5|1676.8|1675.6|1676.8|1675.6|1676.7|1675.5|2
1651192050000|2022-04-29 00:27:30|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1651192060000|2022-04-29 00:27:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1651192080000|2022-04-29 00:28:00|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|2
1651192110000|2022-04-29 00:28:30|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192120000|2022-04-29 00:28:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|3
1651192150000|2022-04-29 00:29:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1651192180000|2022-04-29 00:29:40|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1
1651192210000|2022-04-29 00:30:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1651192230000|2022-04-29 00:30:30|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|5
1651192250000|2022-04-29 00:30:50|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1651192320000|2022-04-29 00:32:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192330000|2022-04-29 00:32:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|2
1651192370000|2022-04-29 00:32:50|||||||||1
1651192380000|2022-04-29 00:33:00|||||||||1
1651192390000|2022-04-29 00:33:10|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|1
1651192460000|2022-04-29 00:34:20|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|5
1651192500000|2022-04-29 00:35:00|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|1
1651192510000|2022-04-29 00:35:10|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192530000|2022-04-29 00:35:30|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1651192550000|2022-04-29 00:35:50|1676.9|1675.7|1677|1675.8|1677|1675.8|1676.9|1675.7|1
1651192560000|2022-04-29 00:36:00|||||||||1
1651192610000|2022-04-29 00:36:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1
1651192630000|2022-04-29 00:37:10|||||||||1
1651192640000|2022-04-29 00:37:20|||||||||2
1651192650000|2022-04-29 00:37:30|||||||||3
1651192710000|2022-04-29 00:38:30|||||||||10
1651192720000|2022-04-29 00:38:40|||||||||20
1651192730000|2022-04-29 00:38:50|||||||||2
1651192750000|2022-04-29 00:39:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|4
1651192790000|2022-04-29 00:39:50|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|2
1651192800000|2022-04-29 00:40:00|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|0
1651192810000|2022-04-29 00:40:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|1
1651192820000|2022-04-29 00:40:20|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|0
1651192830000|2022-04-29 00:40:30|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|1
1651192860000|2022-04-29 00:41:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192870000|2022-04-29 00:41:10|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|0
1651192880000|2022-04-29 00:41:20|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192890000|2022-04-29 00:41:30|1677|1675.8|1677|1675.8|1677|1675.8|1676.9|1675.7|0
1651192920000|2022-04-29 00:42:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|0
1651192970000|2022-04-29 00:42:50|1677|1675.8|1677|1675.8|1677|1675.8|1677|1675.8|3
1651193000000|2022-04-29 00:43:20|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.7|1675.5|3
1651193010000|2022-04-29 00:43:30|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|2
1651193030000|2022-04-29 00:43:50|1676.3|1675.1|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|1
1651193040000|2022-04-29 00:44:00|||||||||2
1651193050000|2022-04-29 00:44:10|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|2
1651193080000|2022-04-29 00:44:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651193100000|2022-04-29 00:45:00|1676|1674.8|1676|1674.8|1676.1|1674.9|1676|1674.8|2
1651193170000|2022-04-29 00:46:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651193210000|2022-04-29 00:46:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1
1651193220000|2022-04-29 00:47:00|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|1
1651193250000|2022-04-29 00:47:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|2
1651193260000|2022-04-29 00:47:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651193270000|2022-04-29 00:47:50|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|1
1651193280000|2022-04-29 00:48:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1
1651193330000|2022-04-29 00:48:50|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|6
1651193340000|2022-04-29 00:49:00|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|2
1651193350000|2022-04-29 00:49:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651193380000|2022-04-29 00:49:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651193400000|2022-04-29 00:50:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651193460000|2022-04-29 00:51:00|||||||||1
1651193470000|2022-04-29 00:51:10|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1651193540000|2022-04-29 00:52:20|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|1
1651193550000|2022-04-29 00:52:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651193560000|2022-04-29 00:52:40|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|2
1651193620000|2022-04-29 00:53:40|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|2
1651193630000|2022-04-29 00:53:50|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|6
1651193640000|2022-04-29 00:54:00|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|1
1651193670000|2022-04-29 00:54:30|||||||||2
1651193690000|2022-04-29 00:54:50|||||||||1
1651193710000|2022-04-29 00:55:10|||||||||5
1651193730000|2022-04-29 00:55:30|||||||||10
1651193760000|2022-04-29 00:56:00|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|3
1651193780000|2022-04-29 00:56:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|2
1651193850000|2022-04-29 00:57:30|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1651193860000|2022-04-29 00:57:40|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|3
1651193870000|2022-04-29 00:57:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|4
1651193880000|2022-04-29 00:58:00|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675.1|1673.9|7
1651193910000|2022-04-29 00:58:30|||||||||2
1651193920000|2022-04-29 00:58:40|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|12
1651193950000|2022-04-29 00:59:10|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|2
1651193960000|2022-04-29 00:59:20|1675.4|1674.2|1675.2|1674|1675.5|1674.3|1675.1|1673.9|8
1651193980000|2022-04-29 00:59:40|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|2
1651194000000|2022-04-29 01:00:00|1675.6|1674.4|1675.2|1674|1675.6|1674.4|1675.1|1673.9|12
1651194010000|2022-04-29 01:00:10|1675.1|1673.9|1674.7|1673.5|1675.1|1673.9|1674.7|1673.5|4
1651194020000|2022-04-29 01:00:20|1674.8|1673.6|1674.7|1673.5|1675|1673.8|1674.7|1673.5|9
1651194030000|2022-04-29 01:00:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|2
1651194040000|2022-04-29 01:00:40|1675.1|1673.9|1675|1673.8|1675.2|1674|1675|1673.8|4
1651194060000|2022-04-29 01:01:00|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1651194070000|2022-04-29 01:01:10|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1651194080000|2022-04-29 01:01:20|1674.8|1673.6|1675|1673.8|1675.1|1673.9|1674.8|1673.6|2
1651194090000|2022-04-29 01:01:30|1674.8|1673.6|1675.1|1673.9|1675.1|1673.9|1674.8|1673.6|1
1651194110000|2022-04-29 01:01:50|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|6
1651194120000|2022-04-29 01:02:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|3
1651194130000|2022-04-29 01:02:10|1674.7|1673.5|1674.7|1673.5|1674.9|1673.7|1674.7|1673.5|7
1651194140000|2022-04-29 01:02:20|1674.8|1673.6|1674.7|1673.5|1674.9|1673.7|1674.6|1673.4|0
1651194150000|2022-04-29 01:02:30|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1651194160000|2022-04-29 01:02:40|1675.1|1673.9|1673.3|1672.1|1675.2|1674|1673.3|1672.1|79
1651194170000|2022-04-29 01:02:50|1673.1|1671.9|1673.3|1672.1|1673.4|1672.2|1673.1|1671.9|5
1651194180000|2022-04-29 01:03:00|1673.4|1672.2|1673.5|1672.3|1673.6|1672.4|1673|1671.8|19
1651194190000|2022-04-29 01:03:10|1673.4|1672.2|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|4
1651194200000|2022-04-29 01:03:20|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|2
1651194210000|2022-04-29 01:03:30|1673.6|1672.4|1674|1672.8|1674|1672.8|1673.6|1672.4|3
1651194220000|2022-04-29 01:03:40|1673.9|1672.7|1673|1671.8|1674|1672.8|1673|1671.8|2
1651194230000|2022-04-29 01:03:50|1672.9|1671.7|1673|1671.8|1673|1671.8|1672.9|1671.7|3
1651194240000|2022-04-29 01:04:00|1672.9|1671.7|1672|1670.8|1672.9|1671.7|1672|1670.8|45
1651194250000|2022-04-29 01:04:10|1671.8|1670.6|1672|1670.8|1672|1670.8|1671.8|1670.6|7
1651194260000|2022-04-29 01:04:20|1671.9|1670.7|1672|1670.8|1672.8|1671.6|1671.9|1670.7|17
1651194270000|2022-04-29 01:04:30|1672.1|1670.9|1672.5|1671.3|1672.5|1671.3|1672.1|1670.9|3
1651194280000|2022-04-29 01:04:40|1672.6|1671.4|1672.5|1671.3|1672.6|1671.4|1672.3|1671.1|3
1651194290000|2022-04-29 01:04:50|1672.4|1671.2|1672.5|1671.3|1672.5|1671.3|1672.4|1671.2|6
1651194300000|2022-04-29 01:05:00|1672.4|1671.2|1672.3|1671.1|1672.4|1671.2|1672.1|1670.9|3
1651194310000|2022-04-29 01:05:10|1672.1|1670.9|1672.3|1671.1|1672.3|1671.1|1672.1|1670.9|6
1651194320000|2022-04-29 01:05:20|1672.5|1671.3|1672.8|1671.6|1672.8|1671.6|1672.5|1671.3|6
1651194330000|2022-04-29 01:05:30|1672.6|1671.4|1672.5|1671.3|1672.9|1671.7|1672.4|1671.2|5
1651194340000|2022-04-29 01:05:40|1672.4|1671.2|1672.8|1671.6|1672.8|1671.6|1672.4|1671.2|3
1651194360000|2022-04-29 01:06:00|1672.6|1671.4|1672.9|1671.7|1672.9|1671.7|1672.6|1671.4|0
1651194380000|2022-04-29 01:06:20|1673.1|1671.9|1673.1|1671.9|1673.3|1672.1|1673.1|1671.9|11
1651194390000|2022-04-29 01:06:30|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|7
1651194400000|2022-04-29 01:06:40|1673.1|1671.9|1673.6|1672.4|1673.6|1672.4|1673.1|1671.9|9
1651194410000|2022-04-29 01:06:50|1673.8|1672.6|1673.5|1672.3|1673.8|1672.6|1673.5|1672.3|2
1651194420000|2022-04-29 01:07:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.1|1671.9|10
1651194430000|2022-04-29 01:07:10|||||||||2
1651194440000|2022-04-29 01:07:20|1673.4|1672.2|1673.6|1672.4|1673.6|1672.4|1673.4|1672.2|0
1651194460000|2022-04-29 01:07:40|1673.7|1672.5|1674|1672.8|1674|1672.8|1673.7|1672.5|5
1651194470000|2022-04-29 01:07:50|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|1
1651194480000|2022-04-29 01:08:00|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1
1651194490000|2022-04-29 01:08:10|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|1
1651194510000|2022-04-29 01:08:30|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|2
1651194520000|2022-04-29 01:08:40|1673.4|1672.2|1674|1672.8|1674|1672.8|1673.4|1672.2|9
1651194540000|2022-04-29 01:09:00|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1674|1672.8|4
1651194550000|2022-04-29 01:09:10|1674.1|1672.9|1674.3|1673.1|1674.3|1673.1|1674.1|1672.9|1
1651194560000|2022-04-29 01:09:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651194570000|2022-04-29 01:09:30|1674.8|1673.6|1674.9|1673.7|1675|1673.8|1674.7|1673.5|6
1651194580000|2022-04-29 01:09:40|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|1
1651194590000|2022-04-29 01:09:50|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1
1651194600000|2022-04-29 01:10:00|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651194610000|2022-04-29 01:10:10|1675.1|1673.9|1676|1674.8|1676.2|1675|1675.1|1673.9|7
1651194620000|2022-04-29 01:10:20|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|10
1651194630000|2022-04-29 01:10:30|1676.2|1675|1676|1674.8|1676.5|1675.3|1676|1674.8|18
1651194640000|2022-04-29 01:10:40|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|1
1651194650000|2022-04-29 01:10:50|1675.8|1674.6|1676.2|1675|1676.2|1675|1675.8|1674.6|0
1651194660000|2022-04-29 01:11:00|1676.5|1675.3|1676|1674.8|1676.5|1675.3|1676|1674.8|7
1651194670000|2022-04-29 01:11:10|1675.7|1674.5|1675.7|1674.5|1675.8|1674.6|1675.6|1674.4|2
1651194680000|2022-04-29 01:11:20|1676|1674.8|1675.7|1674.5|1676|1674.8|1675.7|1674.5|1
1651194690000|2022-04-29 01:11:30|1675.8|1674.6|1676.2|1675|1676.2|1675|1675.7|1674.5|0
1651194700000|2022-04-29 01:11:40|1676.1|1674.9|1675.7|1674.5|1676.1|1674.9|1675.7|1674.5|0
1651194720000|2022-04-29 01:12:00|1675.9|1674.7|1675.7|1674.5|1675.9|1674.7|1675.7|1674.5|0
1651194730000|2022-04-29 01:12:10|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|0
1651194740000|2022-04-29 01:12:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651194760000|2022-04-29 01:12:40|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|0
1651194770000|2022-04-29 01:12:50|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|8
1651194780000|2022-04-29 01:13:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1651194790000|2022-04-29 01:13:10|1676.3|1675.1|1676|1674.8|1676.5|1675.3|1676|1674.8|7
1651194800000|2022-04-29 01:13:20|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|1
1651194810000|2022-04-29 01:13:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|1
1651194820000|2022-04-29 01:13:40|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|1
1651194850000|2022-04-29 01:14:10|1676.2|1675|1675.8|1674.6|1676.3|1675.1|1675.8|1674.6|9
1651194860000|2022-04-29 01:14:20|1676.2|1675|1676.3|1675.1|1676.3|1675.1|1676.2|1675|21
1651194880000|2022-04-29 01:14:40|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|3
1651194890000|2022-04-29 01:14:50|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|0
1651194920000|2022-04-29 01:15:20|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|0
1651194940000|2022-04-29 01:15:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1651194960000|2022-04-29 01:16:00|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|3
1651195010000|2022-04-29 01:16:50|1676.8|1675.6|1677|1675.8|1677|1675.8|1676.8|1675.6|0
1651195020000|2022-04-29 01:17:00|1676.9|1675.7|1676.8|1675.6|1677|1675.8|1676.8|1675.6|0
1651195030000|2022-04-29 01:17:10|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.7|1675.5|1
1651195040000|2022-04-29 01:17:20|1676.4|1675.2|1676.7|1675.5|1676.8|1675.6|1676.4|1675.2|4
1651195060000|2022-04-29 01:17:40|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|0
1651195090000|2022-04-29 01:18:10|1676.4|1675.2|1676.2|1675|1676.5|1675.3|1676.2|1675|1
1651195100000|2022-04-29 01:18:20|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|0
1651195110000|2022-04-29 01:18:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|1
1651195120000|2022-04-29 01:18:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1
1651195130000|2022-04-29 01:18:50|1676.3|1675.1|1676|1674.8|1676.3|1675.1|1676|1674.8|5
1651195150000|2022-04-29 01:19:10|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|2
1651195160000|2022-04-29 01:19:20|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|12
1651195170000|2022-04-29 01:19:30|1675.6|1674.4|1676|1674.8|1676|1674.8|1675.6|1674.4|5
1651195180000|2022-04-29 01:19:40|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1651195190000|2022-04-29 01:19:50|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1651195200000|2022-04-29 01:20:00|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1651195210000|2022-04-29 01:20:10|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.7|1674.5|0
1651195220000|2022-04-29 01:20:20|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1651195240000|2022-04-29 01:20:40|1675.8|1674.6|1676|1674.8|1676|1674.8|1675.8|1674.6|1
1651195250000|2022-04-29 01:20:50|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|0
1651195260000|2022-04-29 01:21:00|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651195270000|2022-04-29 01:21:10|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1651195300000|2022-04-29 01:21:40|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|2
1651195320000|2022-04-29 01:22:00|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|0
1651195340000|2022-04-29 01:22:20|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|1
1651195350000|2022-04-29 01:22:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651195360000|2022-04-29 01:22:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651195380000|2022-04-29 01:23:00|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|10
1651195390000|2022-04-29 01:23:10|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|2
1651195400000|2022-04-29 01:23:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|0
1651195440000|2022-04-29 01:24:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.7|1675.5|8
1651195460000|2022-04-29 01:24:20|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|1676.8|1675.6|0
1651195500000|2022-04-29 01:25:00|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|0
1651195520000|2022-04-29 01:25:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|2
1651195530000|2022-04-29 01:25:30|1676.1|1674.9|1675.4|1674.2|1676.1|1674.9|1675.4|1674.2|8
1651195540000|2022-04-29 01:25:40|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|2
1651195550000|2022-04-29 01:25:50|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651195560000|2022-04-29 01:26:00|||||||||4
1651195570000|2022-04-29 01:26:10|1674.9|1673.7|1675.5|1674.3|1675.5|1674.3|1674.9|1673.7|5
1651195580000|2022-04-29 01:26:20|1675.7|1674.5|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|1
1651195610000|2022-04-29 01:26:50|1675.4|1674.2|1675.5|1674.3|1675.6|1674.4|1675.4|1674.2|2
1651195630000|2022-04-29 01:27:10|1675.3|1674.1|1675|1673.8|1675.3|1674.1|1674.8|1673.6|4
1651195640000|2022-04-29 01:27:20|1675.1|1673.9|1675.2|1674|1675.2|1674|1675|1673.8|4
1651195650000|2022-04-29 01:27:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1651195670000|2022-04-29 01:27:50|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|36
1651195680000|2022-04-29 01:28:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|2
1651195690000|2022-04-29 01:28:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1
1651195700000|2022-04-29 01:28:20|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|0
1651195710000|2022-04-29 01:28:30|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1674.9|1673.7|3
1651195730000|2022-04-29 01:28:50|1675.1|1673.9|1675.7|1674.5|1675.7|1674.5|1675.1|1673.9|5
1651195800000|2022-04-29 01:30:00|1675.6|1674.4|1676|1674.8|1676|1674.8|1675.5|1674.3|3
1651195830000|2022-04-29 01:30:30|1675.8|1674.6|1675.7|1674.5|1675.8|1674.6|1675.7|1674.5|1
1651195850000|2022-04-29 01:30:50|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.2|1674|4
1651195860000|2022-04-29 01:31:00|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1651195890000|2022-04-29 01:31:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1651195910000|2022-04-29 01:31:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|5
1651195920000|2022-04-29 01:32:00|||||||||7
1651195980000|2022-04-29 01:33:00|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1651196000000|2022-04-29 01:33:20|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1651196010000|2022-04-29 01:33:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|2
1651196020000|2022-04-29 01:33:40|1675.3|1674.1|1675.5|1674.3|1675.5|1674.3|1675.3|1674.1|2
1651196040000|2022-04-29 01:34:00|1675.6|1674.4|1675.5|1674.3|1675.7|1674.5|1675.5|1674.3|4
1651196060000|2022-04-29 01:34:20|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|2
1651196070000|2022-04-29 01:34:30|||||||||1
1651196080000|2022-04-29 01:34:40|1676.2|1675|1676|1674.8|1676.2|1675|1675.8|1674.6|5
1651196090000|2022-04-29 01:34:50|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1651196100000|2022-04-29 01:35:00|1676.1|1674.9|1675.8|1674.6|1676.1|1674.9|1675.8|1674.6|0
1651196110000|2022-04-29 01:35:10|1676|1674.8|1676|1674.8|1676.1|1674.9|1676|1674.8|0
1651196120000|2022-04-29 01:35:20|1675.9|1674.7|1676|1674.8|1676|1674.8|1675.9|1674.7|0
1651196130000|2022-04-29 01:35:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676|1674.8|1
1651196140000|2022-04-29 01:35:40|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|0
1651196160000|2022-04-29 01:36:00|1676|1674.8|1675.5|1674.3|1676|1674.8|1675.5|1674.3|4
1651196180000|2022-04-29 01:36:20|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|1
1651196220000|2022-04-29 01:37:00|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.2|1674|0
1651196230000|2022-04-29 01:37:10|1675.3|1674.1|1675.2|1674|1675.3|1674.1|1675.2|1674|0
1651196240000|2022-04-29 01:37:20|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1651196250000|2022-04-29 01:37:30|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651196260000|2022-04-29 01:37:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651196270000|2022-04-29 01:37:50|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651196300000|2022-04-29 01:38:20|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1651196320000|2022-04-29 01:38:40|1675.2|1674|1675.1|1673.9|1675.2|1674|1675.1|1673.9|0
1651196330000|2022-04-29 01:38:50|1675.2|1674|1675.1|1673.9|1675.2|1674|1675.1|1673.9|1
1651196340000|2022-04-29 01:39:00|1675.3|1674.1|1675.6|1674.4|1675.6|1674.4|1675.2|1674|7
1651196350000|2022-04-29 01:39:10|1675.5|1674.3|1675.7|1674.5|1675.8|1674.6|1675.5|1674.3|9
1651196360000|2022-04-29 01:39:20|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651196370000|2022-04-29 01:39:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1651196380000|2022-04-29 01:39:40|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651196390000|2022-04-29 01:39:50|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|0
1651196400000|2022-04-29 01:40:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1651196410000|2022-04-29 01:40:10|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651196420000|2022-04-29 01:40:20|1675.6|1674.4|1675.9|1674.7|1675.9|1674.7|1675.6|1674.4|1
1651196430000|2022-04-29 01:40:30|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|0
1651196440000|2022-04-29 01:40:40|1675.7|1674.5|1675.6|1674.4|1675.7|1674.5|1675.6|1674.4|1
1651196450000|2022-04-29 01:40:50|1675.5|1674.3|1675.7|1674.5|1675.7|1674.5|1675.3|1674.1|1
1651196500000|2022-04-29 01:41:40|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|0
1651196540000|2022-04-29 01:42:20|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.4|1674.2|2
1651196580000|2022-04-29 01:43:00|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1
1651196590000|2022-04-29 01:43:10|1675.3|1674.1|1675.7|1674.5|1675.7|1674.5|1675.3|1674.1|1
1651196610000|2022-04-29 01:43:30|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|0
1651196620000|2022-04-29 01:43:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|0
1651196630000|2022-04-29 01:43:50|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|1675.4|1674.2|0
1651196640000|2022-04-29 01:44:00|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|0
1651196660000|2022-04-29 01:44:20|1675.1|1673.9|1675.1|1673.9|1675.2|1674|1675.1|1673.9|2
1651196680000|2022-04-29 01:44:40|1675.2|1674|1675.2|1674|1675.2|1674|1675.2|1674|1
1651196690000|2022-04-29 01:44:50|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|0
1651196700000|2022-04-29 01:45:00|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|3
1651196710000|2022-04-29 01:45:10|1675.3|1674.1|1675.4|1674.2|1675.4|1674.2|1675.3|1674.1|1
1651196740000|2022-04-29 01:45:40|1675.3|1674.1|1675|1673.8|1675.3|1674.1|1675|1673.8|1
1651196760000|2022-04-29 01:46:00|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1651196780000|2022-04-29 01:46:20|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.8|1673.6|1
1651196790000|2022-04-29 01:46:30|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|0
1651196810000|2022-04-29 01:46:50|1674.8|1673.6|1675|1673.8|1675.1|1673.9|1674.8|1673.6|2
1651196820000|2022-04-29 01:47:00|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|1
1651196840000|2022-04-29 01:47:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1651196860000|2022-04-29 01:47:40|1674.8|1673.6|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1651196890000|2022-04-29 01:48:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1651196940000|2022-04-29 01:49:00|1674.2|1673|1674.2|1673|1674.2|1673|1674.1|1672.9|1
1651196950000|2022-04-29 01:49:10|1674.1|1672.9|1674|1672.8|1674.1|1672.9|1673.8|1672.6|2
1651197000000|2022-04-29 01:50:00|||||||||1
1651197050000|2022-04-29 01:50:50|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|0
1651197060000|2022-04-29 01:51:00|||||||||1
1651197070000|2022-04-29 01:51:10|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.6|1672.4|1
1651197100000|2022-04-29 01:51:40|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|0
1651197110000|2022-04-29 01:51:50|1673.7|1672.5|1673.8|1672.6|1673.8|1672.6|1673.7|1672.5|1
1651197120000|2022-04-29 01:52:00|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|1
1651197130000|2022-04-29 01:52:10|1673.8|1672.6|1674|1672.8|1674|1672.8|1673.8|1672.6|1
1651197160000|2022-04-29 01:52:40|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1651197180000|2022-04-29 01:53:00|||||||||1
1651197200000|2022-04-29 01:53:20|1673.8|1672.6|1673.2|1672|1673.8|1672.6|1673.2|1672|3
1651197220000|2022-04-29 01:53:40|||||||||2
1651197240000|2022-04-29 01:54:00|1673.1|1671.9|1672.8|1671.6|1673.1|1671.9|1672.8|1671.6|2
1651197250000|2022-04-29 01:54:10|1673|1671.8|1673|1671.8|1673.1|1671.9|1673|1671.8|1
1651197270000|2022-04-29 01:54:30|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|0
1651197330000|2022-04-29 01:55:30|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1651197340000|2022-04-29 01:55:40|||||||||10
1651197350000|2022-04-29 01:55:50|1672.8|1671.6|1672.9|1671.7|1672.9|1671.7|1672.8|1671.6|0
1651197360000|2022-04-29 01:56:00|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|2
1651197370000|2022-04-29 01:56:10|1673.1|1671.9|1672.9|1671.7|1673.1|1671.9|1672.8|1671.6|3
1651197390000|2022-04-29 01:56:30|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1651197410000|2022-04-29 01:56:50|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|2
1651197430000|2022-04-29 01:57:10|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|7
1651197440000|2022-04-29 01:57:20|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651197470000|2022-04-29 01:57:50|||||||||1
1651197480000|2022-04-29 01:58:00|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1651197510000|2022-04-29 01:58:30|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651197520000|2022-04-29 01:58:40|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1651197530000|2022-04-29 01:58:50|1673.2|1672|1673.1|1671.9|1673.2|1672|1673.1|1671.9|0
1651197540000|2022-04-29 01:59:00|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.6|1671.4|16
1651197550000|2022-04-29 01:59:10|1673.1|1671.9|1673.4|1672.2|1673.5|1672.3|1673.1|1671.9|4
1651197560000|2022-04-29 01:59:20|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651197580000|2022-04-29 01:59:40|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651197590000|2022-04-29 01:59:50|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1651197600000|2022-04-29 02:00:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|5
1651197630000|2022-04-29 02:00:30|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|2
1651197660000|2022-04-29 02:01:00|1673.4|1672.2|1673.5|1672.3|1673.5|1672.3|1673.4|1672.2|2
1651197670000|2022-04-29 02:01:10|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651197680000|2022-04-29 02:01:20|1673.7|1672.5|1673.6|1672.4|1673.7|1672.5|1673.6|1672.4|0
1651197690000|2022-04-29 02:01:30|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651197710000|2022-04-29 02:01:50|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1651197720000|2022-04-29 02:02:00|1673.4|1672.2|1673.9|1672.7|1674.1|1672.9|1673.4|1672.2|2
1651197740000|2022-04-29 02:02:20|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|0
1651197780000|2022-04-29 02:03:00|||||||||1
1651197790000|2022-04-29 02:03:10|1674.2|1673|1674.4|1673.2|1674.4|1673.2|1674.2|1673|3
1651197800000|2022-04-29 02:03:20|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|1674.3|1673.1|0
1651197810000|2022-04-29 02:03:30|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651197830000|2022-04-29 02:03:50|||||||||1
1651197840000|2022-04-29 02:04:00|1674.2|1673|1674.1|1672.9|1674.2|1673|1674.1|1672.9|2
1651197870000|2022-04-29 02:04:30|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651197880000|2022-04-29 02:04:40|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|1674.1|1672.9|0
1651197890000|2022-04-29 02:04:50|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|1
1651197900000|2022-04-29 02:05:00|1673.7|1672.5|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|3
1651197910000|2022-04-29 02:05:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1651197930000|2022-04-29 02:05:30|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|1
1651197970000|2022-04-29 02:06:10|1673.8|1672.6|1674|1672.8|1674|1672.8|1673.8|1672.6|0
1651197980000|2022-04-29 02:06:20|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651197990000|2022-04-29 02:06:30|||||||||1
1651198010000|2022-04-29 02:06:50|||||||||1
1651198020000|2022-04-29 02:07:00|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|3
1651198060000|2022-04-29 02:07:40|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|0
1651198070000|2022-04-29 02:07:50|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|2
1651198080000|2022-04-29 02:08:00|1674.1|1672.9|1673.9|1672.7|1674.2|1673|1673.9|1672.7|2
1651198090000|2022-04-29 02:08:10|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651198140000|2022-04-29 02:09:00|||||||||1
1651198160000|2022-04-29 02:09:20|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|0
1651198180000|2022-04-29 02:09:40|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|0
1651198200000|2022-04-29 02:10:00|||||||||1
1651198210000|2022-04-29 02:10:10|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|1
1651198230000|2022-04-29 02:10:30|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|1
1651198260000|2022-04-29 02:11:00|1674.1|1672.9|1674.2|1673|1674.2|1673|1674.1|1672.9|1
1651198270000|2022-04-29 02:11:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|3
1651198280000|2022-04-29 02:11:20|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|0
1651198300000|2022-04-29 02:11:40|||||||||2
1651198310000|2022-04-29 02:11:50|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|7
1651198320000|2022-04-29 02:12:00|1673.8|1672.6|1674.2|1673|1674.2|1673|1673.8|1672.6|5
1651198330000|2022-04-29 02:12:10|1673.9|1672.7|1673.8|1672.6|1673.9|1672.7|1673.8|1672.6|1
1651198340000|2022-04-29 02:12:20|1673.7|1672.5|1673.9|1672.7|1673.9|1672.7|1673.7|1672.5|3
1651198350000|2022-04-29 02:12:30|1673.8|1672.6|1673.7|1672.5|1673.9|1672.7|1673.7|1672.5|3
1651198380000|2022-04-29 02:13:00|||||||||2
1651198390000|2022-04-29 02:13:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|0
1651198400000|2022-04-29 02:13:20|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|0
1651198410000|2022-04-29 02:13:30|1673.9|1672.7|1674.2|1673|1674.2|1673|1673.9|1672.7|0
1651198440000|2022-04-29 02:14:00|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|2
1651198480000|2022-04-29 02:14:40|1673.8|1672.6|1673.7|1672.5|1673.8|1672.6|1673.7|1672.5|0
1651198560000|2022-04-29 02:16:00|1673.6|1672.4|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|2
1651198600000|2022-04-29 02:16:40|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1651198620000|2022-04-29 02:17:00|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1673.6|1672.4|1
1651198650000|2022-04-29 02:17:30|1673.5|1672.3|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|3
1651198680000|2022-04-29 02:18:00|||||||||1
1651198740000|2022-04-29 02:19:00|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|2
1651198750000|2022-04-29 02:19:10|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|3
1651198760000|2022-04-29 02:19:20|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|3
1651198780000|2022-04-29 02:19:40|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1651198800000|2022-04-29 02:20:00|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|13
1651198810000|2022-04-29 02:20:10|1673.3|1672.1|1673.2|1672|1673.3|1672.1|1673.2|1672|0
1651198840000|2022-04-29 02:20:40|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|0
1651198850000|2022-04-29 02:20:50|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|1
1651198870000|2022-04-29 02:21:10|1673|1671.8|1673|1671.8|1673|1671.8|1673|1671.8|0
1651198890000|2022-04-29 02:21:30|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1651198910000|2022-04-29 02:21:50|1672.9|1671.7|1672.8|1671.6|1672.9|1671.7|1672.8|1671.6|1
1651198940000|2022-04-29 02:22:20|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1
1651198960000|2022-04-29 02:22:40|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|1672.8|1671.6|0
1651198970000|2022-04-29 02:22:50|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|1672.9|1671.7|2
1651199010000|2022-04-29 02:23:30|1673.2|1672|1673.3|1672.1|1673.3|1672.1|1673.2|1672|4
1651199020000|2022-04-29 02:23:40|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1651199030000|2022-04-29 02:23:50|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|1673.1|1671.9|0
1651199040000|2022-04-29 02:24:00|1672.8|1671.6|1673.2|1672|1673.3|1672.1|1672.8|1671.6|9
1651199050000|2022-04-29 02:24:10|1673.1|1671.9|1673.2|1672|1673.2|1672|1673.1|1671.9|1
1651199070000|2022-04-29 02:24:30|1673.4|1672.2|1673.4|1672.2|1673.5|1672.3|1673.4|1672.2|0
1651199140000|2022-04-29 02:25:40|1673.5|1672.3|1673.3|1672.1|1673.5|1672.3|1673.3|1672.1|1
1651199150000|2022-04-29 02:25:50|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651199160000|2022-04-29 02:26:00|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|1
1651199170000|2022-04-29 02:26:10|1673.7|1672.5|1673.4|1672.2|1673.7|1672.5|1673.4|1672.2|6
1651199180000|2022-04-29 02:26:20|1673.5|1672.3|1673.7|1672.5|1673.7|1672.5|1673.5|1672.3|1
1651199190000|2022-04-29 02:26:30|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1651199200000|2022-04-29 02:26:40|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|0
1651199220000|2022-04-29 02:27:00|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|1
1651199270000|2022-04-29 02:27:50|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|1673.4|1672.2|3
1651199280000|2022-04-29 02:28:00|1673.2|1672|1673.4|1672.2|1673.4|1672.2|1673.2|1672|6
1651199290000|2022-04-29 02:28:10|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1673.7|1672.5|1
1651199300000|2022-04-29 02:28:20|1673.4|1672.2|1673.7|1672.5|1673.7|1672.5|1673.4|1672.2|1
1651199340000|2022-04-29 02:29:00|1673.6|1672.4|1673.7|1672.5|1673.7|1672.5|1673.6|1672.4|2
1651199380000|2022-04-29 02:29:40|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|1673.5|1672.3|0
1651199390000|2022-04-29 02:29:50|1673.4|1672.2|1673.3|1672.1|1673.4|1672.2|1673.3|1672.1|1
1651199400000|2022-04-29 02:30:00|1673.1|1671.9|1673.2|1672|1673.2|1672|1673|1671.8|14
1651199410000|2022-04-29 02:30:10|1673.5|1672.3|1673.4|1672.2|1673.6|1672.4|1673.4|1672.2|4
1651199430000|2022-04-29 02:30:30|1673.3|1672.1|1673.4|1672.2|1673.4|1672.2|1673.3|1672.1|2
1651199440000|2022-04-29 02:30:40|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|1673.3|1672.1|0
1651199450000|2022-04-29 02:30:50|1673.2|1672|1673.2|1672|1673.2|1672|1673.2|1672|0
1651199460000|2022-04-29 02:31:00|1673.3|1672.1|1674.2|1673|1674.2|1673|1673.3|1672.1|5
1651199470000|2022-04-29 02:31:10|||||||||2
1651199480000|2022-04-29 02:31:20|1674.3|1673.1|1674.1|1672.9|1674.3|1673.1|1674.1|1672.9|2
1651199490000|2022-04-29 02:31:30|1674.2|1673|1674.2|1673|1674.2|1673|1674.1|1672.9|0
1651199510000|2022-04-29 02:31:50|1674.1|1672.9|1673.9|1672.7|1674.1|1672.9|1673.9|1672.7|0
1651199520000|2022-04-29 02:32:00|1674|1672.8|1674|1672.8|1674|1672.8|1674|1672.8|0
1651199530000|2022-04-29 02:32:10|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1651199540000|2022-04-29 02:32:20|1674|1672.8|1674.2|1673|1674.2|1673|1674|1672.8|0
1651199550000|2022-04-29 02:32:30|1674.3|1673.1|1674.2|1673|1674.3|1673.1|1674.2|1673|1
1651199560000|2022-04-29 02:32:40|1674|1672.8|1674|1672.8|1674|1672.8|1673.9|1672.7|2
1651199570000|2022-04-29 02:32:50|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1673.9|1672.7|1
1651199580000|2022-04-29 02:33:00|1674|1672.8|1673.9|1672.7|1674|1672.8|1673.9|1672.7|0
1651199600000|2022-04-29 02:33:20|1673.8|1672.6|1673.9|1672.7|1673.9|1672.7|1673.8|1672.6|1
1651199660000|2022-04-29 02:34:20|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1673.8|1672.6|1
1651199700000|2022-04-29 02:35:00|1673.9|1672.7|1673.5|1672.3|1673.9|1672.7|1673.5|1672.3|14
1651199710000|2022-04-29 02:35:10|1673.2|1672|1673.4|1672.2|1673.4|1672.2|1673.2|1672|13
1651199740000|2022-04-29 02:35:40|1674|1672.8|1674.9|1673.7|1674.9|1673.7|1674|1672.8|9
1651199760000|2022-04-29 02:36:00|||||||||1
1651199770000|2022-04-29 02:36:10|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|0
1651199780000|2022-04-29 02:36:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651199790000|2022-04-29 02:36:30|1674.6|1673.4|1674.9|1673.7|1674.9|1673.7|1674.6|1673.4|0
1651199820000|2022-04-29 02:37:00|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.6|1673.4|2
1651199830000|2022-04-29 02:37:10|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1
1651199840000|2022-04-29 02:37:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|0
1651199850000|2022-04-29 02:37:30|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.8|1673.6|0
1651199870000|2022-04-29 02:37:50|1674.8|1673.6|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|0
1651199880000|2022-04-29 02:38:00|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|0
1651199900000|2022-04-29 02:38:20|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1651199920000|2022-04-29 02:38:40|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1
1651199930000|2022-04-29 02:38:50|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|0
1651199960000|2022-04-29 02:39:20|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|1674.9|1673.7|6
1651200000000|2022-04-29 02:40:00|1675|1673.8|1675|1673.8|1675|1673.8|1674.9|1673.7|3
1651200010000|2022-04-29 02:40:10|||||||||1
1651200020000|2022-04-29 02:40:20|1674.9|1673.7|1675.1|1673.9|1675.1|1673.9|1674.9|1673.7|1
1651200040000|2022-04-29 02:40:40|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|0
1651200050000|2022-04-29 02:40:50|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|0
1651200070000|2022-04-29 02:41:10|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|1
1651200080000|2022-04-29 02:41:20|1675.1|1673.9|1675|1673.8|1675.1|1673.9|1675|1673.8|0
1651200090000|2022-04-29 02:41:30|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|4
1651200100000|2022-04-29 02:41:40|1675.1|1673.9|1675.2|1674|1675.2|1674|1675.1|1673.9|2
1651200120000|2022-04-29 02:42:00|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1675.1|1673.9|1
1651200130000|2022-04-29 02:42:10|1675|1673.8|1674.6|1673.4|1675|1673.8|1674.6|1673.4|5
1651200140000|2022-04-29 02:42:20|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|1
1651200150000|2022-04-29 02:42:30|||||||||13
1651200160000|2022-04-29 02:42:40|||||||||2
1651200170000|2022-04-29 02:42:50|1674.1|1672.9|1674.7|1673.5|1674.7|1673.5|1674|1672.8|45
1651200180000|2022-04-29 02:43:00|1674.6|1673.4|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|5
1651200200000|2022-04-29 02:43:20|||||||||4
1651200210000|2022-04-29 02:43:30|||||||||2
1651200220000|2022-04-29 02:43:40|||||||||1
1651200230000|2022-04-29 02:43:50|1674.2|1673|1674.2|1673|1674.2|1673|1674.2|1673|18
1651200240000|2022-04-29 02:44:00|1674.4|1673.2|1674.5|1673.3|1674.7|1673.5|1674.4|1673.2|9
1651200250000|2022-04-29 02:44:10|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|2
1651200260000|2022-04-29 02:44:20|1674.7|1673.5|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|0
1651200270000|2022-04-29 02:44:30|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|2
1651200280000|2022-04-29 02:44:40|1674.7|1673.5|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|1
1651200290000|2022-04-29 02:44:50|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|2
1651200300000|2022-04-29 02:45:00|1675|1673.8|1675|1673.8|1675.1|1673.9|1675|1673.8|2
1651200310000|2022-04-29 02:45:10|1674.9|1673.7|1674.7|1673.5|1674.9|1673.7|1674.7|1673.5|0
1651200320000|2022-04-29 02:45:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|4
1651200340000|2022-04-29 02:45:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|3
1651200350000|2022-04-29 02:45:50|1674.6|1673.4|1675|1673.8|1675|1673.8|1674.6|1673.4|4
1651200360000|2022-04-29 02:46:00|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1674.6|1673.4|4
1651200370000|2022-04-29 02:46:10|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|10
1651200380000|2022-04-29 02:46:20|1674.4|1673.2|1674.6|1673.4|1674.6|1673.4|1674.1|1672.9|19
1651200390000|2022-04-29 02:46:30|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.5|1673.3|12
1651200400000|2022-04-29 02:46:40|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|8
1651200410000|2022-04-29 02:46:50|1675.2|1674|1675.5|1674.3|1675.5|1674.3|1675.1|1673.9|4
1651200420000|2022-04-29 02:47:00|1675.2|1674|1675|1673.8|1675.3|1674.1|1675|1673.8|10
1651200430000|2022-04-29 02:47:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|21
1651200440000|2022-04-29 02:47:20|1675|1673.8|1675.1|1673.9|1675.1|1673.9|1675|1673.8|3
1651200450000|2022-04-29 02:47:30|||||||||2
1651200460000|2022-04-29 02:47:40|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|16
1651200490000|2022-04-29 02:48:10|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|6
1651200500000|2022-04-29 02:48:20|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|1674.6|1673.4|16
1651200510000|2022-04-29 02:48:30|1674.2|1673|1674.8|1673.6|1674.8|1673.6|1673.7|1672.5|21
1651200520000|2022-04-29 02:48:40|1674.7|1673.5|1674.8|1673.6|1674.9|1673.7|1674.7|1673.5|2
1651200530000|2022-04-29 02:48:50|1674.9|1673.7|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|0
1651200540000|2022-04-29 02:49:00|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|7
1651200550000|2022-04-29 02:49:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651200560000|2022-04-29 02:49:20|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|79
1651200570000|2022-04-29 02:49:30|1674.4|1673.2|1674.9|1673.7|1674.9|1673.7|1674.4|1673.2|2
1651200580000|2022-04-29 02:49:40|1674.8|1673.6|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|2
1651200610000|2022-04-29 02:50:10|1674.9|1673.7|1674.8|1673.6|1674.9|1673.7|1674.8|1673.6|2
1651200620000|2022-04-29 02:50:20|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|0
1651200630000|2022-04-29 02:50:30|1674.5|1673.3|1674.7|1673.5|1674.7|1673.5|1674.5|1673.3|0
1651200640000|2022-04-29 02:50:40|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1651200650000|2022-04-29 02:50:50|1674.7|1673.5|1674.5|1673.3|1674.7|1673.5|1674.5|1673.3|0
1651200660000|2022-04-29 02:51:00|1674.3|1673.1|1674.4|1673.2|1674.4|1673.2|1674.3|1673.1|61
1651200670000|2022-04-29 02:51:10|1674.3|1673.1|1674|1672.8|1674.3|1673.1|1674|1672.8|4
1651200680000|2022-04-29 02:51:20|1674.4|1673.2|1674.8|1673.6|1674.9|1673.7|1674.3|1673.1|3
1651200690000|2022-04-29 02:51:30|1675|1673.8|1675.3|1674.1|1675.3|1674.1|1674.9|1673.7|2
1651200700000|2022-04-29 02:51:40|1675.1|1673.9|1675.3|1674.1|1675.5|1674.3|1675.1|1673.9|5
1651200710000|2022-04-29 02:51:50|1675.5|1674.3|1675|1673.8|1675.5|1674.3|1674.9|1673.7|21
1651200720000|2022-04-29 02:52:00|1675.1|1673.9|1674.9|1673.7|1675.1|1673.9|1674.9|1673.7|0
1651200730000|2022-04-29 02:52:10|1675|1673.8|1675|1673.8|1675|1673.8|1675|1673.8|10
1651200740000|2022-04-29 02:52:20|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|0
1651200760000|2022-04-29 02:52:40|1674.9|1673.7|1674.8|1673.6|1675|1673.8|1674.8|1673.6|0
1651200770000|2022-04-29 02:52:50|1675|1673.8|1674.9|1673.7|1675|1673.8|1674.9|1673.7|2
1651200780000|2022-04-29 02:53:00|1675|1673.8|1674.8|1673.6|1675|1673.8|1674.8|1673.6|1
1651200800000|2022-04-29 02:53:20|1674.9|1673.7|1675|1673.8|1675|1673.8|1674.9|1673.7|0
1651200810000|2022-04-29 02:53:30|1674.9|1673.7|1674.9|1673.7|1675|1673.8|1674.9|1673.7|1
1651200820000|2022-04-29 02:53:40|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|0
1651200830000|2022-04-29 02:53:50|1674.7|1673.5|1674.6|1673.4|1674.7|1673.5|1674.6|1673.4|1
1651200840000|2022-04-29 02:54:00|1674.5|1673.3|1674.5|1673.3|1674.6|1673.4|1674.3|1673.1|2
1651200850000|2022-04-29 02:54:10|1674.4|1673.2|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|0
1651200860000|2022-04-29 02:54:20|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651200870000|2022-04-29 02:54:30|1674.5|1673.3|1674.4|1673.2|1674.5|1673.3|1674.4|1673.2|0
1651200880000|2022-04-29 02:54:40|1674.5|1673.3|1674.3|1673.1|1674.5|1673.3|1674.3|1673.1|0
1651200890000|2022-04-29 02:54:50|1674.2|1673|1674.3|1673.1|1674.3|1673.1|1674.2|1673|1
1651200900000|2022-04-29 02:55:00|1674.4|1673.2|1674.8|1673.6|1674.8|1673.6|1674.4|1673.2|1
1651200910000|2022-04-29 02:55:10|1674.7|1673.5|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1651200920000|2022-04-29 02:55:20|1674.8|1673.6|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|0
1651200930000|2022-04-29 02:55:30|1674.7|1673.5|1674.8|1673.6|1674.8|1673.6|1674.7|1673.5|0
1651200940000|2022-04-29 02:55:40|1674.7|1673.5|1674.7|1673.5|1674.8|1673.6|1674.7|1673.5|0
1651200960000|2022-04-29 02:56:00|1674.4|1673.2|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|14
1651200970000|2022-04-29 02:56:10|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|1674.4|1673.2|0
1651200980000|2022-04-29 02:56:20|1674.5|1673.3|1674.7|1673.5|1674.7|1673.5|1674.5|1673.3|1
1651200990000|2022-04-29 02:56:30|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.4|1673.2|2
1651201000000|2022-04-29 02:56:40|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1674.7|1673.5|1
1651201010000|2022-04-29 02:56:50|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1674.5|1673.3|1
1651201020000|2022-04-29 02:57:00|||||||||1
1651201030000|2022-04-29 02:57:10|1674.8|1673.6|1674.9|1673.7|1674.9|1673.7|1674.7|1673.5|3
1651201040000|2022-04-29 02:57:20|1674.8|1673.6|1675|1673.8|1675|1673.8|1674.7|1673.5|2
1651201050000|2022-04-29 02:57:30|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|1675.5|1674.3|7
1651201060000|2022-04-29 02:57:40|1675.6|1674.4|1676.3|1675.1|1676.3|1675.1|1675.6|1674.4|5
1651201070000|2022-04-29 02:57:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651201080000|2022-04-29 02:58:00|1676|1674.8|1675.8|1674.6|1676|1674.8|1675.8|1674.6|1
1651201090000|2022-04-29 02:58:10|1675.9|1674.7|1675.9|1674.7|1676|1674.8|1675.9|1674.7|0
1651201110000|2022-04-29 02:58:30|1675.8|1674.6|1675.9|1674.7|1675.9|1674.7|1675.8|1674.6|0
1651201120000|2022-04-29 02:58:40|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.7|1674.5|2
1651201130000|2022-04-29 02:58:50|1675.9|1674.7|1675.8|1674.6|1676|1674.8|1675.8|1674.6|2
1651201140000|2022-04-29 02:59:00|||||||||1
1651201170000|2022-04-29 02:59:30|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.5|1674.3|2
1651201180000|2022-04-29 02:59:40|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675.4|1674.2|1
1651201200000|2022-04-29 03:00:00|1675.6|1674.4|1676|1674.8|1676|1674.8|1675.6|1674.4|4
1651201210000|2022-04-29 03:00:10|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|0
1651201220000|2022-04-29 03:00:20|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|0
1651201230000|2022-04-29 03:00:30|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1675.9|1674.7|2
1651201240000|2022-04-29 03:00:40|1675.9|1674.7|1675.6|1674.4|1675.9|1674.7|1675.6|1674.4|0
1651201250000|2022-04-29 03:00:50|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|1675.8|1674.6|0
1651201260000|2022-04-29 03:01:00|1676|1674.8|1676.3|1675.1|1676.3|1675.1|1676|1674.8|1
1651201270000|2022-04-29 03:01:10|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|1
1651201300000|2022-04-29 03:01:40|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|2
1651201310000|2022-04-29 03:01:50|1676.5|1675.3|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|2
1651201320000|2022-04-29 03:02:00|1676.3|1675.1|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|1
1651201330000|2022-04-29 03:02:10|1676.5|1675.3|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|4
1651201340000|2022-04-29 03:02:20|1676.9|1675.7|1676.5|1675.3|1676.9|1675.7|1676.5|1675.3|1
1651201350000|2022-04-29 03:02:30|1676.4|1675.2|1677.6|1676.4|1677.6|1676.4|1676.4|1675.2|29
1651201360000|2022-04-29 03:02:40|1677.7|1676.5|1677.5|1676.3|1677.7|1676.5|1677.5|1676.3|5
1651201370000|2022-04-29 03:02:50|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|3
1651201380000|2022-04-29 03:03:00|1677.5|1676.3|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|3
1651201390000|2022-04-29 03:03:10|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|1677.5|1676.3|2
1651201400000|2022-04-29 03:03:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651201410000|2022-04-29 03:03:30|1677.5|1676.3|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|4
1651201420000|2022-04-29 03:03:40|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|1
1651201430000|2022-04-29 03:03:50|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|2
1651201440000|2022-04-29 03:04:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1677.6|1676.4|1
1651201460000|2022-04-29 03:04:20|1677.6|1676.4|1677.4|1676.2|1677.6|1676.4|1677.4|1676.2|4
1651201470000|2022-04-29 03:04:30|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|0
1651201500000|2022-04-29 03:05:00|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1651201510000|2022-04-29 03:05:10|1677.6|1676.4|1677.3|1676.1|1677.6|1676.4|1677.3|1676.1|1
1651201520000|2022-04-29 03:05:20|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1
1651201540000|2022-04-29 03:05:40|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|2
1651201550000|2022-04-29 03:05:50|1677.7|1676.5|1677.7|1676.5|1677.8|1676.6|1677.7|1676.5|3
1651201560000|2022-04-29 03:06:00|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|1677.8|1676.6|13
1651201570000|2022-04-29 03:06:10|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1
1651201580000|2022-04-29 03:06:20|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1651201590000|2022-04-29 03:06:30|1677.7|1676.5|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|3
1651201600000|2022-04-29 03:06:40|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|1677.7|1676.5|0
1651201610000|2022-04-29 03:06:50|1677.6|1676.4|1677.6|1676.4|1677.7|1676.5|1677.6|1676.4|0
1651201620000|2022-04-29 03:07:00|1677.7|1676.5|1678.4|1677.2|1678.4|1677.2|1677.7|1676.5|6
1651201630000|2022-04-29 03:07:10|1678.3|1677.1|1678.3|1677.1|1678.4|1677.2|1678.3|1677.1|0
1651201640000|2022-04-29 03:07:20|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|2
1651201650000|2022-04-29 03:07:30|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|0
1651201660000|2022-04-29 03:07:40|1678.5|1677.3|1678.7|1677.5|1678.7|1677.5|1678.5|1677.3|2
1651201670000|2022-04-29 03:07:50|1678.6|1677.4|1678.7|1677.5|1678.7|1677.5|1678.6|1677.4|1
1651201680000|2022-04-29 03:08:00|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|1
1651201700000|2022-04-29 03:08:20|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1678.7|1677.5|1
1651201710000|2022-04-29 03:08:30|1678.6|1677.4|1678.8|1677.6|1678.8|1677.6|1678.6|1677.4|1
1651201720000|2022-04-29 03:08:40|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|13
1651201730000|2022-04-29 03:08:50|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|2
1651201740000|2022-04-29 03:09:00|1678.3|1677.1|1678.7|1677.5|1678.7|1677.5|1678.3|1677.1|2
1651201760000|2022-04-29 03:09:20|1679.1|1677.9|1679|1677.8|1679.1|1677.9|1679|1677.8|34
1651201780000|2022-04-29 03:09:40|1679.1|1677.9|1678.8|1677.6|1679.1|1677.9|1678.8|1677.6|0
1651201790000|2022-04-29 03:09:50|1678.7|1677.5|1678.8|1677.6|1678.8|1677.6|1678.7|1677.5|1
1651201800000|2022-04-29 03:10:00|1678.7|1677.5|1678.6|1677.4|1678.7|1677.5|1678.6|1677.4|3
1651201810000|2022-04-29 03:10:10|1678.5|1677.3|1678.5|1677.3|1678.5|1677.3|1678.3|1677.1|1
1651201830000|2022-04-29 03:10:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1651201840000|2022-04-29 03:10:40|||||||||4
1651201850000|2022-04-29 03:10:50|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|1678.6|1677.4|5
1651201860000|2022-04-29 03:11:00|1678.8|1677.6|1678.7|1677.5|1678.8|1677.6|1678.7|1677.5|11
1651201870000|2022-04-29 03:11:10|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|24
1651201880000|2022-04-29 03:11:20|1678.6|1677.4|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|4
1651201890000|2022-04-29 03:11:30|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|0
1651201900000|2022-04-29 03:11:40|1678.2|1677|1678.2|1677|1678.2|1677|1678|1676.8|4
1651201910000|2022-04-29 03:11:50|1678.1|1676.9|1677.8|1676.6|1678.1|1676.9|1677.8|1676.6|1
1651201920000|2022-04-29 03:12:00|1678.2|1677|1678.2|1677|1678.2|1677|1678|1676.8|16
1651201930000|2022-04-29 03:12:10|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|1678.1|1676.9|0
1651201940000|2022-04-29 03:12:20|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1678.3|1677.1|1
1651201960000|2022-04-29 03:12:40|1678.2|1677|1678.2|1677|1678.2|1677|1678.2|1677|4
1651201970000|2022-04-29 03:12:50|1678.7|1677.5|1679|1677.8|1679.1|1677.9|1678.7|1677.5|59
1651201980000|2022-04-29 03:13:00|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.6|1678.4|30
1651201990000|2022-04-29 03:13:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1
1651202000000|2022-04-29 03:13:20|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|1
1651202010000|2022-04-29 03:13:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202040000|2022-04-29 03:14:00|||||||||1
1651202050000|2022-04-29 03:14:10|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1
1651202060000|2022-04-29 03:14:20|1679.6|1678.4|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|1
1651202070000|2022-04-29 03:14:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202100000|2022-04-29 03:15:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|4
1651202110000|2022-04-29 03:15:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202130000|2022-04-29 03:15:30|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1
1651202140000|2022-04-29 03:15:40|1679.4|1678.2|1679.5|1678.3|1679.5|1678.3|1679.4|1678.2|2
1651202150000|2022-04-29 03:15:50|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|0
1651202170000|2022-04-29 03:16:10|||||||||1
1651202190000|2022-04-29 03:16:30|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202200000|2022-04-29 03:16:40|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|2
1651202220000|2022-04-29 03:17:00|1679.1|1677.9|1679.7|1678.5|1679.7|1678.5|1679|1677.8|23
1651202230000|2022-04-29 03:17:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202270000|2022-04-29 03:17:50|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|2
1651202280000|2022-04-29 03:18:00|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|0
1651202340000|2022-04-29 03:19:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|4
1651202350000|2022-04-29 03:19:10|1679.6|1678.4|1679.4|1678.2|1679.6|1678.4|1679.4|1678.2|0
1651202360000|2022-04-29 03:19:20|||||||||22
1651202370000|2022-04-29 03:19:30|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1679.3|1678.1|1
1651202390000|2022-04-29 03:19:50|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|0
1651202410000|2022-04-29 03:20:10|||||||||2
1651202420000|2022-04-29 03:20:20|1679.2|1678|1679.5|1678.3|1679.5|1678.3|1679.2|1678|15
1651202430000|2022-04-29 03:20:30|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|2
1651202450000|2022-04-29 03:20:50|1680.1|1678.9|1680.3|1679.1|1680.3|1679.1|1680.1|1678.9|1
1651202460000|2022-04-29 03:21:00|1680.1|1678.9|1679.8|1678.6|1680.1|1678.9|1679.8|1678.6|8
1651202470000|2022-04-29 03:21:10|||||||||1
1651202490000|2022-04-29 03:21:30|1679.7|1678.5|1679.6|1678.4|1679.7|1678.5|1679.6|1678.4|0
1651202500000|2022-04-29 03:21:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|8
1651202510000|2022-04-29 03:21:50|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|32
1651202520000|2022-04-29 03:22:00|1679.7|1678.5|1679.7|1678.5|1679.7|1678.5|1679.6|1678.4|24
1651202530000|2022-04-29 03:22:10|1679.8|1678.6|1680|1678.8|1680|1678.8|1679.8|1678.6|2
1651202540000|2022-04-29 03:22:20|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1651202550000|2022-04-29 03:22:30|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|5
1651202560000|2022-04-29 03:22:40|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|0
1651202580000|2022-04-29 03:23:00|1680|1678.8|1679.9|1678.7|1680|1678.8|1679.9|1678.7|0
1651202590000|2022-04-29 03:23:10|1680|1678.8|1680.1|1678.9|1680.1|1678.9|1680|1678.8|0
1651202600000|2022-04-29 03:23:20|||||||||1
1651202620000|2022-04-29 03:23:40|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1680.2|1679|0
1651202630000|2022-04-29 03:23:50|1680.5|1679.3|1680.4|1679.2|1680.5|1679.3|1680.4|1679.2|1
1651202640000|2022-04-29 03:24:00|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|1
1651202650000|2022-04-29 03:24:10|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1651202660000|2022-04-29 03:24:20|1680.3|1679.1|1679.7|1678.5|1680.3|1679.1|1679.7|1678.5|4
1651202670000|2022-04-29 03:24:30|1680|1678.8|1679.9|1678.7|1680.1|1678.9|1679.9|1678.7|1
1651202680000|2022-04-29 03:24:40|||||||||1
1651202690000|2022-04-29 03:24:50|1679.7|1678.5|1679.8|1678.6|1679.8|1678.6|1679.7|1678.5|0
1651202700000|2022-04-29 03:25:00|1679.9|1678.7|1679.8|1678.6|1680.1|1678.9|1679.8|1678.6|0
1651202710000|2022-04-29 03:25:10|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|0
1651202720000|2022-04-29 03:25:20|1680.2|1679|1680.3|1679.1|1680.3|1679.1|1680.2|1679|1
1651202730000|2022-04-29 03:25:30|1680.4|1679.2|1680.9|1679.7|1680.9|1679.7|1680.4|1679.2|7
1651202740000|2022-04-29 03:25:40|1680.8|1679.6|1680.7|1679.5|1680.9|1679.7|1680.7|1679.5|1
1651202760000|2022-04-29 03:26:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1651202770000|2022-04-29 03:26:10|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|4
1651202790000|2022-04-29 03:26:30|1680.8|1679.6|1680.7|1679.5|1680.8|1679.6|1680.7|1679.5|0
1651202800000|2022-04-29 03:26:40|||||||||1
1651202820000|2022-04-29 03:27:00|1680.6|1679.4|1680.4|1679.2|1680.6|1679.4|1680.4|1679.2|0
1651202830000|2022-04-29 03:27:10|1680.7|1679.5|1680.5|1679.3|1680.7|1679.5|1680.4|1679.2|1
1651202840000|2022-04-29 03:27:20|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1651202860000|2022-04-29 03:27:40|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1651202870000|2022-04-29 03:27:50|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|0
1651202890000|2022-04-29 03:28:10|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|1680.5|1679.3|0
1651202940000|2022-04-29 03:29:00|||||||||9
1651202950000|2022-04-29 03:29:10|||||||||3
1651202960000|2022-04-29 03:29:20|1681|1679.8|1681.4|1680.2|1681.4|1680.2|1681|1679.8|37
1651202970000|2022-04-29 03:29:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|14
1651202990000|2022-04-29 03:29:50|1681.3|1680.1|1681.4|1680.2|1681.4|1680.2|1681.3|1680.1|2
1651203000000|2022-04-29 03:30:00|1681.3|1680.1|1680.9|1679.7|1681.3|1680.1|1680.7|1679.5|8
1651203010000|2022-04-29 03:30:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|4
1651203020000|2022-04-29 03:30:20|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|25
1651203030000|2022-04-29 03:30:30|1681.4|1680.2|1681.4|1680.2|1681.5|1680.3|1681.3|1680.1|5
1651203040000|2022-04-29 03:30:40|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1651203060000|2022-04-29 03:31:00|1681.4|1680.2|1681.3|1680.1|1681.4|1680.2|1681.3|1680.1|1
1651203110000|2022-04-29 03:31:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|3
1651203140000|2022-04-29 03:32:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|3
1651203160000|2022-04-29 03:32:40|1682|1680.8|1681.5|1680.3|1682|1680.8|1681.5|1680.3|9
1651203220000|2022-04-29 03:33:40|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651203310000|2022-04-29 03:35:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|3
1651203350000|2022-04-29 03:35:50|||||||||1
1651203400000|2022-04-29 03:36:40|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651203460000|2022-04-29 03:37:40|||||||||2
1651203470000|2022-04-29 03:37:50|||||||||2
1651203480000|2022-04-29 03:38:00|1681|1679.8|1680.6|1679.4|1681|1679.8|1680.6|1679.4|6
1651203490000|2022-04-29 03:38:10|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1680.3|1679.1|4
1651203520000|2022-04-29 03:38:40|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|5
1651203530000|2022-04-29 03:38:50|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|4
1651203540000|2022-04-29 03:39:00|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1651203550000|2022-04-29 03:39:10|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|0
1651203610000|2022-04-29 03:40:10|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|1681.1|1679.9|13
1651203630000|2022-04-29 03:40:30|||||||||1
1651203670000|2022-04-29 03:41:10|1681|1679.8|1681|1679.8|1681|1679.8|1680.9|1679.7|0
1651203680000|2022-04-29 03:41:20|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|0
1651203690000|2022-04-29 03:41:30|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|0
1651203710000|2022-04-29 03:41:50|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|0
1651203720000|2022-04-29 03:42:00|1680.9|1679.7|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1651203740000|2022-04-29 03:42:20|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|0
1651203840000|2022-04-29 03:44:00|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|0
1651203850000|2022-04-29 03:44:10|||||||||1
1651203860000|2022-04-29 03:44:20|1680.6|1679.4|1680.8|1679.6|1680.8|1679.6|1680.6|1679.4|1
1651203900000|2022-04-29 03:45:00|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|1680.6|1679.4|0
1651203910000|2022-04-29 03:45:10|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.6|1679.4|0
1651203920000|2022-04-29 03:45:20|1680.8|1679.6|1680.9|1679.7|1681|1679.8|1680.8|1679.6|0
1651203940000|2022-04-29 03:45:40|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1
1651203950000|2022-04-29 03:45:50|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.1|1679.9|2
1651203960000|2022-04-29 03:46:00|||||||||1
1651203970000|2022-04-29 03:46:10|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|0
1651203990000|2022-04-29 03:46:30|1681.2|1680|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|0
1651204000000|2022-04-29 03:46:40|||||||||1
1651204010000|2022-04-29 03:46:50|1681|1679.8|1681.3|1680.1|1681.3|1680.1|1681|1679.8|11
1651204020000|2022-04-29 03:47:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|0
1651204030000|2022-04-29 03:47:10|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|2
1651204040000|2022-04-29 03:47:20|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|3
1651204130000|2022-04-29 03:48:50|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|2
1651204140000|2022-04-29 03:49:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651204180000|2022-04-29 03:49:40|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.6|1680.4|0
1651204220000|2022-04-29 03:50:20|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1651204230000|2022-04-29 03:50:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1651204240000|2022-04-29 03:50:40|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1
1651204250000|2022-04-29 03:50:50|1682|1680.8|1682.1|1680.9|1682.2|1681|1682|1680.8|30
1651204260000|2022-04-29 03:51:00|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682.2|1681|1
1651204300000|2022-04-29 03:51:40|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|4
1651204310000|2022-04-29 03:51:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651204380000|2022-04-29 03:53:00|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|1
1651204400000|2022-04-29 03:53:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1651204420000|2022-04-29 03:53:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|3
1651204430000|2022-04-29 03:53:50|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651204440000|2022-04-29 03:54:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651204490000|2022-04-29 03:54:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|1
1651204530000|2022-04-29 03:55:30|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|1
1651204550000|2022-04-29 03:55:50|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|0
1651204580000|2022-04-29 03:56:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651204600000|2022-04-29 03:56:40|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1651204620000|2022-04-29 03:57:00|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|2
1651204630000|2022-04-29 03:57:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651204660000|2022-04-29 03:57:40|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651204670000|2022-04-29 03:57:50|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651204700000|2022-04-29 03:58:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651204740000|2022-04-29 03:59:00|||||||||1
1651204770000|2022-04-29 03:59:30|||||||||1
1651204800000|2022-04-29 04:00:00|||||||||2
1651204860000|2022-04-29 04:01:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651204870000|2022-04-29 04:01:10|1681.9|1680.7|1682|1680.8|1682|1680.8|1681.9|1680.7|2
1651204890000|2022-04-29 04:01:30|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|0
1651204900000|2022-04-29 04:01:40|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|0
1651204910000|2022-04-29 04:01:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651204930000|2022-04-29 04:02:10|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651204940000|2022-04-29 04:02:20|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|1
1651204980000|2022-04-29 04:03:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651205070000|2022-04-29 04:04:30|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|0
1651205100000|2022-04-29 04:05:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651205180000|2022-04-29 04:06:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651205200000|2022-04-29 04:06:40|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651205230000|2022-04-29 04:07:10|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651205240000|2022-04-29 04:07:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|0
1651205280000|2022-04-29 04:08:00|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1
1651205290000|2022-04-29 04:08:10|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651205310000|2022-04-29 04:08:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651205330000|2022-04-29 04:08:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|0
1651205340000|2022-04-29 04:09:00|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651205350000|2022-04-29 04:09:10|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1
1651205430000|2022-04-29 04:10:30|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|9
1651205460000|2022-04-29 04:11:00|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651205510000|2022-04-29 04:11:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|3
1651205520000|2022-04-29 04:12:00|||||||||1
1651205550000|2022-04-29 04:12:30|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|2
1651205560000|2022-04-29 04:12:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651205570000|2022-04-29 04:12:50|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|0
1651205580000|2022-04-29 04:13:00|||||||||1
1651205620000|2022-04-29 04:13:40|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|1
1651205680000|2022-04-29 04:14:40|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|2
1651205730000|2022-04-29 04:15:30|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651205750000|2022-04-29 04:15:50|1681.8|1680.6|1681.8|1680.6|1682|1680.8|1681.8|1680.6|0
1651205800000|2022-04-29 04:16:40|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|7
1651205850000|2022-04-29 04:17:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|2
1651205870000|2022-04-29 04:17:50|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|1
1651205900000|2022-04-29 04:18:20|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1
1651205910000|2022-04-29 04:18:30|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|0
1651205920000|2022-04-29 04:18:40|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651205930000|2022-04-29 04:18:50|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651205960000|2022-04-29 04:19:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|5
1651205970000|2022-04-29 04:19:30|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651205990000|2022-04-29 04:19:50|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|1
1651206020000|2022-04-29 04:20:20|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651206030000|2022-04-29 04:20:30|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|0
1651206050000|2022-04-29 04:20:50|1681.9|1680.7|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|6
1651206090000|2022-04-29 04:21:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1651206100000|2022-04-29 04:21:40|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|0
1651206150000|2022-04-29 04:22:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|0
1651206180000|2022-04-29 04:23:00|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|1
1651206190000|2022-04-29 04:23:10|1681.8|1680.6|1681.8|1680.6|1681.9|1680.7|1681.8|1680.6|0
1651206210000|2022-04-29 04:23:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|0
1651206220000|2022-04-29 04:23:40|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1651206240000|2022-04-29 04:24:00|1682.1|1680.9|1682|1680.8|1682.2|1681|1682|1680.8|0
1651206250000|2022-04-29 04:24:10|1682.1|1680.9|1682.2|1681|1682.2|1681|1682|1680.8|0
1651206270000|2022-04-29 04:24:30|1682.1|1680.9|1682.1|1680.9|1682.2|1681|1682.1|1680.9|0
1651206280000|2022-04-29 04:24:40|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1682|1680.8|0
1651206290000|2022-04-29 04:24:50|1682|1680.8|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|0
1651206310000|2022-04-29 04:25:10|1681.9|1680.7|1682.1|1680.9|1682.1|1680.9|1681.9|1680.7|0
1651206320000|2022-04-29 04:25:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651206330000|2022-04-29 04:25:30|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651206370000|2022-04-29 04:26:10|||||||||1
1651206400000|2022-04-29 04:26:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651206410000|2022-04-29 04:26:50|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|0
1651206430000|2022-04-29 04:27:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651206450000|2022-04-29 04:27:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|0
1651206460000|2022-04-29 04:27:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|1
1651206470000|2022-04-29 04:27:50|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|0
1651206500000|2022-04-29 04:28:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651206510000|2022-04-29 04:28:30|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682.2|1681|3
1651206530000|2022-04-29 04:28:50|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651206540000|2022-04-29 04:29:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.2|1681|8
1651206550000|2022-04-29 04:29:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1651206560000|2022-04-29 04:29:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|2
1651206570000|2022-04-29 04:29:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1651206580000|2022-04-29 04:29:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1651206590000|2022-04-29 04:29:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|4
1651206600000|2022-04-29 04:30:00|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|7
1651206610000|2022-04-29 04:30:10|1683.2|1682|1683.5|1682.3|1683.7|1682.5|1683.2|1682|8
1651206620000|2022-04-29 04:30:20|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|4
1651206630000|2022-04-29 04:30:30|1683.8|1682.6|1683.5|1682.3|1684|1682.8|1683.3|1682.1|5
1651206640000|2022-04-29 04:30:40|1683.3|1682.1|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|2
1651206650000|2022-04-29 04:30:50|1683.3|1682.1|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651206660000|2022-04-29 04:31:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|0
1651206680000|2022-04-29 04:31:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651206700000|2022-04-29 04:31:40|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1651206710000|2022-04-29 04:31:50|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651206720000|2022-04-29 04:32:00|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|1
1651206740000|2022-04-29 04:32:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1651206760000|2022-04-29 04:32:40|1683.5|1682.3|1683.4|1682.2|1683.8|1682.6|1683.3|1682.1|4
1651206780000|2022-04-29 04:33:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|2
1651206790000|2022-04-29 04:33:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1651206800000|2022-04-29 04:33:20|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|0
1651206810000|2022-04-29 04:33:30|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|8
1651206840000|2022-04-29 04:34:00|1683.2|1682|1683.2|1682|1683.2|1682|1683|1681.8|9
1651206850000|2022-04-29 04:34:10|1683|1681.8|1683.2|1682|1683.2|1682|1683|1681.8|0
1651206860000|2022-04-29 04:34:20|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1651206890000|2022-04-29 04:34:50|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651206900000|2022-04-29 04:35:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1651206910000|2022-04-29 04:35:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651206920000|2022-04-29 04:35:20|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|5
1651206930000|2022-04-29 04:35:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651206940000|2022-04-29 04:35:40|1683.4|1682.2|1683.5|1682.3|1683.7|1682.5|1683.4|1682.2|0
1651206960000|2022-04-29 04:36:00|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651206970000|2022-04-29 04:36:10|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651206980000|2022-04-29 04:36:20|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|11
1651206990000|2022-04-29 04:36:30|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|1
1651207000000|2022-04-29 04:36:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651207010000|2022-04-29 04:36:50|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651207020000|2022-04-29 04:37:00|1683|1681.8|1683.2|1682|1683.2|1682|1683|1681.8|1
1651207030000|2022-04-29 04:37:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|1
1651207040000|2022-04-29 04:37:20|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651207080000|2022-04-29 04:38:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1651207090000|2022-04-29 04:38:10|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651207100000|2022-04-29 04:38:20|||||||||1
1651207120000|2022-04-29 04:38:40|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1
1651207140000|2022-04-29 04:39:00|1683.7|1682.5|1683.5|1682.3|1683.7|1682.5|1683.5|1682.3|0
1651207180000|2022-04-29 04:39:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|0
1651207190000|2022-04-29 04:39:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651207200000|2022-04-29 04:40:00|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|1
1651207290000|2022-04-29 04:41:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1
1651207310000|2022-04-29 04:41:50|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|0
1651207330000|2022-04-29 04:42:10|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|5
1651207350000|2022-04-29 04:42:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651207360000|2022-04-29 04:42:40|||||||||1
1651207380000|2022-04-29 04:43:00|1682.9|1681.7|1683|1681.8|1683|1681.8|1682.9|1681.7|5
1651207390000|2022-04-29 04:43:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651207400000|2022-04-29 04:43:20|1683|1681.8|1683|1681.8|1683.2|1682|1683|1681.8|1
1651207410000|2022-04-29 04:43:30|1682.9|1681.7|1683|1681.8|1683.2|1682|1682.9|1681.7|2
1651207420000|2022-04-29 04:43:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|0
1651207440000|2022-04-29 04:44:00|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1683|1681.8|6
1651207470000|2022-04-29 04:44:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651207480000|2022-04-29 04:44:40|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651207490000|2022-04-29 04:44:50|||||||||1
1651207550000|2022-04-29 04:45:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651207580000|2022-04-29 04:46:20|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|2
1651207590000|2022-04-29 04:46:30|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|2
1651207600000|2022-04-29 04:46:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651207610000|2022-04-29 04:46:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|0
1651207670000|2022-04-29 04:47:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651207690000|2022-04-29 04:48:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651207700000|2022-04-29 04:48:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651207740000|2022-04-29 04:49:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|3
1651207750000|2022-04-29 04:49:10|1683.5|1682.3|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|3
1651207800000|2022-04-29 04:50:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|6
1651207840000|2022-04-29 04:50:40|1683.1|1681.9|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|1
1651207860000|2022-04-29 04:51:00|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|1
1651208040000|2022-04-29 04:54:00|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|2
1651208050000|2022-04-29 04:54:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651208060000|2022-04-29 04:54:20|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|1
1651208070000|2022-04-29 04:54:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|0
1651208080000|2022-04-29 04:54:40|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651208110000|2022-04-29 04:55:10|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651208130000|2022-04-29 04:55:30|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651208150000|2022-04-29 04:55:50|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651208270000|2022-04-29 04:57:50|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|0
1651208280000|2022-04-29 04:58:00|||||||||2
1651208330000|2022-04-29 04:58:50|1683.6|1682.4|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|0
1651208410000|2022-04-29 05:00:10|1683.6|1682.4|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|2
1651208420000|2022-04-29 05:00:20|||||||||2
1651208430000|2022-04-29 05:00:30|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651208440000|2022-04-29 05:00:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651208460000|2022-04-29 05:01:00|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|13
1651208470000|2022-04-29 05:01:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651208480000|2022-04-29 05:01:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651208510000|2022-04-29 05:01:50|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651208520000|2022-04-29 05:02:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651208530000|2022-04-29 05:02:10|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|6
1651208580000|2022-04-29 05:03:00|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|0
1651208590000|2022-04-29 05:03:10|1684.3|1683.1|1684.5|1683.3|1684.6|1683.4|1684.3|1683.1|2
1651208600000|2022-04-29 05:03:20|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|1
1651208610000|2022-04-29 05:03:30|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651208670000|2022-04-29 05:04:30|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|2
1651208690000|2022-04-29 05:04:50|1684.3|1683.1|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|1
1651208700000|2022-04-29 05:05:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651208710000|2022-04-29 05:05:10|1684.3|1683.1|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|0
1651208770000|2022-04-29 05:06:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|2
1651208780000|2022-04-29 05:06:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651208790000|2022-04-29 05:06:30|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|0
1651208820000|2022-04-29 05:07:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1651208830000|2022-04-29 05:07:10|1684|1682.8|1684|1682.8|1684|1682.8|1683.8|1682.6|3
1651208840000|2022-04-29 05:07:20|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651208850000|2022-04-29 05:07:30|||||||||3
1651208860000|2022-04-29 05:07:40|1684.2|1683|1684.2|1683|1684.2|1683|1684.1|1682.9|2
1651208870000|2022-04-29 05:07:50|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|1
1651208880000|2022-04-29 05:08:00|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651208890000|2022-04-29 05:08:10|||||||||3
1651208900000|2022-04-29 05:08:20|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|10
1651208990000|2022-04-29 05:09:50|||||||||1
1651209000000|2022-04-29 05:10:00|1684.2|1683|1684.2|1683|1684.3|1683.1|1684.1|1682.9|14
1651209010000|2022-04-29 05:10:10|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|1
1651209030000|2022-04-29 05:10:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651209050000|2022-04-29 05:10:50|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|2
1651209060000|2022-04-29 05:11:00|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|2
1651209090000|2022-04-29 05:11:30|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|1
1651209100000|2022-04-29 05:11:40|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|2
1651209120000|2022-04-29 05:12:00|1684.3|1683.1|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|8
1651209130000|2022-04-29 05:12:10|1684.5|1683.3|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|25
1651209140000|2022-04-29 05:12:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651209160000|2022-04-29 05:12:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|0
1651209170000|2022-04-29 05:12:50|1684.2|1683|1684.3|1683.1|1684.3|1683.1|1684.2|1683|0
1651209180000|2022-04-29 05:13:00|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|2
1651209190000|2022-04-29 05:13:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651209230000|2022-04-29 05:13:50|||||||||1
1651209240000|2022-04-29 05:14:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|1
1651209250000|2022-04-29 05:14:10|1684.5|1683.3|1684.5|1683.3|1684.6|1683.4|1684.4|1683.2|1
1651209260000|2022-04-29 05:14:20|1684.4|1683.2|1684.4|1683.2|1684.5|1683.3|1684.3|1683.1|0
1651209270000|2022-04-29 05:14:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651209280000|2022-04-29 05:14:40|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651209300000|2022-04-29 05:15:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|10
1651209340000|2022-04-29 05:15:40|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651209360000|2022-04-29 05:16:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|3
1651209380000|2022-04-29 05:16:20|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|1
1651209400000|2022-04-29 05:16:40|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|1
1651209420000|2022-04-29 05:17:00|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|5
1651209430000|2022-04-29 05:17:10|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|0
1651209460000|2022-04-29 05:17:40|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|2
1651209480000|2022-04-29 05:18:00|||||||||5
1651209490000|2022-04-29 05:18:10|||||||||1
1651209510000|2022-04-29 05:18:30|||||||||4
1651209520000|2022-04-29 05:18:40|||||||||1
1651209530000|2022-04-29 05:18:50|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|8
1651209540000|2022-04-29 05:19:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1651209560000|2022-04-29 05:19:20|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|0
1651209590000|2022-04-29 05:19:50|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1
1651209600000|2022-04-29 05:20:00|||||||||10
1651209640000|2022-04-29 05:20:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|5
1651209660000|2022-04-29 05:21:00|1684.3|1683.1|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|4
1651209690000|2022-04-29 05:21:30|||||||||1
1651209710000|2022-04-29 05:21:50|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|2
1651209720000|2022-04-29 05:22:00|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|1
1651209730000|2022-04-29 05:22:10|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1
1651209770000|2022-04-29 05:22:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|1
1651209780000|2022-04-29 05:23:00|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|6
1651209810000|2022-04-29 05:23:30|||||||||1
1651209820000|2022-04-29 05:23:40|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1
1651209830000|2022-04-29 05:23:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|0
1651209840000|2022-04-29 05:24:00|||||||||2
1651209880000|2022-04-29 05:24:40|||||||||2
1651209900000|2022-04-29 05:25:00|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|2
1651209910000|2022-04-29 05:25:10|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|2
1651209920000|2022-04-29 05:25:20|1683.7|1682.5|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|1
1651209980000|2022-04-29 05:26:20|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|2
1651209990000|2022-04-29 05:26:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|1
1651210000000|2022-04-29 05:26:40|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651210010000|2022-04-29 05:26:50|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|0
1651210020000|2022-04-29 05:27:00|1683.3|1682.1|1683.7|1682.5|1683.7|1682.5|1683.3|1682.1|2
1651210030000|2022-04-29 05:27:10|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1651210060000|2022-04-29 05:27:40|1683.4|1682.2|1683.6|1682.4|1683.7|1682.5|1683.3|1682.1|3
1651210070000|2022-04-29 05:27:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1
1651210080000|2022-04-29 05:28:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.1|1681.9|2
1651210090000|2022-04-29 05:28:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1651210100000|2022-04-29 05:28:20|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|0
1651210110000|2022-04-29 05:28:30|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651210130000|2022-04-29 05:28:50|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|6
1651210140000|2022-04-29 05:29:00|1683.1|1681.9|1683.6|1682.4|1683.6|1682.4|1683.1|1681.9|2
1651210160000|2022-04-29 05:29:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|3
1651210200000|2022-04-29 05:30:00|1683.9|1682.7|1684.5|1683.3|1684.6|1683.4|1683.9|1682.7|49
1651210210000|2022-04-29 05:30:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|63
1651210220000|2022-04-29 05:30:20|1684.5|1683.3|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|20
1651210230000|2022-04-29 05:30:30|||||||||21
1651210240000|2022-04-29 05:30:40|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|36
1651210250000|2022-04-29 05:30:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|7
1651210260000|2022-04-29 05:31:00|1684.8|1683.6|1684.4|1683.2|1684.8|1683.6|1684.3|1683.1|3
1651210270000|2022-04-29 05:31:10|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|2
1651210280000|2022-04-29 05:31:20|1683.9|1682.7|1684.2|1683|1684.2|1683|1683.9|1682.7|8
1651210290000|2022-04-29 05:31:30|1684|1682.8|1684|1682.8|1684.3|1683.1|1684|1682.8|4
1651210300000|2022-04-29 05:31:40|1684.2|1683|1684|1682.8|1684.2|1683|1684|1682.8|0
1651210310000|2022-04-29 05:31:50|1684.4|1683.2|1684.7|1683.5|1684.8|1683.6|1684.4|1683.2|5
1651210320000|2022-04-29 05:32:00|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651210330000|2022-04-29 05:32:10|1684.4|1683.2|1684.7|1683.5|1684.7|1683.5|1684.3|1683.1|4
1651210340000|2022-04-29 05:32:20|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|0
1651210350000|2022-04-29 05:32:30|||||||||4
1651210360000|2022-04-29 05:32:40|||||||||3
1651210380000|2022-04-29 05:33:00|||||||||6
1651210390000|2022-04-29 05:33:10|1684.7|1683.5|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|3
1651210400000|2022-04-29 05:33:20|||||||||1
1651210420000|2022-04-29 05:33:40|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|9
1651210430000|2022-04-29 05:33:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|3
1651210440000|2022-04-29 05:34:00|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651210450000|2022-04-29 05:34:10|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1683.8|1682.6|6
1651210460000|2022-04-29 05:34:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651210470000|2022-04-29 05:34:30|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.8|1682.6|1
1651210480000|2022-04-29 05:34:40|1683.8|1682.6|1683.5|1682.3|1683.8|1682.6|1683.3|1682.1|4
1651210490000|2022-04-29 05:34:50|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|2
1651210500000|2022-04-29 05:35:00|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.3|1682.1|4
1651210510000|2022-04-29 05:35:10|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.5|1682.3|0
1651210520000|2022-04-29 05:35:20|1683.4|1682.2|1683.2|1682|1683.4|1682.2|1683.2|1682|3
1651210530000|2022-04-29 05:35:30|1683.1|1681.9|1682.8|1681.6|1683.3|1682.1|1682.8|1681.6|2
1651210550000|2022-04-29 05:35:50|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|3
1651210560000|2022-04-29 05:36:00|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|3
1651210580000|2022-04-29 05:36:20|1683.1|1681.9|1683.2|1682|1683.2|1682|1683.1|1681.9|9
1651210590000|2022-04-29 05:36:30|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|1
1651210600000|2022-04-29 05:36:40|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|0
1651210610000|2022-04-29 05:36:50|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|2
1651210620000|2022-04-29 05:37:00|1683.3|1682.1|1683.4|1682.2|1683.6|1682.4|1683.3|1682.1|2
1651210630000|2022-04-29 05:37:10|1683.6|1682.4|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|0
1651210640000|2022-04-29 05:37:20|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|1
1651210650000|2022-04-29 05:37:30|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|0
1651210660000|2022-04-29 05:37:40|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651210670000|2022-04-29 05:37:50|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1651210680000|2022-04-29 05:38:00|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|1
1651210690000|2022-04-29 05:38:10|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|2
1651210700000|2022-04-29 05:38:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|4
1651210710000|2022-04-29 05:38:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|0
1651210750000|2022-04-29 05:39:10|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|1
1651210770000|2022-04-29 05:39:30|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|3
1651210780000|2022-04-29 05:39:40|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|0
1651210790000|2022-04-29 05:39:50|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|9
1651210800000|2022-04-29 05:40:00|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.4|1683.2|1
1651210810000|2022-04-29 05:40:10|1684.6|1683.4|1684.8|1683.6|1684.9|1683.7|1684.6|1683.4|3
1651210820000|2022-04-29 05:40:20|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651210830000|2022-04-29 05:40:30|||||||||34
1651210840000|2022-04-29 05:40:40|1684.6|1683.4|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|8
1651210850000|2022-04-29 05:40:50|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|0
1651210860000|2022-04-29 05:41:00|1684.7|1683.5|1683.9|1682.7|1684.7|1683.5|1683.9|1682.7|4
1651210870000|2022-04-29 05:41:10|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1684|1682.8|2
1651210880000|2022-04-29 05:41:20|1684.2|1683|1684.1|1682.9|1684.2|1683|1683.8|1682.6|1
1651210890000|2022-04-29 05:41:30|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|0
1651210900000|2022-04-29 05:41:40|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651210910000|2022-04-29 05:41:50|1684.6|1683.4|1684.7|1683.5|1684.7|1683.5|1684.6|1683.4|5
1651210920000|2022-04-29 05:42:00|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|6
1651210940000|2022-04-29 05:42:20|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1
1651210950000|2022-04-29 05:42:30|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.7|1683.5|6
1651210960000|2022-04-29 05:42:40|||||||||6
1651210970000|2022-04-29 05:42:50|1685.1|1683.9|1684.9|1683.7|1685.2|1684|1684.9|1683.7|8
1651210980000|2022-04-29 05:43:00|1685|1683.8|1685.1|1683.9|1685.1|1683.9|1685|1683.8|0
1651211000000|2022-04-29 05:43:20|1685|1683.8|1685.1|1683.9|1685.1|1683.9|1685|1683.8|3
1651211010000|2022-04-29 05:43:30|1685.2|1684|1685.2|1684|1685.3|1684.1|1685.1|1683.9|7
1651211030000|2022-04-29 05:43:50|1685.3|1684.1|1685.3|1684.1|1685.5|1684.3|1685.2|1684|5
1651211060000|2022-04-29 05:44:20|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|11
1651211070000|2022-04-29 05:44:30|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|15
1651211080000|2022-04-29 05:44:40|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.6|1684.4|9
1651211090000|2022-04-29 05:44:50|1686|1684.8|1686.5|1685.3|1686.5|1685.3|1686|1684.8|26
1651211100000|2022-04-29 05:45:00|1686.3|1685.1|1686.2|1685|1686.5|1685.3|1686.2|1685|3
1651211110000|2022-04-29 05:45:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651211120000|2022-04-29 05:45:20|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|1
1651211130000|2022-04-29 05:45:30|1685.6|1684.4|1685.3|1684.1|1685.6|1684.4|1685.2|1684|10
1651211140000|2022-04-29 05:45:40|1685.2|1684|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|1
1651211150000|2022-04-29 05:45:50|1685|1683.8|1685|1683.8|1685|1683.8|1684.8|1683.6|0
1651211160000|2022-04-29 05:46:00|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.8|1683.6|0
1651211170000|2022-04-29 05:46:10|1684.7|1683.5|1684.6|1683.4|1684.8|1683.6|1684.6|1683.4|3
1651211180000|2022-04-29 05:46:20|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.6|1683.4|2
1651211210000|2022-04-29 05:46:50|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|1
1651211220000|2022-04-29 05:47:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651211230000|2022-04-29 05:47:10|||||||||11
1651211240000|2022-04-29 05:47:20|1685.5|1684.3|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|1
1651211250000|2022-04-29 05:47:30|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651211260000|2022-04-29 05:47:40|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|0
1651211270000|2022-04-29 05:47:50|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|0
1651211280000|2022-04-29 05:48:00|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1
1651211310000|2022-04-29 05:48:30|1685.4|1684.2|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|0
1651211320000|2022-04-29 05:48:40|1685.4|1684.2|1685.9|1684.7|1685.9|1684.7|1685.4|1684.2|2
1651211330000|2022-04-29 05:48:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651211340000|2022-04-29 05:49:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|3
1651211350000|2022-04-29 05:49:10|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651211370000|2022-04-29 05:49:30|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|2
1651211390000|2022-04-29 05:49:50|1684.7|1683.5|1684.9|1683.7|1685.1|1683.9|1684.6|1683.4|3
1651211400000|2022-04-29 05:50:00|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|0
1651211420000|2022-04-29 05:50:20|1685|1683.8|1685.4|1684.2|1685.4|1684.2|1684.9|1683.7|5
1651211430000|2022-04-29 05:50:30|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|1
1651211440000|2022-04-29 05:50:40|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|2
1651211450000|2022-04-29 05:50:50|1685.2|1684|1685.3|1684.1|1685.3|1684.1|1685.2|1684|3
1651211460000|2022-04-29 05:51:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|0
1651211470000|2022-04-29 05:51:10|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|3
1651211490000|2022-04-29 05:51:30|1684.8|1683.6|1684.6|1683.4|1684.8|1683.6|1684.6|1683.4|1
1651211500000|2022-04-29 05:51:40|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|2
1651211520000|2022-04-29 05:52:00|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|1
1651211530000|2022-04-29 05:52:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651211540000|2022-04-29 05:52:20|1685.2|1684|1685.1|1683.9|1685.2|1684|1685.1|1683.9|1
1651211550000|2022-04-29 05:52:30|1685.2|1684|1685|1683.8|1685.2|1684|1685|1683.8|0
1651211560000|2022-04-29 05:52:40|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|0
1651211570000|2022-04-29 05:52:50|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651211580000|2022-04-29 05:53:00|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|0
1651211610000|2022-04-29 05:53:30|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|0
1651211630000|2022-04-29 05:53:50|1685.5|1684.3|1685.9|1684.7|1685.9|1684.7|1685.5|1684.3|4
1651211640000|2022-04-29 05:54:00|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|2
1651211650000|2022-04-29 05:54:10|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|0
1651211660000|2022-04-29 05:54:20|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651211670000|2022-04-29 05:54:30|||||||||1
1651211690000|2022-04-29 05:54:50|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.1|1683.9|4
1651211700000|2022-04-29 05:55:00|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|1
1651211710000|2022-04-29 05:55:10|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1
1651211730000|2022-04-29 05:55:30|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|2
1651211740000|2022-04-29 05:55:40|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651211750000|2022-04-29 05:55:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|0
1651211760000|2022-04-29 05:56:00|1685.1|1683.9|1685.2|1684|1685.2|1684|1685|1683.8|4
1651211770000|2022-04-29 05:56:10|1685.4|1684.2|1685.5|1684.3|1685.6|1684.4|1685.4|1684.2|3
1651211780000|2022-04-29 05:56:20|1685.2|1684|1685.2|1684|1685.5|1684.3|1685.2|1684|1
1651211790000|2022-04-29 05:56:30|1684.9|1683.7|1685.6|1684.4|1685.6|1684.4|1684.9|1683.7|13
1651211820000|2022-04-29 05:57:00|1685.4|1684.2|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|3
1651211830000|2022-04-29 05:57:10|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|2
1651211840000|2022-04-29 05:57:20|||||||||7
1651211850000|2022-04-29 05:57:30|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|0
1651211890000|2022-04-29 05:58:10|1685.7|1684.5|1685.9|1684.7|1685.9|1684.7|1685.7|1684.5|1
1651211900000|2022-04-29 05:58:20|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|1
1651211910000|2022-04-29 05:58:30|||||||||1
1651211930000|2022-04-29 05:58:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|0
1651211950000|2022-04-29 05:59:10|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1
1651211970000|2022-04-29 05:59:30|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|1
1651211980000|2022-04-29 05:59:40|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|0
1651212000000|2022-04-29 06:00:00|1686.2|1685|1685.8|1684.6|1686.2|1685|1685.7|1684.5|3
1651212010000|2022-04-29 06:00:10|1686|1684.8|1685.8|1684.6|1686.2|1685|1685.8|1684.6|5
1651212020000|2022-04-29 06:00:20|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|5
1651212030000|2022-04-29 06:00:30|||||||||4
1651212040000|2022-04-29 06:00:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651212060000|2022-04-29 06:01:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|18
1651212070000|2022-04-29 06:01:10|||||||||8
1651212080000|2022-04-29 06:01:20|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|0
1651212090000|2022-04-29 06:01:30|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|3
1651212110000|2022-04-29 06:01:50|1686.5|1685.3|1686|1684.8|1686.5|1685.3|1685.9|1684.7|4
1651212120000|2022-04-29 06:02:00|1685.8|1684.6|1686.7|1685.5|1686.7|1685.5|1685.8|1684.6|8
1651212130000|2022-04-29 06:02:10|1686.3|1685.1|1686.3|1685.1|1686.7|1685.5|1686.3|1685.1|7
1651212140000|2022-04-29 06:02:20|1686.7|1685.5|1686.6|1685.4|1686.8|1685.6|1686.6|1685.4|15
1651212160000|2022-04-29 06:02:40|1686.5|1685.3|1686.3|1685.1|1686.5|1685.3|1686.3|1685.1|0
1651212170000|2022-04-29 06:02:50|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.4|1685.2|2
1651212180000|2022-04-29 06:03:00|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.6|1685.4|11
1651212190000|2022-04-29 06:03:10|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|15
1651212200000|2022-04-29 06:03:20|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.8|1685.6|3
1651212240000|2022-04-29 06:04:00|1686.9|1685.7|1687.3|1686.1|1687.4|1686.2|1686.9|1685.7|34
1651212260000|2022-04-29 06:04:20|||||||||2
1651212270000|2022-04-29 06:04:30|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|1
1651212280000|2022-04-29 06:04:40|1687.2|1686|1687.1|1685.9|1687.2|1686|1687.1|1685.9|5
1651212290000|2022-04-29 06:04:50|1687.2|1686|1687.3|1686.1|1687.3|1686.1|1687.2|1686|2
1651212300000|2022-04-29 06:05:00|1687.4|1686.2|1687.2|1686|1687.7|1686.5|1687.2|1686|15
1651212310000|2022-04-29 06:05:10|1687.1|1685.9|1687.5|1686.3|1687.5|1686.3|1687.1|1685.9|4
1651212330000|2022-04-29 06:05:30|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|0
1651212340000|2022-04-29 06:05:40|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|0
1651212350000|2022-04-29 06:05:50|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|0
1651212360000|2022-04-29 06:06:00|1687.8|1686.6|1687.5|1686.3|1687.8|1686.6|1687.4|1686.2|14
1651212370000|2022-04-29 06:06:10|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.5|1686.3|2
1651212400000|2022-04-29 06:06:40|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|0
1651212410000|2022-04-29 06:06:50|1687.7|1686.5|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|0
1651212420000|2022-04-29 06:07:00|1687.4|1686.2|1687.6|1686.4|1687.8|1686.6|1687.4|1686.2|9
1651212430000|2022-04-29 06:07:10|1687.7|1686.5|1687.8|1686.6|1687.8|1686.6|1687.7|1686.5|1
1651212440000|2022-04-29 06:07:20|1687.7|1686.5|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|2
1651212450000|2022-04-29 06:07:30|||||||||2
1651212460000|2022-04-29 06:07:40|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|2
1651212470000|2022-04-29 06:07:50|||||||||1
1651212480000|2022-04-29 06:08:00|1687.2|1686|1687.5|1686.3|1687.8|1686.6|1687.2|1686|21
1651212490000|2022-04-29 06:08:10|1687.9|1686.7|1687.8|1686.6|1687.9|1686.7|1687.8|1686.6|13
1651212500000|2022-04-29 06:08:20|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|0
1651212510000|2022-04-29 06:08:30|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1
1651212520000|2022-04-29 06:08:40|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1651212540000|2022-04-29 06:09:00|||||||||13
1651212570000|2022-04-29 06:09:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651212600000|2022-04-29 06:10:00|1687.8|1686.6|1687.7|1686.5|1687.8|1686.6|1687.7|1686.5|24
1651212610000|2022-04-29 06:10:10|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|2
1651212620000|2022-04-29 06:10:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|4
1651212630000|2022-04-29 06:10:30|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.2|1686|7
1651212670000|2022-04-29 06:11:10|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|5
1651212680000|2022-04-29 06:11:20|||||||||1
1651212710000|2022-04-29 06:11:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|8
1651212720000|2022-04-29 06:12:00|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|8
1651212730000|2022-04-29 06:12:10|1687.5|1686.3|1687.7|1686.5|1687.7|1686.5|1687.5|1686.3|3
1651212740000|2022-04-29 06:12:20|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|14
1651212750000|2022-04-29 06:12:30|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|5
1651212760000|2022-04-29 06:12:40|1687.5|1686.3|1687.9|1686.7|1687.9|1686.7|1687.5|1686.3|6
1651212780000|2022-04-29 06:13:00|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.5|1686.3|68
1651212790000|2022-04-29 06:13:10|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|2
1651212800000|2022-04-29 06:13:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|0
1651212810000|2022-04-29 06:13:30|1687.7|1686.5|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|0
1651212820000|2022-04-29 06:13:40|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651212840000|2022-04-29 06:14:00|1687.6|1686.4|1687.7|1686.5|1687.8|1686.6|1687.4|1686.2|25
1651212850000|2022-04-29 06:14:10|1687.5|1686.3|1687.8|1686.6|1687.9|1686.7|1687.5|1686.3|3
1651212860000|2022-04-29 06:14:20|1687.9|1686.7|1687.6|1686.4|1687.9|1686.7|1687.5|1686.3|1
1651212870000|2022-04-29 06:14:30|1687.5|1686.3|1687.4|1686.2|1687.8|1686.6|1687.4|1686.2|8
1651212880000|2022-04-29 06:14:40|1687.3|1686.1|1687.4|1686.2|1687.4|1686.2|1687.3|1686.1|0
1651212890000|2022-04-29 06:14:50|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1
1651212900000|2022-04-29 06:15:00|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|0
1651212910000|2022-04-29 06:15:10|1687|1685.8|1687.1|1685.9|1687.1|1685.9|1687|1685.8|4
1651212920000|2022-04-29 06:15:20|1686.9|1685.7|1687|1685.8|1687|1685.8|1686.9|1685.7|0
1651212930000|2022-04-29 06:15:30|1686.8|1685.6|1687|1685.8|1687.2|1686|1686.8|1685.6|5
1651212940000|2022-04-29 06:15:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|0
1651212950000|2022-04-29 06:15:50|1687.5|1686.3|1687.8|1686.6|1687.8|1686.6|1687.5|1686.3|2
1651212960000|2022-04-29 06:16:00|1687.5|1686.3|1687.3|1686.1|1687.7|1686.5|1687.3|1686.1|7
1651212970000|2022-04-29 06:16:10|1687.2|1686|1687.5|1686.3|1687.5|1686.3|1687.1|1685.9|2
1651212980000|2022-04-29 06:16:20|1687.6|1686.4|1687.5|1686.3|1687.7|1686.5|1687.5|1686.3|2
1651213000000|2022-04-29 06:16:40|1687.4|1686.2|1687.3|1686.1|1687.4|1686.2|1687.3|1686.1|0
1651213010000|2022-04-29 06:16:50|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|0
1651213020000|2022-04-29 06:17:00|1687.6|1686.4|1687.5|1686.3|1687.8|1686.6|1687.5|1686.3|16
1651213030000|2022-04-29 06:17:10|1687.7|1686.5|1687.5|1686.3|1687.9|1686.7|1687.5|1686.3|6
1651213040000|2022-04-29 06:17:20|1687.6|1686.4|1687.6|1686.4|1687.7|1686.5|1687.6|1686.4|0
1651213090000|2022-04-29 06:18:10|1687.7|1686.5|1687.4|1686.2|1687.8|1686.6|1687.4|1686.2|4
1651213100000|2022-04-29 06:18:20|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|2
1651213110000|2022-04-29 06:18:30|1687.8|1686.6|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|4
1651213120000|2022-04-29 06:18:40|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|1687.8|1686.6|0
1651213130000|2022-04-29 06:18:50|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|0
1651213140000|2022-04-29 06:19:00|1687.9|1686.7|1688|1686.8|1688|1686.8|1687.8|1686.6|18
1651213150000|2022-04-29 06:19:10|||||||||1
1651213180000|2022-04-29 06:19:40|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|0
1651213190000|2022-04-29 06:19:50|1688.4|1687.2|1688.5|1687.3|1688.5|1687.3|1688.4|1687.2|11
1651213200000|2022-04-29 06:20:00|1688.4|1687.2|1688.5|1687.3|1688.8|1687.6|1688.4|1687.2|5
1651213210000|2022-04-29 06:20:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|5
1651213220000|2022-04-29 06:20:20|1688.8|1687.6|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|4
1651213230000|2022-04-29 06:20:30|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|0
1651213240000|2022-04-29 06:20:40|1688.7|1687.5|1688.5|1687.3|1688.8|1687.6|1688.5|1687.3|2
1651213250000|2022-04-29 06:20:50|||||||||1
1651213260000|2022-04-29 06:21:00|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|4
1651213270000|2022-04-29 06:21:10|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|1
1651213280000|2022-04-29 06:21:20|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|0
1651213290000|2022-04-29 06:21:30|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|1
1651213320000|2022-04-29 06:22:00|1688.8|1687.6|1688.7|1687.5|1688.9|1687.7|1688.7|1687.5|9
1651213330000|2022-04-29 06:22:10|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|17
1651213350000|2022-04-29 06:22:30|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|2
1651213380000|2022-04-29 06:23:00|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|6
1651213390000|2022-04-29 06:23:10|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|1
1651213400000|2022-04-29 06:23:20|1688.9|1687.7|1688.4|1687.2|1688.9|1687.7|1688.4|1687.2|6
1651213410000|2022-04-29 06:23:30|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|13
1651213420000|2022-04-29 06:23:40|1688.3|1687.1|1688.6|1687.4|1688.6|1687.4|1688.3|1687.1|7
1651213430000|2022-04-29 06:23:50|1688.8|1687.6|1688.9|1687.7|1688.9|1687.7|1688.8|1687.6|53
1651213440000|2022-04-29 06:24:00|1689.1|1687.9|1688.5|1687.3|1689.1|1687.9|1688.5|1687.3|27
1651213450000|2022-04-29 06:24:10|1688.4|1687.2|1688.3|1687.1|1688.4|1687.2|1688.3|1687.1|2
1651213460000|2022-04-29 06:24:20|1688.4|1687.2|1688.9|1687.7|1688.9|1687.7|1688.4|1687.2|30
1651213470000|2022-04-29 06:24:30|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.6|1687.4|9
1651213480000|2022-04-29 06:24:40|1688.3|1687.1|1688.5|1687.3|1688.7|1687.5|1688.3|1687.1|7
1651213490000|2022-04-29 06:24:50|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|0
1651213500000|2022-04-29 06:25:00|1688.9|1687.7|1688.7|1687.5|1688.9|1687.7|1688.6|1687.4|19
1651213510000|2022-04-29 06:25:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1
1651213520000|2022-04-29 06:25:20|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|1
1651213530000|2022-04-29 06:25:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|44
1651213550000|2022-04-29 06:25:50|1689.2|1688|1688.6|1687.4|1689.3|1688.1|1688.6|1687.4|10
1651213560000|2022-04-29 06:26:00|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1688.3|1687.1|13
1651213570000|2022-04-29 06:26:10|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1688.2|1687|3
1651213580000|2022-04-29 06:26:20|1688.4|1687.2|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|4
1651213600000|2022-04-29 06:26:40|1688.6|1687.4|1688.3|1687.1|1688.6|1687.4|1688.3|1687.1|3
1651213610000|2022-04-29 06:26:50|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688.2|1687|6
1651213620000|2022-04-29 06:27:00|1688.5|1687.3|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|5
1651213630000|2022-04-29 06:27:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|7
1651213640000|2022-04-29 06:27:20|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|2
1651213650000|2022-04-29 06:27:30|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|3
1651213660000|2022-04-29 06:27:40|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|5
1651213670000|2022-04-29 06:27:50|1688.2|1687|1688.6|1687.4|1688.6|1687.4|1688.2|1687|8
1651213680000|2022-04-29 06:28:00|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|27
1651213690000|2022-04-29 06:28:10|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.9|1687.7|4
1651213700000|2022-04-29 06:28:20|||||||||8
1651213730000|2022-04-29 06:28:50|1689.2|1688|1688.7|1687.5|1689.2|1688|1688.7|1687.5|2
1651213740000|2022-04-29 06:29:00|1688.8|1687.6|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|2
1651213750000|2022-04-29 06:29:10|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.8|1687.6|5
1651213760000|2022-04-29 06:29:20|||||||||5
1651213770000|2022-04-29 06:29:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689|1687.8|0
1651213790000|2022-04-29 06:29:50|||||||||11
1651213800000|2022-04-29 06:30:00|1689|1687.8|1689.1|1687.9|1689.2|1688|1688.9|1687.7|9
1651213820000|2022-04-29 06:30:20|1688.9|1687.7|1688.3|1687.1|1688.9|1687.7|1688.3|1687.1|18
1651213830000|2022-04-29 06:30:30|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.4|1687.2|2
1651213840000|2022-04-29 06:30:40|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.2|1687|13
1651213850000|2022-04-29 06:30:50|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.3|1687.1|2
1651213860000|2022-04-29 06:31:00|1688.3|1687.1|1688.3|1687.1|1688.6|1687.4|1688.2|1687|2
1651213870000|2022-04-29 06:31:10|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1688.3|1687.1|0
1651213920000|2022-04-29 06:32:00|1688.4|1687.2|1688.8|1687.6|1688.8|1687.6|1688.4|1687.2|27
1651213930000|2022-04-29 06:32:10|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|4
1651213950000|2022-04-29 06:32:30|1688.8|1687.6|1688.5|1687.3|1688.8|1687.6|1688.4|1687.2|6
1651213980000|2022-04-29 06:33:00|1688.7|1687.5|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|12
1651214000000|2022-04-29 06:33:20|||||||||2
1651214010000|2022-04-29 06:33:30|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1
1651214040000|2022-04-29 06:34:00|1688.7|1687.5|1689|1687.8|1689|1687.8|1688.7|1687.5|3
1651214050000|2022-04-29 06:34:10|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|4
1651214060000|2022-04-29 06:34:20|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1
1651214070000|2022-04-29 06:34:30|1689.5|1688.3|1689.9|1688.7|1689.9|1688.7|1689.5|1688.3|21
1651214100000|2022-04-29 06:35:00|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|11
1651214110000|2022-04-29 06:35:10|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|3
1651214120000|2022-04-29 06:35:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1
1651214140000|2022-04-29 06:35:40|1689.9|1688.7|1689.8|1688.6|1689.9|1688.7|1689.8|1688.6|2
1651214150000|2022-04-29 06:35:50|1689.6|1688.4|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|1
1651214160000|2022-04-29 06:36:00|1689.6|1688.4|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|1
1651214180000|2022-04-29 06:36:20|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|0
1651214190000|2022-04-29 06:36:30|1690.1|1688.9|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|10
1651214200000|2022-04-29 06:36:40|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1651214220000|2022-04-29 06:37:00|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|3
1651214230000|2022-04-29 06:37:10|1689.6|1688.4|1689.8|1688.6|1689.9|1688.7|1689.6|1688.4|9
1651214240000|2022-04-29 06:37:20|1689.6|1688.4|1690|1688.8|1690|1688.8|1689.6|1688.4|2
1651214250000|2022-04-29 06:37:30|1690.1|1688.9|1690.5|1689.3|1690.6|1689.4|1690.1|1688.9|9
1651214270000|2022-04-29 06:37:50|1690.4|1689.2|1690.1|1688.9|1690.4|1689.2|1690.1|1688.9|1
1651214280000|2022-04-29 06:38:00|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|7
1651214290000|2022-04-29 06:38:10|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|16
1651214300000|2022-04-29 06:38:20|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|2
1651214310000|2022-04-29 06:38:30|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|5
1651214320000|2022-04-29 06:38:40|1690.4|1689.2|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|8
1651214330000|2022-04-29 06:38:50|1690.5|1689.3|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|2
1651214340000|2022-04-29 06:39:00|1690.5|1689.3|1690.5|1689.3|1690.6|1689.4|1690.4|1689.2|6
1651214350000|2022-04-29 06:39:10|1690.4|1689.2|1690.2|1689|1690.4|1689.2|1690.2|1689|1
1651214360000|2022-04-29 06:39:20|||||||||1
1651214370000|2022-04-29 06:39:30|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|1
1651214380000|2022-04-29 06:39:40|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|6
1651214390000|2022-04-29 06:39:50|1690.1|1688.9|1690.4|1689.2|1690.4|1689.2|1690.1|1688.9|15
1651214400000|2022-04-29 06:40:00|1690.2|1689|1689.7|1688.5|1690.4|1689.2|1689.6|1688.4|36
1651214410000|2022-04-29 06:40:10|1689.6|1688.4|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|1
1651214420000|2022-04-29 06:40:20|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|2
1651214430000|2022-04-29 06:40:30|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|4
1651214440000|2022-04-29 06:40:40|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|2
1651214450000|2022-04-29 06:40:50|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|4
1651214460000|2022-04-29 06:41:00|1689.9|1688.7|1689.9|1688.7|1690|1688.8|1689.8|1688.6|11
1651214470000|2022-04-29 06:41:10|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|2
1651214480000|2022-04-29 06:41:20|1689.9|1688.7|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|0
1651214490000|2022-04-29 06:41:30|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|2
1651214500000|2022-04-29 06:41:40|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|3
1651214510000|2022-04-29 06:41:50|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|9
1651214520000|2022-04-29 06:42:00|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|3
1651214530000|2022-04-29 06:42:10|||||||||3
1651214540000|2022-04-29 06:42:20|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.1|1687.9|5
1651214550000|2022-04-29 06:42:30|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|2
1651214570000|2022-04-29 06:42:50|1689.7|1688.5|1689.9|1688.7|1689.9|1688.7|1689.5|1688.3|6
1651214580000|2022-04-29 06:43:00|1689.6|1688.4|1690|1688.8|1690|1688.8|1689.6|1688.4|33
1651214590000|2022-04-29 06:43:10|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|4
1651214630000|2022-04-29 06:43:50|1690.1|1688.9|1690.2|1689|1690.2|1689|1690.1|1688.9|1
1651214640000|2022-04-29 06:44:00|1690.4|1689.2|1690.2|1689|1690.6|1689.4|1690.1|1688.9|9
1651214660000|2022-04-29 06:44:20|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|5
1651214680000|2022-04-29 06:44:40|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|8
1651214690000|2022-04-29 06:44:50|||||||||1
1651214700000|2022-04-29 06:45:00|1690.7|1689.5|1690.9|1689.7|1690.9|1689.7|1690.6|1689.4|24
1651214710000|2022-04-29 06:45:10|1690.6|1689.4|1691.3|1690.1|1691.3|1690.1|1690.6|1689.4|103
1651214720000|2022-04-29 06:45:20|1691.6|1690.4|1691.3|1690.1|1691.6|1690.4|1691.3|1690.1|11
1651214730000|2022-04-29 06:45:30|1691.2|1690|1691.2|1690|1691.3|1690.1|1691.2|1690|15
1651214740000|2022-04-29 06:45:40|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651214750000|2022-04-29 06:45:50|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1651214760000|2022-04-29 06:46:00|1691.2|1690|1691.2|1690|1691.3|1690.1|1691.2|1690|2
1651214770000|2022-04-29 06:46:10|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.1|1689.9|1
1651214780000|2022-04-29 06:46:20|1691.1|1689.9|1691.2|1690|1691.3|1690.1|1691.1|1689.9|3
1651214790000|2022-04-29 06:46:30|1691.1|1689.9|1690.8|1689.6|1691.1|1689.9|1690.8|1689.6|4
1651214800000|2022-04-29 06:46:40|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691|1689.8|4
1651214810000|2022-04-29 06:46:50|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|9
1651214820000|2022-04-29 06:47:00|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|3
1651214830000|2022-04-29 06:47:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|2
1651214840000|2022-04-29 06:47:20|1691.1|1689.9|1691|1689.8|1691.3|1690.1|1691|1689.8|11
1651214850000|2022-04-29 06:47:30|||||||||4
1651214860000|2022-04-29 06:47:40|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|1
1651214870000|2022-04-29 06:47:50|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|4
1651214880000|2022-04-29 06:48:00|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|4
1651214890000|2022-04-29 06:48:10|1690.9|1689.7|1690.5|1689.3|1690.9|1689.7|1690.5|1689.3|14
1651214900000|2022-04-29 06:48:20|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1690|1688.8|2
1651214910000|2022-04-29 06:48:30|1690.4|1689.2|1689.6|1688.4|1690.4|1689.2|1689.5|1688.3|15
1651214920000|2022-04-29 06:48:40|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|13
1651214930000|2022-04-29 06:48:50|1689.7|1688.5|1689.6|1688.4|1689.9|1688.7|1689.5|1688.3|2
1651214940000|2022-04-29 06:49:00|1689.7|1688.5|1690.1|1688.9|1690.1|1688.9|1689.6|1688.4|3
1651214950000|2022-04-29 06:49:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1651214960000|2022-04-29 06:49:20|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651214970000|2022-04-29 06:49:30|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|47
1651214980000|2022-04-29 06:49:40|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|5
1651214990000|2022-04-29 06:49:50|1690.2|1689|1690.4|1689.2|1690.4|1689.2|1690.1|1688.9|7
1651215000000|2022-04-29 06:50:00|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|0
1651215010000|2022-04-29 06:50:10|1690.1|1688.9|1689.9|1688.7|1690.1|1688.9|1689.9|1688.7|5
1651215020000|2022-04-29 06:50:20|1690|1688.8|1689.4|1688.2|1690|1688.8|1689.4|1688.2|32
1651215030000|2022-04-29 06:50:30|1689.6|1688.4|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|14
1651215040000|2022-04-29 06:50:40|1689.7|1688.5|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|0
1651215050000|2022-04-29 06:50:50|1689.5|1688.3|1689.8|1688.6|1689.8|1688.6|1689.5|1688.3|0
1651215060000|2022-04-29 06:51:00|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.3|1688.1|0
1651215090000|2022-04-29 06:51:30|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|4
1651215110000|2022-04-29 06:51:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|3
1651215120000|2022-04-29 06:52:00|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|0
1651215130000|2022-04-29 06:52:10|1690.1|1688.9|1689.9|1688.7|1690.1|1688.9|1689.9|1688.7|16
1651215140000|2022-04-29 06:52:20|1689.7|1688.5|1689.8|1688.6|1689.9|1688.7|1689.7|1688.5|1
1651215150000|2022-04-29 06:52:30|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|3
1651215160000|2022-04-29 06:52:40|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690|1688.8|5
1651215170000|2022-04-29 06:52:50|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|4
1651215180000|2022-04-29 06:53:00|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1690.3|1689.1|4
1651215190000|2022-04-29 06:53:10|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|5
1651215200000|2022-04-29 06:53:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|4
1651215210000|2022-04-29 06:53:30|1689.7|1688.5|1690.2|1689|1690.2|1689|1689.7|1688.5|7
1651215220000|2022-04-29 06:53:40|1690.3|1689.1|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|6
1651215230000|2022-04-29 06:53:50|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|5
1651215240000|2022-04-29 06:54:00|1690.3|1689.1|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|1
1651215250000|2022-04-29 06:54:10|||||||||2
1651215260000|2022-04-29 06:54:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|0
1651215280000|2022-04-29 06:54:40|1690.1|1688.9|1690.2|1689|1690.2|1689|1690.1|1688.9|2
1651215300000|2022-04-29 06:55:00|1690.1|1688.9|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|4
1651215310000|2022-04-29 06:55:10|1690.3|1689.1|1690.2|1689|1690.3|1689.1|1690.2|1689|50
1651215320000|2022-04-29 06:55:20|1690.3|1689.1|1690.5|1689.3|1690.6|1689.4|1690.3|1689.1|12
1651215350000|2022-04-29 06:55:50|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651215360000|2022-04-29 06:56:00|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651215370000|2022-04-29 06:56:10|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651215390000|2022-04-29 06:56:30|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|6
1651215400000|2022-04-29 06:56:40|1691.1|1689.9|1691.1|1689.9|1691.2|1690|1691.1|1689.9|3
1651215410000|2022-04-29 06:56:50|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651215420000|2022-04-29 06:57:00|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651215430000|2022-04-29 06:57:10|1691|1689.8|1691|1689.8|1691.1|1689.9|1690.8|1689.6|5
1651215440000|2022-04-29 06:57:20|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651215450000|2022-04-29 06:57:30|1690.7|1689.5|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|2
1651215460000|2022-04-29 06:57:40|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1651215470000|2022-04-29 06:57:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651215480000|2022-04-29 06:58:00|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1
1651215490000|2022-04-29 06:58:10|1690.6|1689.4|1690.8|1689.6|1690.8|1689.6|1690.6|1689.4|1
1651215500000|2022-04-29 06:58:20|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|5
1651215510000|2022-04-29 06:58:30|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691|1689.8|6
1651215520000|2022-04-29 06:58:40|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|2
1651215530000|2022-04-29 06:58:50|1690.9|1689.7|1690.6|1689.4|1690.9|1689.7|1690.5|1689.3|20
1651215540000|2022-04-29 06:59:00|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|7
1651215550000|2022-04-29 06:59:10|1690.9|1689.7|1691.8|1690.6|1691.8|1690.6|1690.9|1689.7|11
1651215560000|2022-04-29 06:59:20|||||||||4
1651215590000|2022-04-29 06:59:50|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|16
1651215600000|2022-04-29 07:00:00|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|7
1651215610000|2022-04-29 07:00:10|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651215620000|2022-04-29 07:00:20|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|9
1651215650000|2022-04-29 07:00:50|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|5
1651215660000|2022-04-29 07:01:00|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|10
1651215670000|2022-04-29 07:01:10|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.1|1690.9|6
1651215680000|2022-04-29 07:01:20|1692.1|1690.9|1691.6|1690.4|1692.1|1690.9|1691.6|1690.4|9
1651215700000|2022-04-29 07:01:40|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|3
1651215710000|2022-04-29 07:01:50|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651215720000|2022-04-29 07:02:00|1691.5|1690.3|1691.6|1690.4|1691.7|1690.5|1691.5|1690.3|11
1651215730000|2022-04-29 07:02:10|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|7
1651215740000|2022-04-29 07:02:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1651215750000|2022-04-29 07:02:30|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|5
1651215760000|2022-04-29 07:02:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|3
1651215770000|2022-04-29 07:02:50|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|7
1651215780000|2022-04-29 07:03:00|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|1
1651215800000|2022-04-29 07:03:20|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|6
1651215810000|2022-04-29 07:03:30|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651215820000|2022-04-29 07:03:40|1691.7|1690.5|1691.6|1690.4|1691.7|1690.5|1691.6|1690.4|7
1651215830000|2022-04-29 07:03:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|2
1651215840000|2022-04-29 07:04:00|||||||||2
1651215850000|2022-04-29 07:04:10|1691.6|1690.4|1691.9|1690.7|1691.9|1690.7|1691.6|1690.4|1
1651215870000|2022-04-29 07:04:30|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1
1651215880000|2022-04-29 07:04:40|1691.6|1690.4|1691.6|1690.4|1691.7|1690.5|1691.6|1690.4|3
1651215890000|2022-04-29 07:04:50|1691.7|1690.5|1691.6|1690.4|1691.9|1690.7|1691.6|1690.4|3
1651215900000|2022-04-29 07:05:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|3
1651215930000|2022-04-29 07:05:30|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.6|1690.4|5
1651215960000|2022-04-29 07:06:00|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|4
1651215970000|2022-04-29 07:06:10|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|2
1651215980000|2022-04-29 07:06:20|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|1
1651215990000|2022-04-29 07:06:30|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|0
1651216000000|2022-04-29 07:06:40|1691.9|1690.7|1691.2|1690|1691.9|1690.7|1691.2|1690|5
1651216010000|2022-04-29 07:06:50|1691.1|1689.9|1691.5|1690.3|1691.5|1690.3|1691.1|1689.9|1
1651216020000|2022-04-29 07:07:00|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1
1651216030000|2022-04-29 07:07:10|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.1|1689.9|2
1651216040000|2022-04-29 07:07:20|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|0
1651216050000|2022-04-29 07:07:30|1691.3|1690.1|1691.1|1689.9|1691.5|1690.3|1691.1|1689.9|3
1651216060000|2022-04-29 07:07:40|1691.2|1690|1690.7|1689.5|1691.4|1690.2|1690.6|1689.4|1
1651216070000|2022-04-29 07:07:50|1690.6|1689.4|1691.2|1690|1691.2|1690|1690.5|1689.3|2
1651216080000|2022-04-29 07:08:00|1691|1689.8|1691.5|1690.3|1691.5|1690.3|1691|1689.8|3
1651216090000|2022-04-29 07:08:10|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|15
1651216100000|2022-04-29 07:08:20|1691.2|1690|1691.5|1690.3|1691.5|1690.3|1691.2|1690|19
1651216110000|2022-04-29 07:08:30|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|1
1651216120000|2022-04-29 07:08:40|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651216130000|2022-04-29 07:08:50|1691.9|1690.7|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|25
1651216140000|2022-04-29 07:09:00|1691.5|1690.3|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|2
1651216150000|2022-04-29 07:09:10|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|1
1651216160000|2022-04-29 07:09:20|1691.6|1690.4|1692|1690.8|1692|1690.8|1691.6|1690.4|1
1651216170000|2022-04-29 07:09:30|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|2
1651216180000|2022-04-29 07:09:40|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.8|1690.6|0
1651216200000|2022-04-29 07:10:00|1692|1690.8|1692|1690.8|1692.2|1691|1691.8|1690.6|4
1651216210000|2022-04-29 07:10:10|1691.8|1690.6|1691.7|1690.5|1692|1690.8|1691.7|1690.5|0
1651216230000|2022-04-29 07:10:30|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|2
1651216240000|2022-04-29 07:10:40|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.8|1690.6|0
1651216250000|2022-04-29 07:10:50|1691.5|1690.3|1691.2|1690|1691.5|1690.3|1691.2|1690|2
1651216260000|2022-04-29 07:11:00|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651216270000|2022-04-29 07:11:10|1691.1|1689.9|1690.8|1689.6|1691.1|1689.9|1690.8|1689.6|1
1651216280000|2022-04-29 07:11:20|1691.2|1690|1691.1|1689.9|1691.5|1690.3|1691.1|1689.9|5
1651216290000|2022-04-29 07:11:30|1691.2|1690|1691.5|1690.3|1691.5|1690.3|1691.2|1690|2
1651216300000|2022-04-29 07:11:40|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|0
1651216310000|2022-04-29 07:11:50|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1651216320000|2022-04-29 07:12:00|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|8
1651216330000|2022-04-29 07:12:10|||||||||1
1651216340000|2022-04-29 07:12:20|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|2
1651216360000|2022-04-29 07:12:40|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1651216370000|2022-04-29 07:12:50|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1651216380000|2022-04-29 07:13:00|1690.6|1689.4|1690.8|1689.6|1690.8|1689.6|1690.6|1689.4|2
1651216390000|2022-04-29 07:13:10|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|5
1651216420000|2022-04-29 07:13:40|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|0
1651216440000|2022-04-29 07:14:00|1690.8|1689.6|1690.6|1689.4|1690.8|1689.6|1690.6|1689.4|1
1651216450000|2022-04-29 07:14:10|1690.2|1689|1690|1688.8|1690.2|1689|1689.7|1688.5|4
1651216460000|2022-04-29 07:14:20|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1651216470000|2022-04-29 07:14:30|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|4
1651216480000|2022-04-29 07:14:40|1689.8|1688.6|1690.1|1688.9|1690.1|1688.9|1689.8|1688.6|1
1651216520000|2022-04-29 07:15:20|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|16
1651216530000|2022-04-29 07:15:30|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1
1651216540000|2022-04-29 07:15:40|1689.7|1688.5|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|2
1651216550000|2022-04-29 07:15:50|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1651216560000|2022-04-29 07:16:00|1689.3|1688.1|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|5
1651216570000|2022-04-29 07:16:10|1689.2|1688|1689.1|1687.9|1689.2|1688|1689|1687.8|2
1651216580000|2022-04-29 07:16:20|1689|1687.8|1689.2|1688|1689.2|1688|1688.8|1687.6|2
1651216600000|2022-04-29 07:16:40|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651216610000|2022-04-29 07:16:50|1689.2|1688|1689.1|1687.9|1689.2|1688|1689.1|1687.9|0
1651216620000|2022-04-29 07:17:00|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|1
1651216630000|2022-04-29 07:17:10|1689.3|1688.1|1689.3|1688.1|1689.5|1688.3|1689.2|1688|0
1651216640000|2022-04-29 07:17:20|1689.2|1688|1689.2|1688|1689.3|1688.1|1689.1|1687.9|1
1651216650000|2022-04-29 07:17:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651216660000|2022-04-29 07:17:40|1689.2|1688|1689|1687.8|1689.2|1688|1689|1687.8|2
1651216670000|2022-04-29 07:17:50|1689.1|1687.9|1688.8|1687.6|1689.1|1687.9|1688.8|1687.6|2
1651216680000|2022-04-29 07:18:00|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|1
1651216690000|2022-04-29 07:18:10|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|0
1651216700000|2022-04-29 07:18:20|1688.7|1687.5|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|1
1651216710000|2022-04-29 07:18:30|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|1
1651216730000|2022-04-29 07:18:50|1688.6|1687.4|1688.8|1687.6|1689|1687.8|1688.6|1687.4|2
1651216740000|2022-04-29 07:19:00|1689|1687.8|1689|1687.8|1689|1687.8|1688.9|1687.7|0
1651216750000|2022-04-29 07:19:10|1688.8|1687.6|1688.8|1687.6|1689|1687.8|1688.8|1687.6|0
1651216760000|2022-04-29 07:19:20|1688.7|1687.5|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|1
1651216770000|2022-04-29 07:19:30|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|0
1651216800000|2022-04-29 07:20:00|1688.8|1687.6|1688.7|1687.5|1689|1687.8|1688.6|1687.4|2
1651216820000|2022-04-29 07:20:20|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|15
1651216830000|2022-04-29 07:20:30|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|1688.6|1687.4|0
1651216840000|2022-04-29 07:20:40|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|3
1651216860000|2022-04-29 07:21:00|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|3
1651216870000|2022-04-29 07:21:10|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.5|1687.3|0
1651216880000|2022-04-29 07:21:20|1688.5|1687.3|1688.6|1687.4|1688.6|1687.4|1688.3|1687.1|1
1651216900000|2022-04-29 07:21:40|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|1
1651216940000|2022-04-29 07:22:20|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|2
1651216950000|2022-04-29 07:22:30|1688.8|1687.6|1689.2|1688|1689.2|1688|1688.8|1687.6|2
1651216970000|2022-04-29 07:22:50|||||||||3
1651216980000|2022-04-29 07:23:00|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|1
1651216990000|2022-04-29 07:23:10|1688.8|1687.6|1688.8|1687.6|1689|1687.8|1688.8|1687.6|11
1651217000000|2022-04-29 07:23:20|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1688.7|1687.5|1
1651217010000|2022-04-29 07:23:30|1688.7|1687.5|1689.1|1687.9|1689.1|1687.9|1688.7|1687.5|4
1651217030000|2022-04-29 07:23:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1
1651217040000|2022-04-29 07:24:00|1688.9|1687.7|1689.2|1688|1689.2|1688|1688.9|1687.7|2
1651217050000|2022-04-29 07:24:10|1689.1|1687.9|1689.6|1688.4|1689.6|1688.4|1689.1|1687.9|1
1651217060000|2022-04-29 07:24:20|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|1
1651217070000|2022-04-29 07:24:30|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.2|1688|1
1651217080000|2022-04-29 07:24:40|1689.2|1688|1689.2|1688|1689.2|1688|1688.8|1687.6|4
1651217100000|2022-04-29 07:25:00|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|2
1651217130000|2022-04-29 07:25:30|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|3
1651217140000|2022-04-29 07:25:40|1689.2|1688|1689.2|1688|1689.2|1688|1689.1|1687.9|1
1651217150000|2022-04-29 07:25:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651217200000|2022-04-29 07:26:40|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|3
1651217210000|2022-04-29 07:26:50|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|3
1651217230000|2022-04-29 07:27:10|1688.8|1687.6|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|4
1651217250000|2022-04-29 07:27:30|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|5
1651217260000|2022-04-29 07:27:40|1689.3|1688.1|1689.2|1688|1689.3|1688.1|1689.1|1687.9|2
1651217270000|2022-04-29 07:27:50|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|0
1651217280000|2022-04-29 07:28:00|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651217300000|2022-04-29 07:28:20|||||||||1
1651217310000|2022-04-29 07:28:30|1688.8|1687.6|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|1
1651217340000|2022-04-29 07:29:00|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|1688.9|1687.7|4
1651217350000|2022-04-29 07:29:10|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|0
1651217360000|2022-04-29 07:29:20|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1688.8|1687.6|6
1651217370000|2022-04-29 07:29:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.1|1687.9|3
1651217380000|2022-04-29 07:29:40|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.2|1688|7
1651217390000|2022-04-29 07:29:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651217400000|2022-04-29 07:30:00|1689.2|1688|1689.1|1687.9|1689.2|1688|1689.1|1687.9|2
1651217440000|2022-04-29 07:30:40|1688.9|1687.7|1689.1|1687.9|1689.1|1687.9|1688.9|1687.7|6
1651217500000|2022-04-29 07:31:40|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|1
1651217510000|2022-04-29 07:31:50|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|6
1651217520000|2022-04-29 07:32:00|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|3
1651217530000|2022-04-29 07:32:10|1689.2|1688|1689.4|1688.2|1689.4|1688.2|1689.2|1688|6
1651217540000|2022-04-29 07:32:20|1689.3|1688.1|1689.2|1688|1689.3|1688.1|1689.2|1688|0
1651217550000|2022-04-29 07:32:30|1689|1687.8|1689.2|1688|1689.3|1688.1|1689|1687.8|0
1651217580000|2022-04-29 07:33:00|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.2|1688|1
1651217590000|2022-04-29 07:33:10|1689.4|1688.2|1689|1687.8|1689.4|1688.2|1689|1687.8|2
1651217630000|2022-04-29 07:33:50|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|3
1651217640000|2022-04-29 07:34:00|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.8|1687.6|5
1651217650000|2022-04-29 07:34:10|1689.1|1687.9|1689.3|1688.1|1689.3|1688.1|1689.1|1687.9|1
1651217660000|2022-04-29 07:34:20|1689.1|1687.9|1689|1687.8|1689.1|1687.9|1688.9|1687.7|5
1651217670000|2022-04-29 07:34:30|1689.1|1687.9|1689.2|1688|1689.3|1688.1|1689.1|1687.9|0
1651217680000|2022-04-29 07:34:40|1689|1687.8|1689|1687.8|1689.4|1688.2|1689|1687.8|0
1651217690000|2022-04-29 07:34:50|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|0
1651217700000|2022-04-29 07:35:00|1689.3|1688.1|1689.2|1688|1689.4|1688.2|1689.2|1688|0
1651217720000|2022-04-29 07:35:20|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|0
1651217730000|2022-04-29 07:35:30|1689.2|1688|1689.2|1688|1689.3|1688.1|1689.2|1688|1
1651217750000|2022-04-29 07:35:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651217760000|2022-04-29 07:36:00|1689|1687.8|1689.3|1688.1|1689.4|1688.2|1689|1687.8|0
1651217770000|2022-04-29 07:36:10|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|1
1651217790000|2022-04-29 07:36:30|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|1
1651217800000|2022-04-29 07:36:40|1689.2|1688|1689.3|1688.1|1689.4|1688.2|1689.2|1688|3
1651217810000|2022-04-29 07:36:50|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|2
1651217820000|2022-04-29 07:37:00|1689|1687.8|1689.2|1688|1689.3|1688.1|1689|1687.8|0
1651217830000|2022-04-29 07:37:10|1689|1687.8|1689.3|1688.1|1689.3|1688.1|1689|1687.8|1
1651217840000|2022-04-29 07:37:20|1689|1687.8|1689|1687.8|1689.2|1688|1689|1687.8|2
1651217850000|2022-04-29 07:37:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|3
1651217860000|2022-04-29 07:37:40|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651217870000|2022-04-29 07:37:50|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1651217880000|2022-04-29 07:38:00|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651217900000|2022-04-29 07:38:20|1689.2|1688|1689.2|1688|1689.3|1688.1|1689.2|1688|2
1651217910000|2022-04-29 07:38:30|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|0
1651217940000|2022-04-29 07:39:00|1689.2|1688|1689.4|1688.2|1689.5|1688.3|1689.2|1688|6
1651217950000|2022-04-29 07:39:10|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651217970000|2022-04-29 07:39:30|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|2
1651217990000|2022-04-29 07:39:50|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1651218000000|2022-04-29 07:40:00|||||||||2
1651218020000|2022-04-29 07:40:20|||||||||1
1651218030000|2022-04-29 07:40:30|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651218040000|2022-04-29 07:40:40|1689.5|1688.3|1689.7|1688.5|1689.7|1688.5|1689.5|1688.3|0
1651218050000|2022-04-29 07:40:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1651218060000|2022-04-29 07:41:00|1689.5|1688.3|1689.4|1688.2|1689.7|1688.5|1689.4|1688.2|1
1651218070000|2022-04-29 07:41:10|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|0
1651218090000|2022-04-29 07:41:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|4
1651218100000|2022-04-29 07:41:40|1689.8|1688.6|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|6
1651218110000|2022-04-29 07:41:50|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|1
1651218120000|2022-04-29 07:42:00|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|2
1651218130000|2022-04-29 07:42:10|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|0
1651218140000|2022-04-29 07:42:20|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651218170000|2022-04-29 07:42:50|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|1
1651218230000|2022-04-29 07:43:50|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1651218240000|2022-04-29 07:44:00|1689|1687.8|1689.4|1688.2|1689.4|1688.2|1689|1687.8|5
1651218260000|2022-04-29 07:44:20|1689.7|1688.5|1689.4|1688.2|1689.7|1688.5|1689.4|1688.2|2
1651218270000|2022-04-29 07:44:30|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|0
1651218280000|2022-04-29 07:44:40|1689.5|1688.3|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|2
1651218290000|2022-04-29 07:44:50|1689.5|1688.3|1689.7|1688.5|1689.7|1688.5|1689.5|1688.3|0
1651218310000|2022-04-29 07:45:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1651218320000|2022-04-29 07:45:20|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|2
1651218330000|2022-04-29 07:45:30|1689.3|1688.1|1689|1687.8|1689.3|1688.1|1689|1687.8|7
1651218340000|2022-04-29 07:45:40|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|2
1651218360000|2022-04-29 07:46:00|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|0
1651218370000|2022-04-29 07:46:10|||||||||1
1651218380000|2022-04-29 07:46:20|||||||||1
1651218440000|2022-04-29 07:47:20|||||||||1
1651218450000|2022-04-29 07:47:30|||||||||1
1651218460000|2022-04-29 07:47:40|1689.1|1687.9|1689|1687.8|1689.1|1687.9|1689|1687.8|3
1651218480000|2022-04-29 07:48:00|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1
1651218490000|2022-04-29 07:48:10|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|0
1651218500000|2022-04-29 07:48:20|1688.9|1687.7|1688.6|1687.4|1688.9|1687.7|1688.6|1687.4|6
1651218510000|2022-04-29 07:48:30|1688.7|1687.5|1689|1687.8|1689|1687.8|1688.6|1687.4|6
1651218520000|2022-04-29 07:48:40|||||||||2
1651218530000|2022-04-29 07:48:50|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1
1651218540000|2022-04-29 07:49:00|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|0
1651218550000|2022-04-29 07:49:10|1688.9|1687.7|1689|1687.8|1689|1687.8|1688.9|1687.7|5
1651218570000|2022-04-29 07:49:30|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|1689.1|1687.9|0
1651218620000|2022-04-29 07:50:20|1688.8|1687.6|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|7
1651218630000|2022-04-29 07:50:30|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.6|1687.4|11
1651218640000|2022-04-29 07:50:40|1688.6|1687.4|1688.6|1687.4|1688.8|1687.6|1688.6|1687.4|2
1651218650000|2022-04-29 07:50:50|1688.8|1687.6|1689.6|1688.4|1689.7|1688.5|1688.8|1687.6|11
1651218660000|2022-04-29 07:51:00|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1651218670000|2022-04-29 07:51:10|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|0
1651218680000|2022-04-29 07:51:20|||||||||2
1651218700000|2022-04-29 07:51:40|||||||||2
1651218740000|2022-04-29 07:52:20|1689.5|1688.3|1689.6|1688.4|1689.6|1688.4|1689.5|1688.3|0
1651218780000|2022-04-29 07:53:00|||||||||1
1651218810000|2022-04-29 07:53:30|||||||||1
1651218830000|2022-04-29 07:53:50|||||||||1
1651218850000|2022-04-29 07:54:10|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|2
1651218860000|2022-04-29 07:54:20|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|3
1651218880000|2022-04-29 07:54:40|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|2
1651218890000|2022-04-29 07:54:50|||||||||14
1651218910000|2022-04-29 07:55:10|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|6
1651218930000|2022-04-29 07:55:30|1690.3|1689.1|1690.2|1689|1690.3|1689.1|1690.2|1689|4
1651218940000|2022-04-29 07:55:40|1690.1|1688.9|1690.1|1688.9|1690.2|1689|1690.1|1688.9|3
1651218950000|2022-04-29 07:55:50|1690.2|1689|1690.1|1688.9|1690.2|1689|1690.1|1688.9|0
1651218960000|2022-04-29 07:56:00|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|2
1651218970000|2022-04-29 07:56:10|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651218980000|2022-04-29 07:56:20|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1
1651219000000|2022-04-29 07:56:40|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1651219020000|2022-04-29 07:57:00|1690.8|1689.6|1690.9|1689.7|1691.1|1689.9|1690.8|1689.6|6
1651219030000|2022-04-29 07:57:10|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1651219040000|2022-04-29 07:57:20|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1651219050000|2022-04-29 07:57:30|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|2
1651219060000|2022-04-29 07:57:40|||||||||1
1651219070000|2022-04-29 07:57:50|1690.8|1689.6|1691.2|1690|1691.2|1690|1690.8|1689.6|4
1651219080000|2022-04-29 07:58:00|1691.3|1690.1|1691.5|1690.3|1691.8|1690.6|1691.3|1690.1|14
1651219090000|2022-04-29 07:58:10|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|0
1651219100000|2022-04-29 07:58:20|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|0
1651219110000|2022-04-29 07:58:30|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|0
1651219120000|2022-04-29 07:58:40|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|1
1651219130000|2022-04-29 07:58:50|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|1
1651219140000|2022-04-29 07:59:00|1691.1|1689.9|1691|1689.8|1691.3|1690.1|1691|1689.8|3
1651219150000|2022-04-29 07:59:10|1691.1|1689.9|1691.3|1690.1|1691.4|1690.2|1691.1|1689.9|4
1651219160000|2022-04-29 07:59:20|1691.5|1690.3|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|0
1651219170000|2022-04-29 07:59:30|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|0
1651219180000|2022-04-29 07:59:40|1691.3|1690.1|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|0
1651219190000|2022-04-29 07:59:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651219200000|2022-04-29 08:00:00|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|0
1651219210000|2022-04-29 08:00:10|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|1
1651219220000|2022-04-29 08:00:20|1691.1|1689.9|1691.3|1690.1|1691.3|1690.1|1691.1|1689.9|2
1651219230000|2022-04-29 08:00:30|||||||||1
1651219270000|2022-04-29 08:01:10|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|2
1651219290000|2022-04-29 08:01:30|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.8|1689.6|3
1651219300000|2022-04-29 08:01:40|1690.8|1689.6|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|0
1651219310000|2022-04-29 08:01:50|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|0
1651219320000|2022-04-29 08:02:00|1690.9|1689.7|1691.3|1690.1|1691.4|1690.2|1690.9|1689.7|1
1651219330000|2022-04-29 08:02:10|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651219340000|2022-04-29 08:02:20|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|2
1651219350000|2022-04-29 08:02:30|1691.3|1690.1|1691.1|1689.9|1691.3|1690.1|1691|1689.8|3
1651219360000|2022-04-29 08:02:40|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1651219370000|2022-04-29 08:02:50|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|0
1651219380000|2022-04-29 08:03:00|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|1
1651219390000|2022-04-29 08:03:10|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651219400000|2022-04-29 08:03:20|1691|1689.8|1691|1689.8|1691.1|1689.9|1691|1689.8|3
1651219420000|2022-04-29 08:03:40|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|0
1651219470000|2022-04-29 08:04:30|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.9|1689.7|0
1651219480000|2022-04-29 08:04:40|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|0
1651219490000|2022-04-29 08:04:50|1691.1|1689.9|1691.3|1690.1|1691.3|1690.1|1691|1689.8|0
1651219500000|2022-04-29 08:05:00|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651219510000|2022-04-29 08:05:10|||||||||1
1651219520000|2022-04-29 08:05:20|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|0
1651219530000|2022-04-29 08:05:30|1691.1|1689.9|1691.3|1690.1|1691.3|1690.1|1691|1689.8|0
1651219540000|2022-04-29 08:05:40|1691.7|1690.5|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|4
1651219560000|2022-04-29 08:06:00|1692|1690.8|1692.2|1691|1692.4|1691.2|1692|1690.8|3
1651219570000|2022-04-29 08:06:10|1692|1690.8|1692|1690.8|1692.1|1690.9|1692|1690.8|8
1651219590000|2022-04-29 08:06:30|1691.9|1690.7|1691.7|1690.5|1692|1690.8|1691.6|1690.4|2
1651219600000|2022-04-29 08:06:40|1691.2|1690|1691.7|1690.5|1691.7|1690.5|1691.2|1690|2
1651219610000|2022-04-29 08:06:50|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|0
1651219620000|2022-04-29 08:07:00|||||||||1
1651219630000|2022-04-29 08:07:10|1691.7|1690.5|1692.1|1690.9|1692.1|1690.9|1691.7|1690.5|25
1651219640000|2022-04-29 08:07:20|1692.2|1691|1692|1690.8|1692.2|1691|1691.7|1690.5|2
1651219650000|2022-04-29 08:07:30|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651219660000|2022-04-29 08:07:40|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651219670000|2022-04-29 08:07:50|1692.1|1690.9|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651219680000|2022-04-29 08:08:00|1692.9|1691.7|1692.8|1691.6|1693.2|1692|1692.7|1691.5|11
1651219690000|2022-04-29 08:08:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|2
1651219710000|2022-04-29 08:08:30|1692.8|1691.6|1692.9|1691.7|1693.2|1692|1692.8|1691.6|5
1651219720000|2022-04-29 08:08:40|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|7
1651219730000|2022-04-29 08:08:50|1691.8|1690.6|1692.5|1691.3|1692.5|1691.3|1691.8|1690.6|20
1651219740000|2022-04-29 08:09:00|1692.4|1691.2|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|0
1651219750000|2022-04-29 08:09:10|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|7
1651219770000|2022-04-29 08:09:30|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|0
1651219780000|2022-04-29 08:09:40|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|1
1651219790000|2022-04-29 08:09:50|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651219800000|2022-04-29 08:10:00|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|3
1651219810000|2022-04-29 08:10:10|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|1
1651219820000|2022-04-29 08:10:20|1691.8|1690.6|1691.7|1690.5|1691.9|1690.7|1691.6|1690.4|23
1651219830000|2022-04-29 08:10:30|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|0
1651219850000|2022-04-29 08:10:50|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|4
1651219860000|2022-04-29 08:11:00|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651219870000|2022-04-29 08:11:10|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651219880000|2022-04-29 08:11:20|1691.1|1689.9|1691.9|1690.7|1692.1|1690.9|1691.1|1689.9|27
1651219900000|2022-04-29 08:11:40|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|0
1651219920000|2022-04-29 08:12:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1651219930000|2022-04-29 08:12:10|1692.2|1691|1692.3|1691.1|1692.3|1691.1|1692.2|1691|22
1651219950000|2022-04-29 08:12:30|1692.2|1691|1692.4|1691.2|1692.4|1691.2|1692.1|1690.9|3
1651219960000|2022-04-29 08:12:40|1692.2|1691|1692.3|1691.1|1692.4|1691.2|1692.2|1691|2
1651219970000|2022-04-29 08:12:50|1692.2|1691|1692.7|1691.5|1692.7|1691.5|1692.2|1691|25
1651219980000|2022-04-29 08:13:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651219990000|2022-04-29 08:13:10|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|1
1651220000000|2022-04-29 08:13:20|1693.2|1692|1692.9|1691.7|1693.2|1692|1692.8|1691.6|34
1651220010000|2022-04-29 08:13:30|1692.8|1691.6|1692.9|1691.7|1693|1691.8|1692.8|1691.6|3
1651220020000|2022-04-29 08:13:40|1693|1691.8|1693|1691.8|1693.2|1692|1692.9|1691.7|1
1651220030000|2022-04-29 08:13:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651220040000|2022-04-29 08:14:00|1693|1691.8|1692.9|1691.7|1693|1691.8|1692.8|1691.6|3
1651220060000|2022-04-29 08:14:20|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1651220070000|2022-04-29 08:14:30|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1
1651220080000|2022-04-29 08:14:40|1692.7|1691.5|1692.4|1691.2|1692.7|1691.5|1692.4|1691.2|3
1651220100000|2022-04-29 08:15:00|1692.5|1691.3|1692.5|1691.3|1692.9|1691.7|1692.5|1691.3|1
1651220110000|2022-04-29 08:15:10|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.5|1691.3|0
1651220120000|2022-04-29 08:15:20|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|2
1651220160000|2022-04-29 08:16:00|1692.8|1691.6|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|0
1651220170000|2022-04-29 08:16:10|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1651220180000|2022-04-29 08:16:20|1692.9|1691.7|1693|1691.8|1693|1691.8|1692.9|1691.7|0
1651220190000|2022-04-29 08:16:30|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|2
1651220200000|2022-04-29 08:16:40|1693.1|1691.9|1693|1691.8|1693.3|1692.1|1692.9|1691.7|5
1651220210000|2022-04-29 08:16:50|1693.1|1691.9|1693.4|1692.2|1693.5|1692.3|1693.1|1691.9|17
1651220230000|2022-04-29 08:17:10|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|5
1651220240000|2022-04-29 08:17:20|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|3
1651220250000|2022-04-29 08:17:30|1693.4|1692.2|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|4
1651220260000|2022-04-29 08:17:40|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|2
1651220270000|2022-04-29 08:17:50|1693.4|1692.2|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|0
1651220280000|2022-04-29 08:18:00|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651220290000|2022-04-29 08:18:10|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|4
1651220300000|2022-04-29 08:18:20|1693.4|1692.2|1692.9|1691.7|1693.4|1692.2|1692.9|1691.7|5
1651220310000|2022-04-29 08:18:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|5
1651220330000|2022-04-29 08:18:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|1
1651220350000|2022-04-29 08:19:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651220360000|2022-04-29 08:19:20|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651220380000|2022-04-29 08:19:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|8
1651220400000|2022-04-29 08:20:00|||||||||1
1651220410000|2022-04-29 08:20:10|||||||||8
1651220420000|2022-04-29 08:20:20|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|2
1651220450000|2022-04-29 08:20:50|||||||||2
1651220490000|2022-04-29 08:21:30|||||||||1
1651220500000|2022-04-29 08:21:40|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|8
1651220510000|2022-04-29 08:21:50|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|4
1651220530000|2022-04-29 08:22:10|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1651220570000|2022-04-29 08:22:50|||||||||4
1651220590000|2022-04-29 08:23:10|||||||||1
1651220600000|2022-04-29 08:23:20|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|0
1651220610000|2022-04-29 08:23:30|||||||||2
1651220620000|2022-04-29 08:23:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|4
1651220630000|2022-04-29 08:23:50|1694.5|1693.3|1694.3|1693.1|1694.5|1693.3|1694.1|1692.9|15
1651220640000|2022-04-29 08:24:00|1694.1|1692.9|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|3
1651220650000|2022-04-29 08:24:10|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|3
1651220660000|2022-04-29 08:24:20|1694.1|1692.9|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|2
1651220670000|2022-04-29 08:24:30|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|4
1651220680000|2022-04-29 08:24:40|1694.3|1693.1|1694.1|1692.9|1694.3|1693.1|1694.1|1692.9|12
1651220690000|2022-04-29 08:24:50|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1
1651220700000|2022-04-29 08:25:00|1694.2|1693|1694.1|1692.9|1694.2|1693|1694.1|1692.9|3
1651220720000|2022-04-29 08:25:20|1694.2|1693|1694.4|1693.2|1694.4|1693.2|1694.2|1693|2
1651220730000|2022-04-29 08:25:30|||||||||1
1651220740000|2022-04-29 08:25:40|||||||||2
1651220750000|2022-04-29 08:25:50|||||||||1
1651220760000|2022-04-29 08:26:00|||||||||1
1651220770000|2022-04-29 08:26:10|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|1
1651220780000|2022-04-29 08:26:20|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|0
1651220790000|2022-04-29 08:26:30|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|41
1651220820000|2022-04-29 08:27:00|1694.1|1692.9|1694.4|1693.2|1694.4|1693.2|1694|1692.8|5
1651220830000|2022-04-29 08:27:10|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|5
1651220850000|2022-04-29 08:27:30|||||||||4
1651220880000|2022-04-29 08:28:00|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.4|1693.2|1
1651220900000|2022-04-29 08:28:20|||||||||5
1651220910000|2022-04-29 08:28:30|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.2|1693|1
1651220920000|2022-04-29 08:28:40|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|0
1651220940000|2022-04-29 08:29:00|1693.9|1692.7|1693.6|1692.4|1693.9|1692.7|1693.6|1692.4|2
1651220950000|2022-04-29 08:29:10|1693.7|1692.5|1693.8|1692.6|1693.9|1692.7|1693.5|1692.3|2
1651220960000|2022-04-29 08:29:20|1693.6|1692.4|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|2
1651220970000|2022-04-29 08:29:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|2
1651220980000|2022-04-29 08:29:40|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|1
1651220990000|2022-04-29 08:29:50|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|1
1651221000000|2022-04-29 08:30:00|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651221010000|2022-04-29 08:30:10|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|0
1651221030000|2022-04-29 08:30:30|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|0
1651221040000|2022-04-29 08:30:40|||||||||3
1651221050000|2022-04-29 08:30:50|1693.4|1692.2|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|5
1651221060000|2022-04-29 08:31:00|1693.4|1692.2|1693.1|1691.9|1693.4|1692.2|1693.1|1691.9|11
1651221070000|2022-04-29 08:31:10|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|0
1651221090000|2022-04-29 08:31:30|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651221100000|2022-04-29 08:31:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651221110000|2022-04-29 08:31:50|1693.2|1692|1693.2|1692|1693.4|1692.2|1693.2|1692|0
1651221120000|2022-04-29 08:32:00|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|2
1651221130000|2022-04-29 08:32:10|1693|1691.8|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1651221140000|2022-04-29 08:32:20|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651221150000|2022-04-29 08:32:30|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1651221160000|2022-04-29 08:32:40|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|7
1651221180000|2022-04-29 08:33:00|1692.8|1691.6|1692.8|1691.6|1693|1691.8|1692.8|1691.6|1
1651221190000|2022-04-29 08:33:10|1692.9|1691.7|1693.1|1691.9|1693.1|1691.9|1692.9|1691.7|1
1651221200000|2022-04-29 08:33:20|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651221210000|2022-04-29 08:33:30|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.7|1691.5|0
1651221220000|2022-04-29 08:33:40|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1
1651221230000|2022-04-29 08:33:50|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1651221240000|2022-04-29 08:34:00|||||||||1
1651221260000|2022-04-29 08:34:20|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|5
1651221270000|2022-04-29 08:34:30|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|1
1651221280000|2022-04-29 08:34:40|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1692.9|1691.7|0
1651221290000|2022-04-29 08:34:50|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|2
1651221300000|2022-04-29 08:35:00|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.7|1691.5|4
1651221320000|2022-04-29 08:35:20|1693|1691.8|1692.8|1691.6|1693|1691.8|1692.8|1691.6|2
1651221330000|2022-04-29 08:35:30|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|0
1651221340000|2022-04-29 08:35:40|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|0
1651221350000|2022-04-29 08:35:50|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|0
1651221360000|2022-04-29 08:36:00|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|2
1651221390000|2022-04-29 08:36:30|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|1
1651221420000|2022-04-29 08:37:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|3
1651221430000|2022-04-29 08:37:10|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|1
1651221450000|2022-04-29 08:37:30|1692.2|1691|1692.1|1690.9|1692.2|1691|1692.1|1690.9|0
1651221460000|2022-04-29 08:37:40|||||||||1
1651221470000|2022-04-29 08:37:50|1692.2|1691|1691.8|1690.6|1692.2|1691|1691.8|1690.6|5
1651221480000|2022-04-29 08:38:00|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.5|1690.3|17
1651221490000|2022-04-29 08:38:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1651221500000|2022-04-29 08:38:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|1
1651221510000|2022-04-29 08:38:30|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.7|1690.5|2
1651221520000|2022-04-29 08:38:40|1691.6|1690.4|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|3
1651221530000|2022-04-29 08:38:50|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|2
1651221540000|2022-04-29 08:39:00|1691.8|1690.6|1692|1690.8|1692|1690.8|1691.8|1690.6|0
1651221550000|2022-04-29 08:39:10|1691.8|1690.6|1691.3|1690.1|1691.8|1690.6|1691.3|1690.1|5
1651221560000|2022-04-29 08:39:20|1691.5|1690.3|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|0
1651221570000|2022-04-29 08:39:30|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651221580000|2022-04-29 08:39:40|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|5
1651221590000|2022-04-29 08:39:50|1691.2|1690|1691.1|1689.9|1691.2|1690|1691|1689.8|1
1651221600000|2022-04-29 08:40:00|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|3
1651221610000|2022-04-29 08:40:10|1691|1689.8|1690.8|1689.6|1691|1689.8|1690.8|1689.6|1
1651221630000|2022-04-29 08:40:30|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1651221640000|2022-04-29 08:40:40|||||||||3
1651221650000|2022-04-29 08:40:50|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|0
1651221660000|2022-04-29 08:41:00|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.9|1689.7|3
1651221670000|2022-04-29 08:41:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|2
1651221680000|2022-04-29 08:41:20|1691.1|1689.9|1691.1|1689.9|1691.3|1690.1|1691.1|1689.9|4
1651221690000|2022-04-29 08:41:30|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|1
1651221700000|2022-04-29 08:41:40|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|1
1651221720000|2022-04-29 08:42:00|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.2|1690|2
1651221730000|2022-04-29 08:42:10|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|0
1651221770000|2022-04-29 08:42:50|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|1
1651221780000|2022-04-29 08:43:00|1691.6|1690.4|1691.3|1690.1|1691.6|1690.4|1691.3|1690.1|3
1651221790000|2022-04-29 08:43:10|1691.2|1690|1691.3|1690.1|1691.4|1690.2|1691.2|1690|0
1651221800000|2022-04-29 08:43:20|||||||||2
1651221820000|2022-04-29 08:43:40|1691.1|1689.9|1691.2|1690|1691.2|1690|1691.1|1689.9|16
1651221830000|2022-04-29 08:43:50|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651221840000|2022-04-29 08:44:00|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|4
1651221860000|2022-04-29 08:44:20|1691.1|1689.9|1691.2|1690|1691.2|1690|1691.1|1689.9|1
1651221870000|2022-04-29 08:44:30|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651221880000|2022-04-29 08:44:40|1691|1689.8|1690.8|1689.6|1691|1689.8|1690.8|1689.6|0
1651221890000|2022-04-29 08:44:50|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|0
1651221900000|2022-04-29 08:45:00|1691.2|1690|1691.1|1689.9|1691.3|1690.1|1691.1|1689.9|2
1651221920000|2022-04-29 08:45:20|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|0
1651221930000|2022-04-29 08:45:30|1691.2|1690|1691.1|1689.9|1691.2|1690|1691|1689.8|0
1651221960000|2022-04-29 08:46:00|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|1
1651221970000|2022-04-29 08:46:10|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651221980000|2022-04-29 08:46:20|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651221990000|2022-04-29 08:46:30|||||||||1
1651222010000|2022-04-29 08:46:50|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651222020000|2022-04-29 08:47:00|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|1
1651222030000|2022-04-29 08:47:10|1691.5|1690.3|1691.3|1690.1|1691.5|1690.3|1691.3|1690.1|4
1651222040000|2022-04-29 08:47:20|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|0
1651222050000|2022-04-29 08:47:30|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|0
1651222060000|2022-04-29 08:47:40|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|0
1651222070000|2022-04-29 08:47:50|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651222080000|2022-04-29 08:48:00|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651222100000|2022-04-29 08:48:20|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|2
1651222120000|2022-04-29 08:48:40|||||||||1
1651222140000|2022-04-29 08:49:00|||||||||1
1651222150000|2022-04-29 08:49:10|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1651222160000|2022-04-29 08:49:20|1690.6|1689.4|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|3
1651222170000|2022-04-29 08:49:30|1690.8|1689.6|1690.8|1689.6|1691|1689.8|1690.8|1689.6|0
1651222180000|2022-04-29 08:49:40|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1
1651222200000|2022-04-29 08:50:00|||||||||1
1651222230000|2022-04-29 08:50:30|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651222240000|2022-04-29 08:50:40|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.6|1689.4|1
1651222250000|2022-04-29 08:50:50|1690.6|1689.4|1691|1689.8|1691|1689.8|1690.5|1689.3|4
1651222260000|2022-04-29 08:51:00|1690.8|1689.6|1691|1689.8|1691.1|1689.9|1690.8|1689.6|1
1651222270000|2022-04-29 08:51:10|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1651222280000|2022-04-29 08:51:20|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|0
1651222320000|2022-04-29 08:52:00|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1
1651222330000|2022-04-29 08:52:10|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|0
1651222340000|2022-04-29 08:52:20|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|7
1651222360000|2022-04-29 08:52:40|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1
1651222370000|2022-04-29 08:52:50|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1
1651222380000|2022-04-29 08:53:00|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|2
1651222390000|2022-04-29 08:53:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1651222400000|2022-04-29 08:53:20|1690.2|1689|1690.3|1689.1|1690.3|1689.1|1690.2|1689|0
1651222410000|2022-04-29 08:53:30|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651222430000|2022-04-29 08:53:50|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1651222440000|2022-04-29 08:54:00|1690.2|1689|1690.3|1689.1|1690.3|1689.1|1690.2|1689|0
1651222450000|2022-04-29 08:54:10|1690.5|1689.3|1690.3|1689.1|1690.5|1689.3|1690.3|1689.1|2
1651222460000|2022-04-29 08:54:20|1690.1|1688.9|1690.1|1688.9|1690.3|1689.1|1690.1|1688.9|0
1651222470000|2022-04-29 08:54:30|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651222490000|2022-04-29 08:54:50|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|3
1651222500000|2022-04-29 08:55:00|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|3
1651222510000|2022-04-29 08:55:10|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|0
1651222520000|2022-04-29 08:55:20|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651222530000|2022-04-29 08:55:30|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|0
1651222540000|2022-04-29 08:55:40|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.7|1688.5|5
1651222550000|2022-04-29 08:55:50|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1651222560000|2022-04-29 08:56:00|1689.9|1688.7|1689.8|1688.6|1689.9|1688.7|1689.8|1688.6|3
1651222570000|2022-04-29 08:56:10|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.7|1688.5|1
1651222600000|2022-04-29 08:56:40|||||||||1
1651222610000|2022-04-29 08:56:50|1689.9|1688.7|1690.1|1688.9|1690.1|1688.9|1689.8|1688.6|2
1651222620000|2022-04-29 08:57:00|1690.2|1689|1690.2|1689|1690.3|1689.1|1690.2|1689|3
1651222630000|2022-04-29 08:57:10|1689.9|1688.7|1689.8|1688.6|1690.1|1688.9|1689.8|1688.6|2
1651222640000|2022-04-29 08:57:20|1689.9|1688.7|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|3
1651222650000|2022-04-29 08:57:30|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1651222660000|2022-04-29 08:57:40|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|2
1651222670000|2022-04-29 08:57:50|1690.2|1689|1690.3|1689.1|1690.3|1689.1|1690.2|1689|1
1651222680000|2022-04-29 08:58:00|||||||||1
1651222740000|2022-04-29 08:59:00|1690.6|1689.4|1690.3|1689.1|1690.6|1689.4|1690.3|1689.1|2
1651222750000|2022-04-29 08:59:10|1690.5|1689.3|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|1
1651222760000|2022-04-29 08:59:20|1690.6|1689.4|1690.3|1689.1|1690.6|1689.4|1690.3|1689.1|2
1651222770000|2022-04-29 08:59:30|1690.2|1689|1690.3|1689.1|1690.3|1689.1|1690.2|1689|1
1651222780000|2022-04-29 08:59:40|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|0
1651222800000|2022-04-29 09:00:00|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690.3|1689.1|2
1651222810000|2022-04-29 09:00:10|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651222820000|2022-04-29 09:00:20|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|1
1651222830000|2022-04-29 09:00:30|1690.7|1689.5|1690.9|1689.7|1690.9|1689.7|1690.7|1689.5|2
1651222840000|2022-04-29 09:00:40|1690.8|1689.6|1691.1|1689.9|1691.1|1689.9|1690.8|1689.6|1
1651222850000|2022-04-29 09:00:50|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|0
1651222860000|2022-04-29 09:01:00|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|2
1651222870000|2022-04-29 09:01:10|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|2
1651222880000|2022-04-29 09:01:20|1691.1|1689.9|1691.3|1690.1|1691.3|1690.1|1691.1|1689.9|1
1651222890000|2022-04-29 09:01:30|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.4|1690.2|1
1651222900000|2022-04-29 09:01:40|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691.2|1690|1
1651222910000|2022-04-29 09:01:50|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|13
1651222920000|2022-04-29 09:02:00|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.2|1690|8
1651222930000|2022-04-29 09:02:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|0
1651222960000|2022-04-29 09:02:40|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|2
1651222970000|2022-04-29 09:02:50|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|1
1651222980000|2022-04-29 09:03:00|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|3
1651222990000|2022-04-29 09:03:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|1
1651223000000|2022-04-29 09:03:20|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651223020000|2022-04-29 09:03:40|1691.3|1690.1|1691.2|1690|1691.4|1690.2|1691.2|1690|3
1651223030000|2022-04-29 09:03:50|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1
1651223040000|2022-04-29 09:04:00|1691.2|1690|1691|1689.8|1691.3|1690.1|1690.9|1689.7|3
1651223070000|2022-04-29 09:04:30|||||||||1
1651223080000|2022-04-29 09:04:40|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.9|1689.7|1
1651223090000|2022-04-29 09:04:50|1690.9|1689.7|1690.9|1689.7|1691|1689.8|1690.9|1689.7|2
1651223100000|2022-04-29 09:05:00|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1651223110000|2022-04-29 09:05:10|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1
1651223120000|2022-04-29 09:05:20|1691|1689.8|1691|1689.8|1691|1689.8|1690.9|1689.7|5
1651223140000|2022-04-29 09:05:40|1690.9|1689.7|1690.8|1689.6|1691.2|1690|1690.7|1689.5|9
1651223150000|2022-04-29 09:05:50|1690.7|1689.5|1690.4|1689.2|1690.8|1689.6|1690.4|1689.2|9
1651223160000|2022-04-29 09:06:00|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|2
1651223170000|2022-04-29 09:06:10|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|1
1651223180000|2022-04-29 09:06:20|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|0
1651223190000|2022-04-29 09:06:30|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1651223200000|2022-04-29 09:06:40|1690.8|1689.6|1690.7|1689.5|1690.8|1689.6|1690.7|1689.5|1
1651223220000|2022-04-29 09:07:00|1690.6|1689.4|1690.5|1689.3|1690.7|1689.5|1690.4|1689.2|4
1651223230000|2022-04-29 09:07:10|1690.6|1689.4|1690.7|1689.5|1690.7|1689.5|1690.5|1689.3|0
1651223240000|2022-04-29 09:07:20|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651223250000|2022-04-29 09:07:30|1690.4|1689.2|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|0
1651223260000|2022-04-29 09:07:40|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651223280000|2022-04-29 09:08:00|1690.7|1689.5|1690.9|1689.7|1690.9|1689.7|1690.7|1689.5|2
1651223300000|2022-04-29 09:08:20|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.9|1689.7|1
1651223310000|2022-04-29 09:08:30|||||||||1
1651223330000|2022-04-29 09:08:50|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1
1651223340000|2022-04-29 09:09:00|||||||||2
1651223400000|2022-04-29 09:10:00|1690.8|1689.6|1691.5|1690.3|1691.5|1690.3|1690.8|1689.6|9
1651223440000|2022-04-29 09:10:40|1691.9|1690.7|1692.1|1690.9|1692.3|1691.1|1691.9|1690.7|4
1651223450000|2022-04-29 09:10:50|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|4
1651223460000|2022-04-29 09:11:00|1692.3|1691.1|1692.3|1691.1|1692.4|1691.2|1692.1|1690.9|9
1651223480000|2022-04-29 09:11:20|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|0
1651223490000|2022-04-29 09:11:30|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|0
1651223500000|2022-04-29 09:11:40|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|0
1651223510000|2022-04-29 09:11:50|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|0
1651223540000|2022-04-29 09:12:20|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|2
1651223550000|2022-04-29 09:12:30|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651223570000|2022-04-29 09:12:50|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|4
1651223580000|2022-04-29 09:13:00|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.8|1690.6|1
1651223590000|2022-04-29 09:13:10|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|1
1651223600000|2022-04-29 09:13:20|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|3
1651223610000|2022-04-29 09:13:30|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692|1690.8|0
1651223620000|2022-04-29 09:13:40|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1651223640000|2022-04-29 09:14:00|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|4
1651223690000|2022-04-29 09:14:50|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|5
1651223700000|2022-04-29 09:15:00|1692.4|1691.2|1692.9|1691.7|1692.9|1691.7|1692.4|1691.2|9
1651223710000|2022-04-29 09:15:10|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|1
1651223720000|2022-04-29 09:15:20|1693.1|1691.9|1693.4|1692.2|1693.4|1692.2|1693.1|1691.9|3
1651223730000|2022-04-29 09:15:30|1693.2|1692|1693.1|1691.9|1693.4|1692.2|1693.1|1691.9|3
1651223760000|2022-04-29 09:16:00|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|3
1651223780000|2022-04-29 09:16:20|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651223790000|2022-04-29 09:16:30|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|2
1651223800000|2022-04-29 09:16:40|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|2
1651223820000|2022-04-29 09:17:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|3
1651223830000|2022-04-29 09:17:10|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651223880000|2022-04-29 09:18:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|3
1651223890000|2022-04-29 09:18:10|1693.3|1692.1|1693.2|1692|1693.4|1692.2|1693.2|1692|2
1651223900000|2022-04-29 09:18:20|1693.3|1692.1|1693.7|1692.5|1693.9|1692.7|1693.3|1692.1|4
1651223910000|2022-04-29 09:18:30|1693.9|1692.7|1693.5|1692.3|1693.9|1692.7|1693.5|1692.3|1
1651223920000|2022-04-29 09:18:40|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|0
1651223930000|2022-04-29 09:18:50|||||||||4
1651223940000|2022-04-29 09:19:00|1693.8|1692.6|1694.1|1692.9|1694.1|1692.9|1693.7|1692.5|6
1651223950000|2022-04-29 09:19:10|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|1
1651223960000|2022-04-29 09:19:20|1694|1692.8|1694|1692.8|1694.1|1692.9|1694|1692.8|0
1651223970000|2022-04-29 09:19:30|1694.1|1692.9|1694|1692.8|1694.1|1692.9|1694|1692.8|0
1651223980000|2022-04-29 09:19:40|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|0
1651223990000|2022-04-29 09:19:50|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|4
1651224000000|2022-04-29 09:20:00|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1
1651224010000|2022-04-29 09:20:10|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|3
1651224020000|2022-04-29 09:20:20|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.4|1692.2|4
1651224030000|2022-04-29 09:20:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651224040000|2022-04-29 09:20:40|1693.5|1692.3|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|1
1651224050000|2022-04-29 09:20:50|||||||||1
1651224060000|2022-04-29 09:21:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651224080000|2022-04-29 09:21:20|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|0
1651224090000|2022-04-29 09:21:30|1693.1|1691.9|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1651224100000|2022-04-29 09:21:40|||||||||2
1651224110000|2022-04-29 09:21:50|1693.1|1691.9|1693.4|1692.2|1693.4|1692.2|1693.1|1691.9|1
1651224120000|2022-04-29 09:22:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|1
1651224130000|2022-04-29 09:22:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|2
1651224140000|2022-04-29 09:22:20|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|2
1651224180000|2022-04-29 09:23:00|1693.1|1691.9|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1651224190000|2022-04-29 09:23:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1
1651224200000|2022-04-29 09:23:20|1693.3|1692.1|1693.2|1692|1693.3|1692.1|1693.2|1692|0
1651224220000|2022-04-29 09:23:40|1693.1|1691.9|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1651224230000|2022-04-29 09:23:50|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651224240000|2022-04-29 09:24:00|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|3
1651224250000|2022-04-29 09:24:10|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|9
1651224260000|2022-04-29 09:24:20|||||||||2
1651224270000|2022-04-29 09:24:30|1694.1|1692.9|1693.7|1692.5|1694.1|1692.9|1693.7|1692.5|6
1651224280000|2022-04-29 09:24:40|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|2
1651224290000|2022-04-29 09:24:50|1693.9|1692.7|1694|1692.8|1694|1692.8|1693.9|1692.7|3
1651224300000|2022-04-29 09:25:00|1693.9|1692.7|1693.7|1692.5|1693.9|1692.7|1693.6|1692.4|3
1651224310000|2022-04-29 09:25:10|1693.9|1692.7|1693.7|1692.5|1694|1692.8|1693.7|1692.5|1
1651224320000|2022-04-29 09:25:20|1693.9|1692.7|1693.7|1692.5|1693.9|1692.7|1693.7|1692.5|0
1651224330000|2022-04-29 09:25:30|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|0
1651224370000|2022-04-29 09:26:10|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|2
1651224380000|2022-04-29 09:26:20|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|2
1651224390000|2022-04-29 09:26:30|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|0
1651224400000|2022-04-29 09:26:40|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651224420000|2022-04-29 09:27:00|1693.4|1692.2|1693.5|1692.3|1693.6|1692.4|1693.2|1692|5
1651224430000|2022-04-29 09:27:10|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693.2|1692|0
1651224440000|2022-04-29 09:27:20|1693.4|1692.2|1693.2|1692|1693.5|1692.3|1693.2|1692|1
1651224460000|2022-04-29 09:27:40|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1651224470000|2022-04-29 09:27:50|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693.2|1692|2
1651224490000|2022-04-29 09:28:10|||||||||2
1651224500000|2022-04-29 09:28:20|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|0
1651224510000|2022-04-29 09:28:30|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|2
1651224520000|2022-04-29 09:28:40|||||||||1
1651224540000|2022-04-29 09:29:00|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|2
1651224560000|2022-04-29 09:29:20|1693.6|1692.4|1693.5|1692.3|1693.6|1692.4|1693.5|1692.3|5
1651224570000|2022-04-29 09:29:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651224580000|2022-04-29 09:29:40|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1
1651224600000|2022-04-29 09:30:00|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|3
1651224610000|2022-04-29 09:30:10|1693.6|1692.4|1693.2|1692|1693.7|1692.5|1693.2|1692|4
1651224630000|2022-04-29 09:30:30|1693|1691.8|1693.4|1692.2|1693.4|1692.2|1693|1691.8|0
1651224640000|2022-04-29 09:30:40|1693.2|1692|1693.4|1692.2|1693.5|1692.3|1693.2|1692|0
1651224650000|2022-04-29 09:30:50|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|0
1651224660000|2022-04-29 09:31:00|1693.4|1692.2|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|2
1651224670000|2022-04-29 09:31:10|1693.2|1692|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1651224680000|2022-04-29 09:31:20|1693.1|1691.9|1692.5|1691.3|1693.1|1691.9|1692.5|1691.3|6
1651224690000|2022-04-29 09:31:30|1692.2|1691|1692.2|1691|1692.5|1691.3|1692.2|1691|4
1651224700000|2022-04-29 09:31:40|1692.4|1691.2|1692.3|1691.1|1692.4|1691.2|1692.3|1691.1|1
1651224710000|2022-04-29 09:31:50|1692.2|1691|1692.2|1691|1692.2|1691|1692.1|1690.9|0
1651224720000|2022-04-29 09:32:00|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|2
1651224730000|2022-04-29 09:32:10|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|0
1651224750000|2022-04-29 09:32:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|1
1651224760000|2022-04-29 09:32:40|||||||||2
1651224770000|2022-04-29 09:32:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|3
1651224780000|2022-04-29 09:33:00|1692.2|1691|1692.6|1691.4|1692.6|1691.4|1692.2|1691|6
1651224790000|2022-04-29 09:33:10|1692.5|1691.3|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|0
1651224800000|2022-04-29 09:33:20|1692.7|1691.5|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|3
1651224820000|2022-04-29 09:33:40|1692.9|1691.7|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|2
1651224830000|2022-04-29 09:33:50|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|0
1651224840000|2022-04-29 09:34:00|1693.2|1692|1693|1691.8|1693.6|1692.4|1693|1691.8|7
1651224850000|2022-04-29 09:34:10|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|1
1651224860000|2022-04-29 09:34:20|1693.1|1691.9|1693.2|1692|1693.2|1692|1693.1|1691.9|1
1651224870000|2022-04-29 09:34:30|1693.1|1691.9|1693.1|1691.9|1693.2|1692|1693.1|1691.9|0
1651224880000|2022-04-29 09:34:40|1693|1691.8|1693|1691.8|1693.1|1691.9|1692.7|1691.5|1
1651224890000|2022-04-29 09:34:50|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|1
1651224900000|2022-04-29 09:35:00|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|4
1651224910000|2022-04-29 09:35:10|1692.7|1691.5|1693|1691.8|1693|1691.8|1692.7|1691.5|1
1651224930000|2022-04-29 09:35:30|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|0
1651224940000|2022-04-29 09:35:40|||||||||1
1651224950000|2022-04-29 09:35:50|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|0
1651224960000|2022-04-29 09:36:00|1693|1691.8|1693.1|1691.9|1693.1|1691.9|1693|1691.8|2
1651224980000|2022-04-29 09:36:20|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|4
1651225000000|2022-04-29 09:36:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1651225010000|2022-04-29 09:36:50|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.6|1691.4|1
1651225020000|2022-04-29 09:37:00|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.9|1691.7|4
1651225030000|2022-04-29 09:37:10|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|8
1651225040000|2022-04-29 09:37:20|1693|1691.8|1692.6|1691.4|1693|1691.8|1692.6|1691.4|0
1651225050000|2022-04-29 09:37:30|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|1
1651225060000|2022-04-29 09:37:40|1692.3|1691.1|1692.2|1691|1692.4|1691.2|1692.2|1691|0
1651225070000|2022-04-29 09:37:50|1692.3|1691.1|1692.3|1691.1|1692.4|1691.2|1692.3|1691.1|1
1651225080000|2022-04-29 09:38:00|1692.1|1690.9|1692.2|1691|1692.5|1691.3|1692.1|1690.9|3
1651225090000|2022-04-29 09:38:10|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|2
1651225100000|2022-04-29 09:38:20|1691.9|1690.7|1692.1|1690.9|1692.1|1690.9|1691.8|1690.6|0
1651225110000|2022-04-29 09:38:30|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1691.9|1690.7|1
1651225120000|2022-04-29 09:38:40|1692|1690.8|1692.2|1691|1692.2|1691|1691.9|1690.7|0
1651225150000|2022-04-29 09:39:10|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|2
1651225170000|2022-04-29 09:39:30|1692.2|1691|1692.3|1691.1|1692.3|1691.1|1692.2|1691|0
1651225180000|2022-04-29 09:39:40|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|6
1651225200000|2022-04-29 09:40:00|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|2
1651225230000|2022-04-29 09:40:30|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|2
1651225240000|2022-04-29 09:40:40|1692.6|1691.4|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|1
1651225260000|2022-04-29 09:41:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|4
1651225270000|2022-04-29 09:41:10|1692.4|1691.2|1692.7|1691.5|1692.7|1691.5|1692.4|1691.2|6
1651225280000|2022-04-29 09:41:20|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|0
1651225290000|2022-04-29 09:41:30|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.3|1691.1|1
1651225300000|2022-04-29 09:41:40|||||||||1
1651225320000|2022-04-29 09:42:00|1692.8|1691.6|1693|1691.8|1693|1691.8|1692.8|1691.6|5
1651225330000|2022-04-29 09:42:10|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|2
1651225340000|2022-04-29 09:42:20|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|2
1651225350000|2022-04-29 09:42:30|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651225360000|2022-04-29 09:42:40|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|0
1651225370000|2022-04-29 09:42:50|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|0
1651225380000|2022-04-29 09:43:00|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|2
1651225390000|2022-04-29 09:43:10|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|0
1651225400000|2022-04-29 09:43:20|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|1
1651225410000|2022-04-29 09:43:30|1693.1|1691.9|1692.7|1691.5|1693.1|1691.9|1692.6|1691.4|3
1651225420000|2022-04-29 09:43:40|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|0
1651225440000|2022-04-29 09:44:00|1692.6|1691.4|1692.9|1691.7|1692.9|1691.7|1692.6|1691.4|2
1651225450000|2022-04-29 09:44:10|1692.8|1691.6|1693.1|1691.9|1693.1|1691.9|1692.8|1691.6|0
1651225460000|2022-04-29 09:44:20|||||||||1
1651225490000|2022-04-29 09:44:50|1693.2|1692|1693.4|1692.2|1693.4|1692.2|1693.2|1692|0
1651225500000|2022-04-29 09:45:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|2
1651225510000|2022-04-29 09:45:10|1693.6|1692.4|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|4
1651225520000|2022-04-29 09:45:20|1693.6|1692.4|1693.4|1692.2|1693.6|1692.4|1693.4|1692.2|0
1651225590000|2022-04-29 09:46:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|3
1651225600000|2022-04-29 09:46:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651225620000|2022-04-29 09:47:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|3
1651225630000|2022-04-29 09:47:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651225640000|2022-04-29 09:47:20|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|2
1651225650000|2022-04-29 09:47:30|1693.8|1692.6|1693.6|1692.4|1693.8|1692.6|1693.4|1692.2|8
1651225660000|2022-04-29 09:47:40|1693.4|1692.2|1693.4|1692.2|1693.6|1692.4|1693.4|1692.2|0
1651225670000|2022-04-29 09:47:50|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|4
1651225680000|2022-04-29 09:48:00|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|2
1651225690000|2022-04-29 09:48:10|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1
1651225700000|2022-04-29 09:48:20|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|204
1651225710000|2022-04-29 09:48:30|||||||||2
1651225720000|2022-04-29 09:48:40|||||||||1
1651225730000|2022-04-29 09:48:50|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|2
1651225740000|2022-04-29 09:49:00|1693.8|1692.6|1694.2|1693|1694.3|1693.1|1693.8|1692.6|6
1651225750000|2022-04-29 09:49:10|1694.1|1692.9|1693.9|1692.7|1694.2|1693|1693.9|1692.7|6
1651225770000|2022-04-29 09:49:30|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|1693.8|1692.6|0
1651225780000|2022-04-29 09:49:40|1694.1|1692.9|1694.2|1693|1694.2|1693|1694.1|1692.9|4
1651225790000|2022-04-29 09:49:50|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|1694.1|1692.9|0
1651225800000|2022-04-29 09:50:00|1694.2|1693|1694.6|1693.4|1694.6|1693.4|1694.2|1693|12
1651225810000|2022-04-29 09:50:10|1694.4|1693.2|1694.2|1693|1694.4|1693.2|1694.2|1693|6
1651225820000|2022-04-29 09:50:20|1694.3|1693.1|1693.9|1692.7|1694.3|1693.1|1693.9|1692.7|14
1651225830000|2022-04-29 09:50:30|1693.7|1692.5|1693.9|1692.7|1693.9|1692.7|1693.7|1692.5|4
1651225860000|2022-04-29 09:51:00|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|4
1651225890000|2022-04-29 09:51:30|1693.5|1692.3|1693.7|1692.5|1693.7|1692.5|1693.5|1692.3|0
1651225900000|2022-04-29 09:51:40|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|0
1651225910000|2022-04-29 09:51:50|1693.7|1692.5|1693.8|1692.6|1693.8|1692.6|1693.7|1692.5|1
1651225920000|2022-04-29 09:52:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1
1651225930000|2022-04-29 09:52:10|1694.2|1693|1693.8|1692.6|1694.2|1693|1693.8|1692.6|15
1651225940000|2022-04-29 09:52:20|1694|1692.8|1694|1692.8|1694|1692.8|1694|1692.8|1
1651225950000|2022-04-29 09:52:30|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|1693.9|1692.7|2
1651225960000|2022-04-29 09:52:40|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|1
1651225980000|2022-04-29 09:53:00|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1694.3|1693.1|1
1651225990000|2022-04-29 09:53:10|1694.4|1693.2|1694.5|1693.3|1694.5|1693.3|1694.4|1693.2|33
1651226000000|2022-04-29 09:53:20|1694.6|1693.4|1694.8|1693.6|1694.8|1693.6|1694.6|1693.4|9
1651226030000|2022-04-29 09:53:50|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|23
1651226040000|2022-04-29 09:54:00|1694.3|1693.1|1693.9|1692.7|1694.3|1693.1|1693.7|1692.5|196
1651226070000|2022-04-29 09:54:30|1693.7|1692.5|1693.9|1692.7|1693.9|1692.7|1693.7|1692.5|6
1651226090000|2022-04-29 09:54:50|1693.8|1692.6|1693.7|1692.5|1693.8|1692.6|1693.7|1692.5|0
1651226100000|2022-04-29 09:55:00|1693.9|1692.7|1694.2|1693|1694.2|1693|1693.9|1692.7|2
1651226140000|2022-04-29 09:55:40|1694.3|1693.1|1694.6|1693.4|1694.6|1693.4|1694.3|1693.1|6
1651226150000|2022-04-29 09:55:50|1694.5|1693.3|1694.4|1693.2|1694.5|1693.3|1694.3|1693.1|1
1651226190000|2022-04-29 09:56:30|1694.3|1693.1|1693.9|1692.7|1694.3|1693.1|1693.9|1692.7|2
1651226200000|2022-04-29 09:56:40|||||||||1
1651226220000|2022-04-29 09:57:00|1694|1692.8|1694.1|1692.9|1694.1|1692.9|1694|1692.8|16
1651226230000|2022-04-29 09:57:10|1694.2|1693|1694.2|1693|1694.3|1693.1|1694.2|1693|0
1651226240000|2022-04-29 09:57:20|1694.4|1693.2|1694.3|1693.1|1694.4|1693.2|1694.3|1693.1|3
1651226260000|2022-04-29 09:57:40|1694.2|1693|1694.2|1693|1694.2|1693|1694.2|1693|1
1651226270000|2022-04-29 09:57:50|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|12
1651226280000|2022-04-29 09:58:00|1693.7|1692.5|1693.4|1692.2|1693.7|1692.5|1693.4|1692.2|7
1651226300000|2022-04-29 09:58:20|1693.1|1691.9|1693.1|1691.9|1693.3|1692.1|1693.1|1691.9|2
1651226310000|2022-04-29 09:58:30|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|5
1651226320000|2022-04-29 09:58:40|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|10
1651226330000|2022-04-29 09:58:50|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|2
1651226340000|2022-04-29 09:59:00|1693.4|1692.2|1693|1691.8|1693.5|1692.3|1693|1691.8|12
1651226350000|2022-04-29 09:59:10|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|191
1651226360000|2022-04-29 09:59:20|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|6
1651226370000|2022-04-29 09:59:30|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|1
1651226380000|2022-04-29 09:59:40|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|0
1651226400000|2022-04-29 10:00:00|1693.4|1692.2|1693.3|1692.1|1693.6|1692.4|1693.3|1692.1|2
1651226420000|2022-04-29 10:00:20|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|3
1651226430000|2022-04-29 10:00:30|1693|1691.8|1692.8|1691.6|1693|1691.8|1692.6|1691.4|9
1651226450000|2022-04-29 10:00:50|1693|1691.8|1693|1691.8|1693|1691.8|1692.9|1691.7|1
1651226460000|2022-04-29 10:01:00|1692.9|1691.7|1692.9|1691.7|1693|1691.8|1692.9|1691.7|32
1651226470000|2022-04-29 10:01:10|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|1
1651226480000|2022-04-29 10:01:20|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|0
1651226500000|2022-04-29 10:01:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1651226510000|2022-04-29 10:01:50|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|0
1651226520000|2022-04-29 10:02:00|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|0
1651226530000|2022-04-29 10:02:10|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|6
1651226540000|2022-04-29 10:02:20|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.6|1691.4|1
1651226550000|2022-04-29 10:02:30|1692.6|1691.4|1692.3|1691.1|1692.6|1691.4|1692.3|1691.1|5
1651226560000|2022-04-29 10:02:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651226580000|2022-04-29 10:03:00|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|15
1651226600000|2022-04-29 10:03:20|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|2
1651226610000|2022-04-29 10:03:30|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|1
1651226640000|2022-04-29 10:04:00|1692.3|1691.1|1691.9|1690.7|1692.3|1691.1|1691.9|1690.7|19
1651226650000|2022-04-29 10:04:10|1691.6|1690.4|1691.8|1690.6|1691.9|1690.7|1691.6|1690.4|12
1651226680000|2022-04-29 10:04:40|1691.6|1690.4|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|0
1651226690000|2022-04-29 10:04:50|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|23
1651226700000|2022-04-29 10:05:00|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692|1690.8|5
1651226710000|2022-04-29 10:05:10|||||||||3
1651226730000|2022-04-29 10:05:30|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|3
1651226740000|2022-04-29 10:05:40|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|0
1651226750000|2022-04-29 10:05:50|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1651226760000|2022-04-29 10:06:00|1692|1690.8|1692.4|1691.2|1692.4|1691.2|1691.9|1690.7|4
1651226770000|2022-04-29 10:06:10|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651226780000|2022-04-29 10:06:20|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|1
1651226790000|2022-04-29 10:06:30|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|2
1651226800000|2022-04-29 10:06:40|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|1
1651226810000|2022-04-29 10:06:50|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1
1651226830000|2022-04-29 10:07:10|||||||||2
1651226840000|2022-04-29 10:07:20|1692|1690.8|1691.9|1690.7|1692|1690.8|1691.9|1690.7|2
1651226850000|2022-04-29 10:07:30|||||||||1
1651226890000|2022-04-29 10:08:10|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|0
1651226900000|2022-04-29 10:08:20|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1692|1690.8|2
1651226910000|2022-04-29 10:08:30|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692|1690.8|0
1651226940000|2022-04-29 10:09:00|||||||||1
1651226950000|2022-04-29 10:09:10|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|0
1651226960000|2022-04-29 10:09:20|1692.3|1691.1|1692.4|1691.2|1692.5|1691.3|1692.3|1691.1|12
1651226970000|2022-04-29 10:09:30|1692.5|1691.3|1692.1|1690.9|1692.5|1691.3|1692.1|1690.9|1
1651226980000|2022-04-29 10:09:40|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651227000000|2022-04-29 10:10:00|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.1|1690.9|3
1651227010000|2022-04-29 10:10:10|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|0
1651227020000|2022-04-29 10:10:20|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|3
1651227030000|2022-04-29 10:10:30|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|1
1651227050000|2022-04-29 10:10:50|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|5
1651227060000|2022-04-29 10:11:00|||||||||7
1651227070000|2022-04-29 10:11:10|||||||||1
1651227090000|2022-04-29 10:11:30|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.6|1691.4|4
1651227100000|2022-04-29 10:11:40|1692.5|1691.3|1692.6|1691.4|1692.6|1691.4|1692.5|1691.3|0
1651227110000|2022-04-29 10:11:50|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|0
1651227120000|2022-04-29 10:12:00|||||||||2
1651227150000|2022-04-29 10:12:30|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|0
1651227160000|2022-04-29 10:12:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|0
1651227170000|2022-04-29 10:12:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1
1651227180000|2022-04-29 10:13:00|1692.6|1691.4|1692.8|1691.6|1692.8|1691.6|1692.6|1691.4|4
1651227210000|2022-04-29 10:13:30|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.7|1691.5|2
1651227220000|2022-04-29 10:13:40|||||||||1
1651227240000|2022-04-29 10:14:00|||||||||3
1651227250000|2022-04-29 10:14:10|1692.7|1691.5|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|1
1651227260000|2022-04-29 10:14:20|1692.6|1691.4|1692.5|1691.3|1692.6|1691.4|1692.5|1691.3|1
1651227270000|2022-04-29 10:14:30|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.6|1691.4|2
1651227280000|2022-04-29 10:14:40|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1
1651227300000|2022-04-29 10:15:00|||||||||5
1651227350000|2022-04-29 10:15:50|1692.8|1691.6|1693.5|1692.3|1693.5|1692.3|1692.8|1691.6|4
1651227360000|2022-04-29 10:16:00|||||||||1
1651227380000|2022-04-29 10:16:20|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|9
1651227390000|2022-04-29 10:16:30|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651227400000|2022-04-29 10:16:40|1693.2|1692|1693|1691.8|1693.2|1692|1693|1691.8|1
1651227420000|2022-04-29 10:17:00|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.4|1692.2|3
1651227440000|2022-04-29 10:17:20|1693.4|1692.2|1693.2|1692|1693.4|1692.2|1693.2|1692|0
1651227450000|2022-04-29 10:17:30|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.2|1692|0
1651227480000|2022-04-29 10:18:00|1693.6|1692.4|1693.6|1692.4|1693.7|1692.5|1693.6|1692.4|1
1651227490000|2022-04-29 10:18:10|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|0
1651227510000|2022-04-29 10:18:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1
1651227530000|2022-04-29 10:18:50|1693.5|1692.3|1693.6|1692.4|1693.6|1692.4|1693.5|1692.3|0
1651227540000|2022-04-29 10:19:00|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|0
1651227550000|2022-04-29 10:19:10|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|2
1651227560000|2022-04-29 10:19:20|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|0
1651227580000|2022-04-29 10:19:40|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|0
1651227590000|2022-04-29 10:19:50|1693.5|1692.3|1693.6|1692.4|1693.7|1692.5|1693.5|1692.3|14
1651227610000|2022-04-29 10:20:10|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|1693.7|1692.5|2
1651227620000|2022-04-29 10:20:20|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|1693.5|1692.3|3
1651227630000|2022-04-29 10:20:30|1693.6|1692.4|1693.6|1692.4|1693.6|1692.4|1693.4|1692.2|7
1651227640000|2022-04-29 10:20:40|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651227710000|2022-04-29 10:21:50|1693.5|1692.3|1693.4|1692.2|1693.5|1692.3|1693.4|1692.2|1
1651227720000|2022-04-29 10:22:00|1693.2|1692|1693.3|1692.1|1693.4|1692.2|1693.2|1692|3
1651227730000|2022-04-29 10:22:10|1693.2|1692|1693.1|1691.9|1693.2|1692|1693.1|1691.9|1
1651227750000|2022-04-29 10:22:30|1693.2|1692|1693.5|1692.3|1693.5|1692.3|1693.2|1692|2
1651227760000|2022-04-29 10:22:40|||||||||1
1651227770000|2022-04-29 10:22:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|2
1651227780000|2022-04-29 10:23:00|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|2
1651227790000|2022-04-29 10:23:10|1693.3|1692.1|1693.4|1692.2|1693.4|1692.2|1693.3|1692.1|0
1651227800000|2022-04-29 10:23:20|1693.2|1692|1693.3|1692.1|1693.3|1692.1|1693.2|1692|0
1651227810000|2022-04-29 10:23:30|1693.4|1692.2|1693.3|1692.1|1693.5|1692.3|1693.3|1692.1|3
1651227820000|2022-04-29 10:23:40|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1693.3|1692.1|0
1651227830000|2022-04-29 10:23:50|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|1693.4|1692.2|0
1651227840000|2022-04-29 10:24:00|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693.2|1692|2
1651227880000|2022-04-29 10:24:40|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|1693.1|1691.9|2
1651227890000|2022-04-29 10:24:50|1693.2|1692|1693.2|1692|1693.2|1692|1693.2|1692|1
1651227900000|2022-04-29 10:25:00|1693.3|1692.1|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|1
1651227910000|2022-04-29 10:25:10|1693.6|1692.4|1693.7|1692.5|1693.7|1692.5|1693.6|1692.4|0
1651227920000|2022-04-29 10:25:20|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.2|1692|1
1651227930000|2022-04-29 10:25:30|1692.1|1690.9|1692|1690.8|1692.1|1690.9|1692|1690.8|8
1651227940000|2022-04-29 10:25:40|||||||||4
1651227950000|2022-04-29 10:25:50|1691.8|1690.6|1692.5|1691.3|1692.5|1691.3|1691.8|1690.6|7
1651227960000|2022-04-29 10:26:00|1692.6|1691.4|1693.4|1692.2|1693.4|1692.2|1692.6|1691.4|3
1651227970000|2022-04-29 10:26:10|1693.5|1692.3|1693.2|1692|1693.5|1692.3|1693|1691.8|9
1651227980000|2022-04-29 10:26:20|1693|1691.8|1692.4|1691.2|1693|1691.8|1692.4|1691.2|3
1651228000000|2022-04-29 10:26:40|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|3
1651228010000|2022-04-29 10:26:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1651228020000|2022-04-29 10:27:00|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|3
1651228040000|2022-04-29 10:27:20|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1
1651228070000|2022-04-29 10:27:50|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|2
1651228080000|2022-04-29 10:28:00|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|2
1651228090000|2022-04-29 10:28:10|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1692.4|1691.2|1
1651228110000|2022-04-29 10:28:30|1692.9|1691.7|1692.8|1691.6|1692.9|1691.7|1692.8|1691.6|1
1651228130000|2022-04-29 10:28:50|1692.7|1691.5|1692.9|1691.7|1693|1691.8|1692.7|1691.5|16
1651228140000|2022-04-29 10:29:00|1693|1691.8|1693|1691.8|1693|1691.8|1692.9|1691.7|6
1651228150000|2022-04-29 10:29:10|1692.9|1691.7|1693|1691.8|1693.1|1691.9|1692.9|1691.7|1
1651228170000|2022-04-29 10:29:30|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|8
1651228180000|2022-04-29 10:29:40|1692.6|1691.4|1692|1690.8|1692.6|1691.4|1692|1690.8|4
1651228190000|2022-04-29 10:29:50|1691.9|1690.7|1692.2|1691|1692.4|1691.2|1691.9|1690.7|2
1651228200000|2022-04-29 10:30:00|1692.5|1691.3|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|2
1651228210000|2022-04-29 10:30:10|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1
1651228220000|2022-04-29 10:30:20|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1
1651228240000|2022-04-29 10:30:40|1692.5|1691.3|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|3
1651228260000|2022-04-29 10:31:00|1692.2|1691|1692.5|1691.3|1692.5|1691.3|1692.1|1690.9|3
1651228270000|2022-04-29 10:31:10|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1692.2|1691|1
1651228280000|2022-04-29 10:31:20|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|0
1651228290000|2022-04-29 10:31:30|1691.8|1690.6|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|4
1651228300000|2022-04-29 10:31:40|1691.9|1690.7|1691.5|1690.3|1691.9|1690.7|1691.4|1690.2|4
1651228310000|2022-04-29 10:31:50|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|5
1651228320000|2022-04-29 10:32:00|1691.5|1690.3|1692|1690.8|1692|1690.8|1691.5|1690.3|6
1651228330000|2022-04-29 10:32:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.5|1690.3|3
1651228340000|2022-04-29 10:32:20|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1651228350000|2022-04-29 10:32:30|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651228360000|2022-04-29 10:32:40|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|0
1651228380000|2022-04-29 10:33:00|||||||||1
1651228390000|2022-04-29 10:33:10|||||||||1
1651228400000|2022-04-29 10:33:20|1691.9|1690.7|1691.6|1690.4|1691.9|1690.7|1691.6|1690.4|1
1651228410000|2022-04-29 10:33:30|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651228430000|2022-04-29 10:33:50|1691.4|1690.2|1691.2|1690|1691.4|1690.2|1691.2|1690|1
1651228440000|2022-04-29 10:34:00|1691.1|1689.9|1691.2|1690|1691.2|1690|1691|1689.8|3
1651228450000|2022-04-29 10:34:10|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651228460000|2022-04-29 10:34:20|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.9|1689.7|5
1651228470000|2022-04-29 10:34:30|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1
1651228480000|2022-04-29 10:34:40|1690.9|1689.7|1691.2|1690|1691.2|1690|1690.8|1689.6|2
1651228490000|2022-04-29 10:34:50|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.3|1690.1|4
1651228500000|2022-04-29 10:35:00|1691.2|1690|1691.2|1690|1691.2|1690|1691|1689.8|1
1651228520000|2022-04-29 10:35:20|||||||||2
1651228530000|2022-04-29 10:35:30|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|6
1651228540000|2022-04-29 10:35:40|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1
1651228560000|2022-04-29 10:36:00|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|10
1651228590000|2022-04-29 10:36:30|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651228610000|2022-04-29 10:36:50|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|2
1651228630000|2022-04-29 10:37:10|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|0
1651228640000|2022-04-29 10:37:20|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1
1651228650000|2022-04-29 10:37:30|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|0
1651228660000|2022-04-29 10:37:40|1690.9|1689.7|1691.1|1689.9|1691.2|1690|1690.9|1689.7|6
1651228670000|2022-04-29 10:37:50|1691|1689.8|1691.1|1689.9|1691.2|1690|1691|1689.8|0
1651228680000|2022-04-29 10:38:00|1691|1689.8|1691.3|1690.1|1691.3|1690.1|1691|1689.8|1
1651228690000|2022-04-29 10:38:10|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|0
1651228700000|2022-04-29 10:38:20|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|0
1651228710000|2022-04-29 10:38:30|1691.2|1690|1691.2|1690|1691.3|1690.1|1691.2|1690|0
1651228730000|2022-04-29 10:38:50|1691.3|1690.1|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|1
1651228740000|2022-04-29 10:39:00|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651228750000|2022-04-29 10:39:10|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|10
1651228760000|2022-04-29 10:39:20|1691|1689.8|1691.2|1690|1691.2|1690|1691|1689.8|10
1651228770000|2022-04-29 10:39:30|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|0
1651228790000|2022-04-29 10:39:50|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|0
1651228800000|2022-04-29 10:40:00|||||||||6
1651228830000|2022-04-29 10:40:30|1691.4|1690.2|1691.7|1690.5|1691.7|1690.5|1691.4|1690.2|2
1651228840000|2022-04-29 10:40:40|1691.8|1690.6|1691.4|1690.2|1691.8|1690.6|1691.4|1690.2|0
1651228860000|2022-04-29 10:41:00|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|2
1651228880000|2022-04-29 10:41:20|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|1
1651228890000|2022-04-29 10:41:30|1691.7|1690.5|1691.8|1690.6|1691.8|1690.6|1691.7|1690.5|0
1651228920000|2022-04-29 10:42:00|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|2
1651228930000|2022-04-29 10:42:10|1691.8|1690.6|1691.6|1690.4|1691.8|1690.6|1691.6|1690.4|0
1651228940000|2022-04-29 10:42:20|1691.8|1690.6|1691.5|1690.3|1691.8|1690.6|1691.5|1690.3|1
1651228960000|2022-04-29 10:42:40|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|0
1651228970000|2022-04-29 10:42:50|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.4|1690.2|0
1651228980000|2022-04-29 10:43:00|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|2
1651229060000|2022-04-29 10:44:20|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651229070000|2022-04-29 10:44:30|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|1
1651229100000|2022-04-29 10:45:00|1692|1690.8|1691.9|1690.7|1692|1690.8|1691.9|1690.7|5
1651229110000|2022-04-29 10:45:10|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|1
1651229220000|2022-04-29 10:47:00|1691.6|1690.4|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|2
1651229240000|2022-04-29 10:47:20|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|1691.4|1690.2|5
1651229250000|2022-04-29 10:47:30|||||||||5
1651229280000|2022-04-29 10:48:00|1691.5|1690.3|1691.8|1690.6|1691.8|1690.6|1691.5|1690.3|1
1651229320000|2022-04-29 10:48:40|||||||||1
1651229340000|2022-04-29 10:49:00|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|0
1651229360000|2022-04-29 10:49:20|||||||||1
1651229370000|2022-04-29 10:49:30|1692.3|1691.1|1692|1690.8|1692.3|1691.1|1691.9|1690.7|3
1651229390000|2022-04-29 10:49:50|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1651229400000|2022-04-29 10:50:00|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.8|1690.6|0
1651229410000|2022-04-29 10:50:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|0
1651229420000|2022-04-29 10:50:20|1691.8|1690.6|1691.7|1690.5|1691.8|1690.6|1691.6|1690.4|0
1651229430000|2022-04-29 10:50:30|1691.8|1690.6|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|0
1651229460000|2022-04-29 10:51:00|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|1691.6|1690.4|0
1651229470000|2022-04-29 10:51:10|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1
1651229490000|2022-04-29 10:51:30|1691.7|1690.5|1691.7|1690.5|1691.7|1690.5|1691.6|1690.4|4
1651229520000|2022-04-29 10:52:00|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1651229560000|2022-04-29 10:52:40|1692|1690.8|1692|1690.8|1692.1|1690.9|1692|1690.8|3
1651229590000|2022-04-29 10:53:10|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|2
1651229630000|2022-04-29 10:53:50|||||||||1
1651229640000|2022-04-29 10:54:00|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|1
1651229650000|2022-04-29 10:54:10|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|1691.5|1690.3|3
1651229670000|2022-04-29 10:54:30|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|17
1651229690000|2022-04-29 10:54:50|1691.3|1690.1|1691.5|1690.3|1691.6|1690.4|1691.3|1690.1|2
1651229700000|2022-04-29 10:55:00|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|1
1651229710000|2022-04-29 10:55:10|1691.1|1689.9|1691.2|1690|1691.2|1690|1691.1|1689.9|1
1651229720000|2022-04-29 10:55:20|1691.1|1689.9|1691.1|1689.9|1691.2|1690|1691|1689.8|1
1651229730000|2022-04-29 10:55:30|1691|1689.8|1691.1|1689.9|1691.1|1689.9|1691|1689.8|0
1651229740000|2022-04-29 10:55:40|1691.2|1690|1691.1|1689.9|1691.2|1690|1691.1|1689.9|0
1651229750000|2022-04-29 10:55:50|1691|1689.8|1691|1689.8|1691|1689.8|1691|1689.8|0
1651229770000|2022-04-29 10:56:10|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|0
1651229780000|2022-04-29 10:56:20|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|1
1651229800000|2022-04-29 10:56:40|1691|1689.8|1690.7|1689.5|1691|1689.8|1690.7|1689.5|6
1651229810000|2022-04-29 10:56:50|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|1690.6|1689.4|0
1651229820000|2022-04-29 10:57:00|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1
1651229840000|2022-04-29 10:57:20|1690.8|1689.6|1691|1689.8|1691|1689.8|1690.8|1689.6|0
1651229850000|2022-04-29 10:57:30|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|0
1651229860000|2022-04-29 10:57:40|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|1690.7|1689.5|6
1651229870000|2022-04-29 10:57:50|1690.6|1689.4|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|1
1651229880000|2022-04-29 10:58:00|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.2|1689|2
1651229900000|2022-04-29 10:58:20|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|7
1651229910000|2022-04-29 10:58:30|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1651229920000|2022-04-29 10:58:40|||||||||3
1651229930000|2022-04-29 10:58:50|||||||||2
1651229940000|2022-04-29 10:59:00|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|4
1651229950000|2022-04-29 10:59:10|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1
1651229960000|2022-04-29 10:59:20|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|0
1651229990000|2022-04-29 10:59:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|11
1651230000000|2022-04-29 11:00:00|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.7|1688.5|0
1651230010000|2022-04-29 11:00:10|1689.9|1688.7|1689.5|1688.3|1689.9|1688.7|1689.4|1688.2|3
1651230020000|2022-04-29 11:00:20|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|15
1651230030000|2022-04-29 11:00:30|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1651230050000|2022-04-29 11:00:50|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1
1651230060000|2022-04-29 11:01:00|||||||||9
1651230070000|2022-04-29 11:01:10|||||||||1
1651230090000|2022-04-29 11:01:30|||||||||1
1651230100000|2022-04-29 11:01:40|||||||||6
1651230110000|2022-04-29 11:01:50|||||||||2
1651230130000|2022-04-29 11:02:10|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|1
1651230170000|2022-04-29 11:02:50|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|28
1651230200000|2022-04-29 11:03:20|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|3
1651230220000|2022-04-29 11:03:40|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|3
1651230230000|2022-04-29 11:03:50|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|0
1651230240000|2022-04-29 11:04:00|||||||||2
1651230280000|2022-04-29 11:04:40|||||||||1
1651230300000|2022-04-29 11:05:00|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|1689.6|1688.4|3
1651230320000|2022-04-29 11:05:20|||||||||1
1651230330000|2022-04-29 11:05:30|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|1
1651230340000|2022-04-29 11:05:40|1689.9|1688.7|1690|1688.8|1690|1688.8|1689.9|1688.7|1
1651230350000|2022-04-29 11:05:50|1690.6|1689.4|1690.3|1689.1|1690.6|1689.4|1690.2|1689|25
1651230360000|2022-04-29 11:06:00|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|0
1651230440000|2022-04-29 11:07:20|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|1
1651230460000|2022-04-29 11:07:40|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|0
1651230470000|2022-04-29 11:07:50|||||||||1
1651230480000|2022-04-29 11:08:00|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|0
1651230490000|2022-04-29 11:08:10|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|1
1651230500000|2022-04-29 11:08:20|1689.8|1688.6|1690|1688.8|1690.1|1688.9|1689.8|1688.6|0
1651230530000|2022-04-29 11:08:50|1690.1|1688.9|1690|1688.8|1690.1|1688.9|1690|1688.8|0
1651230540000|2022-04-29 11:09:00|1690.1|1688.9|1690.5|1689.3|1690.5|1689.3|1690.1|1688.9|1
1651230560000|2022-04-29 11:09:20|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|0
1651230570000|2022-04-29 11:09:30|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|1
1651230580000|2022-04-29 11:09:40|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.2|1689|0
1651230590000|2022-04-29 11:09:50|1690.2|1689|1690.5|1689.3|1690.5|1689.3|1690.2|1689|1
1651230610000|2022-04-29 11:10:10|1690.2|1689|1690.2|1689|1690.2|1689|1690.2|1689|0
1651230640000|2022-04-29 11:10:40|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690|1688.8|1
1651230650000|2022-04-29 11:10:50|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|2
1651230660000|2022-04-29 11:11:00|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|0
1651230680000|2022-04-29 11:11:20|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|1689.7|1688.5|0
1651230690000|2022-04-29 11:11:30|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|6
1651230700000|2022-04-29 11:11:40|||||||||1
1651230710000|2022-04-29 11:11:50|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|1
1651230720000|2022-04-29 11:12:00|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.1|1687.9|3
1651230740000|2022-04-29 11:12:20|1689.7|1688.5|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|17
1651230750000|2022-04-29 11:12:30|1689.4|1688.2|1688.8|1687.6|1689.4|1688.2|1688.8|1687.6|5
1651230770000|2022-04-29 11:12:50|1689.1|1687.9|1689|1687.8|1689.1|1687.9|1689|1687.8|6
1651230780000|2022-04-29 11:13:00|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|3
1651230790000|2022-04-29 11:13:10|1689.1|1687.9|1688.9|1687.7|1689.2|1688|1688.9|1687.7|9
1651230830000|2022-04-29 11:13:50|1688.7|1687.5|1688.6|1687.4|1688.7|1687.5|1688.6|1687.4|6
1651230840000|2022-04-29 11:14:00|1688.3|1687.1|1688.1|1686.9|1688.3|1687.1|1688.1|1686.9|3
1651230850000|2022-04-29 11:14:10|||||||||1
1651230870000|2022-04-29 11:14:30|1688.2|1687|1687.8|1686.6|1688.2|1687|1687.8|1686.6|14
1651230890000|2022-04-29 11:14:50|1688.1|1686.9|1687.8|1686.6|1688.1|1686.9|1687.8|1686.6|3
1651230900000|2022-04-29 11:15:00|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|0
1651230920000|2022-04-29 11:15:20|||||||||2
1651231000000|2022-04-29 11:16:40|1688.1|1686.9|1688.3|1687.1|1688.3|1687.1|1688.1|1686.9|4
1651231010000|2022-04-29 11:16:50|1688.6|1687.4|1688.7|1687.5|1688.7|1687.5|1688.6|1687.4|4
1651231020000|2022-04-29 11:17:00|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|2
1651231030000|2022-04-29 11:17:10|1688.7|1687.5|1688.4|1687.2|1688.7|1687.5|1688.4|1687.2|3
1651231050000|2022-04-29 11:17:30|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|1
1651231060000|2022-04-29 11:17:40|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|0
1651231080000|2022-04-29 11:18:00|1687.9|1686.7|1688.4|1687.2|1688.4|1687.2|1687.9|1686.7|1
1651231090000|2022-04-29 11:18:10|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|0
1651231100000|2022-04-29 11:18:20|1688.4|1687.2|1688|1686.8|1688.4|1687.2|1688|1686.8|1
1651231120000|2022-04-29 11:18:40|||||||||1
1651231130000|2022-04-29 11:18:50|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651231140000|2022-04-29 11:19:00|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|3
1651231160000|2022-04-29 11:19:20|1687.8|1686.6|1687.8|1686.6|1688.1|1686.9|1687.8|1686.6|6
1651231180000|2022-04-29 11:19:40|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|1687.9|1686.7|2
1651231240000|2022-04-29 11:20:40|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|0
1651231270000|2022-04-29 11:21:10|1688.2|1687|1688.3|1687.1|1688.3|1687.1|1688.2|1687|2
1651231290000|2022-04-29 11:21:30|1688.4|1687.2|1688.2|1687|1688.4|1687.2|1688.1|1686.9|6
1651231320000|2022-04-29 11:22:00|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|1
1651231330000|2022-04-29 11:22:10|||||||||1
1651231360000|2022-04-29 11:22:40|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|1688.3|1687.1|2
1651231380000|2022-04-29 11:23:00|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|4
1651231400000|2022-04-29 11:23:20|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|2
1651231410000|2022-04-29 11:23:30|1688.3|1687.1|1687.8|1686.6|1688.3|1687.1|1687.8|1686.6|4
1651231420000|2022-04-29 11:23:40|1687.9|1686.7|1687.6|1686.4|1687.9|1686.7|1687.6|1686.4|9
1651231430000|2022-04-29 11:23:50|||||||||1
1651231440000|2022-04-29 11:24:00|1687.3|1686.1|1686.8|1685.6|1687.3|1686.1|1686.8|1685.6|6
1651231450000|2022-04-29 11:24:10|1686.7|1685.5|1686.6|1685.4|1686.8|1685.6|1686.6|1685.4|6
1651231470000|2022-04-29 11:24:30|1687|1685.8|1686.3|1685.1|1687|1685.8|1686.3|1685.1|32
1651231480000|2022-04-29 11:24:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|36
1651231490000|2022-04-29 11:24:50|1686.9|1685.7|1686.8|1685.6|1686.9|1685.7|1686.7|1685.5|8
1651231500000|2022-04-29 11:25:00|1686.9|1685.7|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|2
1651231510000|2022-04-29 11:25:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651231520000|2022-04-29 11:25:20|1686.3|1685.1|1686|1684.8|1686.3|1685.1|1686|1684.8|24
1651231530000|2022-04-29 11:25:30|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|2
1651231550000|2022-04-29 11:25:50|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|0
1651231560000|2022-04-29 11:26:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|0
1651231570000|2022-04-29 11:26:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651231580000|2022-04-29 11:26:20|1686.3|1685.1|1686.2|1685|1686.3|1685.1|1686.2|1685|4
1651231600000|2022-04-29 11:26:40|||||||||1
1651231610000|2022-04-29 11:26:50|1686.3|1685.1|1686.8|1685.6|1686.8|1685.6|1686.3|1685.1|4
1651231620000|2022-04-29 11:27:00|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1
1651231640000|2022-04-29 11:27:20|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|0
1651231650000|2022-04-29 11:27:30|1687.2|1686|1687|1685.8|1687.2|1686|1687|1685.8|2
1651231670000|2022-04-29 11:27:50|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687|1685.8|3
1651231680000|2022-04-29 11:28:00|1687.3|1686.1|1687.2|1686|1687.3|1686.1|1687.1|1685.9|1
1651231690000|2022-04-29 11:28:10|1687.3|1686.1|1687.6|1686.4|1687.7|1686.5|1687.3|1686.1|2
1651231700000|2022-04-29 11:28:20|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|0
1651231710000|2022-04-29 11:28:30|1687.3|1686.1|1687.4|1686.2|1687.5|1686.3|1687.3|1686.1|3
1651231720000|2022-04-29 11:28:40|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.8|1685.6|3
1651231730000|2022-04-29 11:28:50|1687.1|1685.9|1686.9|1685.7|1687.1|1685.9|1686.9|1685.7|6
1651231740000|2022-04-29 11:29:00|1687|1685.8|1686.9|1685.7|1687.2|1686|1686.9|1685.7|1
1651231760000|2022-04-29 11:29:20|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|2
1651231770000|2022-04-29 11:29:30|1687|1685.8|1686.4|1685.2|1687|1685.8|1686.4|1685.2|3
1651231780000|2022-04-29 11:29:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651231790000|2022-04-29 11:29:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651231800000|2022-04-29 11:30:00|1686.3|1685.1|1686.7|1685.5|1686.7|1685.5|1686.3|1685.1|1
1651231830000|2022-04-29 11:30:30|1686.5|1685.3|1686.4|1685.2|1686.7|1685.5|1686.4|1685.2|1
1651231840000|2022-04-29 11:30:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|4
1651231860000|2022-04-29 11:31:00|1686.7|1685.5|1687|1685.8|1687|1685.8|1686.5|1685.3|1
1651231870000|2022-04-29 11:31:10|1687.2|1686|1687|1685.8|1687.2|1686|1687|1685.8|5
1651231880000|2022-04-29 11:31:20|1687.2|1686|1686.8|1685.6|1687.2|1686|1686.7|1685.5|2
1651231890000|2022-04-29 11:31:30|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|0
1651231900000|2022-04-29 11:31:40|1686.6|1685.4|1686.8|1685.6|1686.8|1685.6|1686.6|1685.4|1
1651231910000|2022-04-29 11:31:50|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|4
1651231920000|2022-04-29 11:32:00|||||||||2
1651231930000|2022-04-29 11:32:10|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|24
1651231940000|2022-04-29 11:32:20|1687.5|1686.3|1687.7|1686.5|1687.8|1686.6|1687.4|1686.2|2
1651231950000|2022-04-29 11:32:30|1687.5|1686.3|1687.4|1686.2|1687.7|1686.5|1687.3|1686.1|0
1651231960000|2022-04-29 11:32:40|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|1
1651231970000|2022-04-29 11:32:50|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|14
1651231980000|2022-04-29 11:33:00|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|2
1651232000000|2022-04-29 11:33:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1
1651232020000|2022-04-29 11:33:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1651232030000|2022-04-29 11:33:50|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|1687.4|1686.2|0
1651232040000|2022-04-29 11:34:00|1687.3|1686.1|1687.1|1685.9|1687.3|1686.1|1687|1685.8|2
1651232050000|2022-04-29 11:34:10|1687.3|1686.1|1687.6|1686.4|1687.8|1686.6|1687.3|1686.1|15
1651232060000|2022-04-29 11:34:20|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.4|1686.2|2
1651232070000|2022-04-29 11:34:30|1687.4|1686.2|1687.7|1686.5|1687.7|1686.5|1687.4|1686.2|2
1651232080000|2022-04-29 11:34:40|1687.5|1686.3|1687.3|1686.1|1687.7|1686.5|1687.3|1686.1|5
1651232090000|2022-04-29 11:34:50|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1
1651232100000|2022-04-29 11:35:00|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|4
1651232110000|2022-04-29 11:35:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651232120000|2022-04-29 11:35:20|1686.5|1685.3|1686.4|1685.2|1686.5|1685.3|1686.4|1685.2|0
1651232140000|2022-04-29 11:35:40|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|1686.3|1685.1|3
1651232160000|2022-04-29 11:36:00|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|2
1651232170000|2022-04-29 11:36:10|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|12
1651232180000|2022-04-29 11:36:20|1686.2|1685|1686.3|1685.1|1686.3|1685.1|1686.2|1685|0
1651232190000|2022-04-29 11:36:30|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1
1651232210000|2022-04-29 11:36:50|1686.6|1685.4|1686.4|1685.2|1686.6|1685.4|1686.4|1685.2|4
1651232220000|2022-04-29 11:37:00|1686.6|1685.4|1686.1|1684.9|1686.6|1685.4|1686.1|1684.9|4
1651232230000|2022-04-29 11:37:10|1686.4|1685.2|1686.1|1684.9|1686.4|1685.2|1686.1|1684.9|4
1651232240000|2022-04-29 11:37:20|1686.4|1685.2|1686.1|1684.9|1686.4|1685.2|1686.1|1684.9|3
1651232250000|2022-04-29 11:37:30|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|1
1651232260000|2022-04-29 11:37:40|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|1
1651232290000|2022-04-29 11:38:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.3|1685.1|3
1651232310000|2022-04-29 11:38:30|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|6
1651232320000|2022-04-29 11:38:40|1685.8|1684.6|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|4
1651232340000|2022-04-29 11:39:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|0
1651232350000|2022-04-29 11:39:10|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|0
1651232360000|2022-04-29 11:39:20|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|1
1651232370000|2022-04-29 11:39:30|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|1
1651232380000|2022-04-29 11:39:40|1685.7|1684.5|1685.6|1684.4|1685.9|1684.7|1685.6|1684.4|0
1651232390000|2022-04-29 11:39:50|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|1
1651232400000|2022-04-29 11:40:00|1685.7|1684.5|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|1
1651232410000|2022-04-29 11:40:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|0
1651232420000|2022-04-29 11:40:20|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.9|1684.7|1
1651232460000|2022-04-29 11:41:00|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|1
1651232470000|2022-04-29 11:41:10|1686.1|1684.9|1686.4|1685.2|1686.4|1685.2|1686.1|1684.9|4
1651232480000|2022-04-29 11:41:20|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651232490000|2022-04-29 11:41:30|||||||||1
1651232500000|2022-04-29 11:41:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|0
1651232510000|2022-04-29 11:41:50|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.5|1685.3|22
1651232520000|2022-04-29 11:42:00|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.7|1685.5|2
1651232530000|2022-04-29 11:42:10|1687|1685.8|1686.6|1685.4|1687|1685.8|1686.6|1685.4|2
1651232550000|2022-04-29 11:42:30|1686.7|1685.5|1686.6|1685.4|1686.7|1685.5|1686.6|1685.4|0
1651232560000|2022-04-29 11:42:40|1686.5|1685.3|1686.8|1685.6|1686.8|1685.6|1686.5|1685.3|3
1651232570000|2022-04-29 11:42:50|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|0
1651232580000|2022-04-29 11:43:00|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|1686.6|1685.4|0
1651232590000|2022-04-29 11:43:10|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|1686.9|1685.7|0
1651232600000|2022-04-29 11:43:20|1686.5|1685.3|1686.6|1685.4|1686.6|1685.4|1686.5|1685.3|0
1651232610000|2022-04-29 11:43:30|||||||||4
1651232620000|2022-04-29 11:43:40|1686.7|1685.5|1686.9|1685.7|1686.9|1685.7|1686.6|1685.4|0
1651232640000|2022-04-29 11:44:00|1686.7|1685.5|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|0
1651232650000|2022-04-29 11:44:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|2
1651232660000|2022-04-29 11:44:20|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|7
1651232670000|2022-04-29 11:44:30|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|2
1651232680000|2022-04-29 11:44:40|1686.3|1685.1|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|0
1651232690000|2022-04-29 11:44:50|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|0
1651232700000|2022-04-29 11:45:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|0
1651232710000|2022-04-29 11:45:10|1686.3|1685.1|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|0
1651232720000|2022-04-29 11:45:20|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.9|1684.7|1
1651232750000|2022-04-29 11:45:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|0
1651232770000|2022-04-29 11:46:10|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|0
1651232780000|2022-04-29 11:46:20|1685.6|1684.4|1685.8|1684.6|1685.8|1684.6|1685.6|1684.4|1
1651232790000|2022-04-29 11:46:30|1685.6|1684.4|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|13
1651232800000|2022-04-29 11:46:40|1685.8|1684.6|1685.4|1684.2|1686|1684.8|1685.4|1684.2|5
1651232810000|2022-04-29 11:46:50|1685.5|1684.3|1685.6|1684.4|1685.6|1684.4|1685.5|1684.3|1
1651232820000|2022-04-29 11:47:00|1685.4|1684.2|1684.7|1683.5|1685.4|1684.2|1684.3|1683.1|13
1651232830000|2022-04-29 11:47:10|1683.7|1682.5|1684|1682.8|1684|1682.8|1683.7|1682.5|12
1651232840000|2022-04-29 11:47:20|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|1
1651232850000|2022-04-29 11:47:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|2
1651232860000|2022-04-29 11:47:40|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|1
1651232870000|2022-04-29 11:47:50|1684.1|1682.9|1683.7|1682.5|1684.1|1682.9|1683.6|1682.4|8
1651232900000|2022-04-29 11:48:20|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|0
1651232910000|2022-04-29 11:48:30|1683.6|1682.4|1683.9|1682.7|1684.1|1682.9|1683.6|1682.4|11
1651232920000|2022-04-29 11:48:40|1683.8|1682.6|1683.6|1682.4|1683.8|1682.6|1683.6|1682.4|43
1651232930000|2022-04-29 11:48:50|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|9
1651232940000|2022-04-29 11:49:00|1683.7|1682.5|1683.4|1682.2|1683.7|1682.5|1683.4|1682.2|27
1651232950000|2022-04-29 11:49:10|1683.3|1682.1|1683.8|1682.6|1683.8|1682.6|1683.3|1682.1|4
1651232960000|2022-04-29 11:49:20|1683.9|1682.7|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|13
1651233000000|2022-04-29 11:50:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1651233010000|2022-04-29 11:50:10|1683.7|1682.5|1683.4|1682.2|1683.7|1682.5|1683.4|1682.2|12
1651233020000|2022-04-29 11:50:20|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|4
1651233030000|2022-04-29 11:50:30|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|0
1651233040000|2022-04-29 11:50:40|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|0
1651233050000|2022-04-29 11:50:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651233060000|2022-04-29 11:51:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.1|1681.9|2
1651233070000|2022-04-29 11:51:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|1
1651233090000|2022-04-29 11:51:30|1683.1|1681.9|1682.8|1681.6|1683.1|1681.9|1682.8|1681.6|1
1651233100000|2022-04-29 11:51:40|||||||||2
1651233110000|2022-04-29 11:51:50|1682.6|1681.4|1683.1|1681.9|1683.1|1681.9|1682.6|1681.4|9
1651233120000|2022-04-29 11:52:00|1682.6|1681.4|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|7
1651233130000|2022-04-29 11:52:10|||||||||2
1651233140000|2022-04-29 11:52:20|||||||||3
1651233150000|2022-04-29 11:52:30|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|2
1651233160000|2022-04-29 11:52:40|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.3|1681.1|0
1651233170000|2022-04-29 11:52:50|1682.4|1681.2|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1651233180000|2022-04-29 11:53:00|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|6
1651233240000|2022-04-29 11:54:00|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|3
1651233250000|2022-04-29 11:54:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|4
1651233280000|2022-04-29 11:54:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|4
1651233290000|2022-04-29 11:54:50|1681.1|1679.9|1681.3|1680.1|1681.5|1680.3|1681.1|1679.9|23
1651233300000|2022-04-29 11:55:00|1681.1|1679.9|1681.2|1680|1681.2|1680|1681.1|1679.9|3
1651233310000|2022-04-29 11:55:10|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|0
1651233320000|2022-04-29 11:55:20|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|9
1651233330000|2022-04-29 11:55:30|1681.8|1680.6|1681.9|1680.7|1682.1|1680.9|1681.8|1680.6|2
1651233340000|2022-04-29 11:55:40|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|0
1651233350000|2022-04-29 11:55:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|0
1651233360000|2022-04-29 11:56:00|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|1
1651233370000|2022-04-29 11:56:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651233380000|2022-04-29 11:56:20|1682.3|1681.1|1682.4|1681.2|1682.4|1681.2|1682.3|1681.1|0
1651233390000|2022-04-29 11:56:30|1682.3|1681.1|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|0
1651233410000|2022-04-29 11:56:50|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|1
1651233420000|2022-04-29 11:57:00|1682.1|1680.9|1682.2|1681|1682.2|1681|1681.9|1680.7|0
1651233430000|2022-04-29 11:57:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|13
1651233440000|2022-04-29 11:57:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651233460000|2022-04-29 11:57:40|||||||||5
1651233470000|2022-04-29 11:57:50|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|17
1651233480000|2022-04-29 11:58:00|1682.5|1681.3|1682.7|1681.5|1682.7|1681.5|1682.5|1681.3|0
1651233490000|2022-04-29 11:58:10|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|13
1651233500000|2022-04-29 11:58:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|2
1651233510000|2022-04-29 11:58:30|1682.5|1681.3|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|1
1651233520000|2022-04-29 11:58:40|1682.4|1681.2|1682.2|1681|1682.4|1681.2|1682.2|1681|2
1651233530000|2022-04-29 11:58:50|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|6
1651233540000|2022-04-29 11:59:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1651233550000|2022-04-29 11:59:10|1682.3|1681.1|1682.4|1681.2|1682.7|1681.5|1682.3|1681.1|4
1651233560000|2022-04-29 11:59:20|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1651233570000|2022-04-29 11:59:30|1682.4|1681.2|1681.9|1680.7|1682.4|1681.2|1681.9|1680.7|1
1651233580000|2022-04-29 11:59:40|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682|1680.8|2
1651233590000|2022-04-29 11:59:50|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|1
1651233600000|2022-04-29 12:00:00|1682.4|1681.2|1682.9|1681.7|1682.9|1681.7|1682.4|1681.2|10
1651233610000|2022-04-29 12:00:10|1682.7|1681.5|1681.3|1680.1|1682.7|1681.5|1681.3|1680.1|27
1651233620000|2022-04-29 12:00:20|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|6
1651233630000|2022-04-29 12:00:30|||||||||7
1651233640000|2022-04-29 12:00:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.7|1680.5|25
1651233650000|2022-04-29 12:00:50|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1651233660000|2022-04-29 12:01:00|1681.6|1680.4|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|4
1651233670000|2022-04-29 12:01:10|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.4|1680.2|11
1651233680000|2022-04-29 12:01:20|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|27
1651233690000|2022-04-29 12:01:30|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|1681.9|1680.7|2
1651233700000|2022-04-29 12:01:40|1682|1680.8|1682|1680.8|1682.3|1681.1|1682|1680.8|2
1651233710000|2022-04-29 12:01:50|1681.9|1680.7|1681.7|1680.5|1681.9|1680.7|1681.6|1680.4|11
1651233720000|2022-04-29 12:02:00|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|100
1651233730000|2022-04-29 12:02:10|||||||||43
1651233740000|2022-04-29 12:02:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|1
1651233750000|2022-04-29 12:02:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|3
1651233760000|2022-04-29 12:02:40|||||||||1
1651233770000|2022-04-29 12:02:50|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|0
1651233800000|2022-04-29 12:03:20|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1
1651233810000|2022-04-29 12:03:30|1682.7|1681.5|1683.9|1682.7|1683.9|1682.7|1682.7|1681.5|7
1651233820000|2022-04-29 12:03:40|1684|1682.8|1684.4|1683.2|1684.4|1683.2|1684|1682.8|9
1651233830000|2022-04-29 12:03:50|1684.6|1683.4|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|7
1651233840000|2022-04-29 12:04:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|4
1651233850000|2022-04-29 12:04:10|1684.5|1683.3|1684|1682.8|1684.5|1683.3|1684|1682.8|8
1651233860000|2022-04-29 12:04:20|1684.1|1682.9|1684.2|1683|1684.2|1683|1684.1|1682.9|2
1651233870000|2022-04-29 12:04:30|1684.5|1683.3|1684.4|1683.2|1684.6|1683.4|1684.2|1683|4
1651233880000|2022-04-29 12:04:40|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|2
1651233890000|2022-04-29 12:04:50|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.2|1683|3
1651233900000|2022-04-29 12:05:00|1684.5|1683.3|1684.1|1682.9|1684.5|1683.3|1684.1|1682.9|6
1651233910000|2022-04-29 12:05:10|1684.2|1683|1684.1|1682.9|1684.4|1683.2|1684.1|1682.9|4
1651233920000|2022-04-29 12:05:20|1683.6|1682.4|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|4
1651233950000|2022-04-29 12:05:50|1683.8|1682.6|1683.6|1682.4|1683.8|1682.6|1683.6|1682.4|1
1651233960000|2022-04-29 12:06:00|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.8|1681.6|15
1651233980000|2022-04-29 12:06:20|1683|1681.8|1683.4|1682.2|1683.4|1682.2|1683|1681.8|22
1651234010000|2022-04-29 12:06:50|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|4
1651234020000|2022-04-29 12:07:00|1683|1681.8|1682.9|1681.7|1683|1681.8|1682.9|1681.7|0
1651234030000|2022-04-29 12:07:10|1682.6|1681.4|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|4
1651234050000|2022-04-29 12:07:30|1682.7|1681.5|1682.5|1681.3|1682.9|1681.7|1682.5|1681.3|2
1651234060000|2022-04-29 12:07:40|1682.4|1681.2|1682.4|1681.2|1682.5|1681.3|1682.4|1681.2|1
1651234070000|2022-04-29 12:07:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1651234080000|2022-04-29 12:08:00|1682.7|1681.5|1682.5|1681.3|1682.9|1681.7|1682.4|1681.2|23
1651234090000|2022-04-29 12:08:10|1682.7|1681.5|1682.9|1681.7|1683|1681.8|1682.6|1681.4|8
1651234100000|2022-04-29 12:08:20|1682.3|1681.1|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|18
1651234110000|2022-04-29 12:08:30|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|2
1651234130000|2022-04-29 12:08:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|1
1651234140000|2022-04-29 12:09:00|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|29
1651234160000|2022-04-29 12:09:20|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|0
1651234180000|2022-04-29 12:09:40|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1651234190000|2022-04-29 12:09:50|||||||||1
1651234200000|2022-04-29 12:10:00|1681.5|1680.3|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|6
1651234210000|2022-04-29 12:10:10|1682|1680.8|1682.2|1681|1682.2|1681|1682|1680.8|0
1651234220000|2022-04-29 12:10:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|2
1651234230000|2022-04-29 12:10:30|1682.3|1681.1|1682.1|1680.9|1682.4|1681.2|1682.1|1680.9|4
1651234240000|2022-04-29 12:10:40|1682.3|1681.1|1682.3|1681.1|1682.4|1681.2|1682.3|1681.1|3
1651234250000|2022-04-29 12:10:50|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682.2|1681|2
1651234260000|2022-04-29 12:11:00|1682.4|1681.2|1682.6|1681.4|1682.6|1681.4|1682.4|1681.2|1
1651234270000|2022-04-29 12:11:10|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651234280000|2022-04-29 12:11:20|1682.4|1681.2|1682.5|1681.3|1682.5|1681.3|1682.4|1681.2|2
1651234290000|2022-04-29 12:11:30|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|2
1651234300000|2022-04-29 12:11:40|||||||||2
1651234320000|2022-04-29 12:12:00|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1682.4|1681.2|1
1651234330000|2022-04-29 12:12:10|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|0
1651234340000|2022-04-29 12:12:20|1682.4|1681.2|1681.9|1680.7|1682.4|1681.2|1681.9|1680.7|4
1651234350000|2022-04-29 12:12:30|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|4
1651234370000|2022-04-29 12:12:50|1681.5|1680.3|1681.7|1680.5|1681.8|1680.6|1681.5|1680.3|7
1651234380000|2022-04-29 12:13:00|1681.6|1680.4|1680.9|1679.7|1681.7|1680.5|1680.5|1679.3|18
1651234390000|2022-04-29 12:13:10|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1680.9|1679.7|0
1651234400000|2022-04-29 12:13:20|||||||||4
1651234410000|2022-04-29 12:13:30|1681.3|1680.1|1681.1|1679.9|1681.3|1680.1|1681.1|1679.9|2
1651234420000|2022-04-29 12:13:40|1680.9|1679.7|1681.3|1680.1|1681.3|1680.1|1680.9|1679.7|0
1651234430000|2022-04-29 12:13:50|1681.5|1680.3|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|15
1651234440000|2022-04-29 12:14:00|1681.7|1680.5|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|7
1651234460000|2022-04-29 12:14:20|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|1
1651234470000|2022-04-29 12:14:30|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|2
1651234480000|2022-04-29 12:14:40|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|1
1651234490000|2022-04-29 12:14:50|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.7|1680.5|0
1651234500000|2022-04-29 12:15:00|1681.7|1680.5|1682.1|1680.9|1682.1|1680.9|1681.6|1680.4|0
1651234510000|2022-04-29 12:15:10|1682|1680.8|1681.9|1680.7|1682.2|1681|1681.9|1680.7|5
1651234520000|2022-04-29 12:15:20|1682|1680.8|1681.9|1680.7|1682.1|1680.9|1681.9|1680.7|0
1651234530000|2022-04-29 12:15:30|1681.7|1680.5|1681.7|1680.5|1681.9|1680.7|1681.7|1680.5|0
1651234540000|2022-04-29 12:15:40|1681.9|1680.7|1681.6|1680.4|1681.9|1680.7|1681.6|1680.4|0
1651234550000|2022-04-29 12:15:50|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|0
1651234560000|2022-04-29 12:16:00|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1
1651234570000|2022-04-29 12:16:10|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|7
1651234590000|2022-04-29 12:16:30|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|13
1651234600000|2022-04-29 12:16:40|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|1
1651234610000|2022-04-29 12:16:50|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1681|1679.8|1
1651234620000|2022-04-29 12:17:00|1681|1679.8|1681.3|1680.1|1681.4|1680.2|1681|1679.8|2
1651234630000|2022-04-29 12:17:10|1681.2|1680|1681.6|1680.4|1681.6|1680.4|1681.2|1680|2
1651234650000|2022-04-29 12:17:30|1681.5|1680.3|1681.3|1680.1|1681.5|1680.3|1681.3|1680.1|9
1651234660000|2022-04-29 12:17:40|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|3
1651234670000|2022-04-29 12:17:50|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|0
1651234680000|2022-04-29 12:18:00|1681.7|1680.5|1681.5|1680.3|1681.8|1680.6|1681.5|1680.3|11
1651234690000|2022-04-29 12:18:10|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|5
1651234700000|2022-04-29 12:18:20|1681.6|1680.4|1681.3|1680.1|1681.6|1680.4|1681.3|1680.1|0
1651234710000|2022-04-29 12:18:30|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|1
1651234720000|2022-04-29 12:18:40|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.2|1680|1
1651234730000|2022-04-29 12:18:50|1681.3|1680.1|1681.5|1680.3|1681.5|1680.3|1681.3|1680.1|1
1651234750000|2022-04-29 12:19:10|1681.6|1680.4|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|2
1651234760000|2022-04-29 12:19:20|1681.8|1680.6|1682|1680.8|1682|1680.8|1681.8|1680.6|0
1651234770000|2022-04-29 12:19:30|1681.8|1680.6|1682.5|1681.3|1682.5|1681.3|1681.8|1680.6|7
1651234780000|2022-04-29 12:19:40|1682.3|1681.1|1682.6|1681.4|1682.6|1681.4|1682.3|1681.1|1
1651234790000|2022-04-29 12:19:50|1682.7|1681.5|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|1
1651234800000|2022-04-29 12:20:00|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.1|1680.9|8
1651234810000|2022-04-29 12:20:10|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|0
1651234820000|2022-04-29 12:20:20|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1651234830000|2022-04-29 12:20:30|1683.2|1682|1683|1681.8|1683.2|1682|1683|1681.8|2
1651234840000|2022-04-29 12:20:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|3
1651234850000|2022-04-29 12:20:50|1683|1681.8|1682.6|1681.4|1683|1681.8|1682.6|1681.4|4
1651234860000|2022-04-29 12:21:00|1682.7|1681.5|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|0
1651234870000|2022-04-29 12:21:10|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|0
1651234880000|2022-04-29 12:21:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|0
1651234890000|2022-04-29 12:21:30|1682.6|1681.4|1682.5|1681.3|1682.6|1681.4|1682.5|1681.3|3
1651234900000|2022-04-29 12:21:40|1682.6|1681.4|1682.7|1681.5|1682.7|1681.5|1682.6|1681.4|2
1651234910000|2022-04-29 12:21:50|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|0
1651234920000|2022-04-29 12:22:00|1682.5|1681.3|1682.1|1680.9|1682.5|1681.3|1682.1|1680.9|3
1651234930000|2022-04-29 12:22:10|1682|1680.8|1682|1680.8|1682.1|1680.9|1682|1680.8|3
1651234940000|2022-04-29 12:22:20|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1682.1|1680.9|1
1651234950000|2022-04-29 12:22:30|1682.2|1681|1682.1|1680.9|1682.2|1681|1682.1|1680.9|5
1651234960000|2022-04-29 12:22:40|1682|1680.8|1682.3|1681.1|1682.3|1681.1|1681.8|1680.6|12
1651234970000|2022-04-29 12:22:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|0
1651234980000|2022-04-29 12:23:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1
1651234990000|2022-04-29 12:23:10|1682.2|1681|1682.3|1681.1|1682.3|1681.1|1682.2|1681|0
1651235010000|2022-04-29 12:23:30|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|5
1651235030000|2022-04-29 12:23:50|1682.5|1681.3|1683.3|1682.1|1683.3|1682.1|1682.5|1681.3|6
1651235040000|2022-04-29 12:24:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|3
1651235050000|2022-04-29 12:24:10|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|2
1651235060000|2022-04-29 12:24:20|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|3
1651235070000|2022-04-29 12:24:30|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|2
1651235080000|2022-04-29 12:24:40|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|4
1651235090000|2022-04-29 12:24:50|1683.9|1682.7|1683.8|1682.6|1684.1|1682.9|1683.8|1682.6|87
1651235100000|2022-04-29 12:25:00|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|6
1651235110000|2022-04-29 12:25:10|1683.8|1682.6|1683.8|1682.6|1684.1|1682.9|1683.8|1682.6|3
1651235120000|2022-04-29 12:25:20|1684|1682.8|1684.1|1682.9|1684.1|1682.9|1683.8|1682.6|1
1651235130000|2022-04-29 12:25:30|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|1
1651235140000|2022-04-29 12:25:40|||||||||1
1651235150000|2022-04-29 12:25:50|1684.3|1683.1|1684.3|1683.1|1684.7|1683.5|1684.3|1683.1|23
1651235160000|2022-04-29 12:26:00|1684.2|1683|1684.4|1683.2|1684.6|1683.4|1684.1|1682.9|4
1651235170000|2022-04-29 12:26:10|1684.3|1683.1|1683.8|1682.6|1684.4|1683.2|1683.8|1682.6|9
1651235180000|2022-04-29 12:26:20|1683.9|1682.7|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|2
1651235190000|2022-04-29 12:26:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|2
1651235200000|2022-04-29 12:26:40|1683.9|1682.7|1684.2|1683|1684.3|1683.1|1683.9|1682.7|4
1651235210000|2022-04-29 12:26:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|4
1651235220000|2022-04-29 12:27:00|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|0
1651235230000|2022-04-29 12:27:10|1684.1|1682.9|1683.7|1682.5|1684.1|1682.9|1683.7|1682.5|0
1651235240000|2022-04-29 12:27:20|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|1
1651235260000|2022-04-29 12:27:40|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|1
1651235280000|2022-04-29 12:28:00|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.7|1682.5|1
1651235290000|2022-04-29 12:28:10|1683.9|1682.7|1684.2|1683|1684.2|1683|1683.9|1682.7|2
1651235300000|2022-04-29 12:28:20|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|1
1651235320000|2022-04-29 12:28:40|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|5
1651235330000|2022-04-29 12:28:50|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|0
1651235340000|2022-04-29 12:29:00|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|1
1651235350000|2022-04-29 12:29:10|1684.7|1683.5|1684.5|1683.3|1684.8|1683.6|1684.5|1683.3|3
1651235360000|2022-04-29 12:29:20|1684.4|1683.2|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|1
1651235370000|2022-04-29 12:29:30|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|3
1651235390000|2022-04-29 12:29:50|1684.7|1683.5|1684.5|1683.3|1684.7|1683.5|1684.5|1683.3|2
1651235400000|2022-04-29 12:30:00|1684.7|1683.5|1684.2|1683|1684.7|1683.5|1684.2|1683|3
1651235410000|2022-04-29 12:30:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|0
1651235420000|2022-04-29 12:30:20|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|1
1651235430000|2022-04-29 12:30:30|1684.4|1683.2|1684.9|1683.7|1684.9|1683.7|1684.4|1683.2|7
1651235440000|2022-04-29 12:30:40|1684.8|1683.6|1684.5|1683.3|1684.8|1683.6|1684.5|1683.3|3
1651235450000|2022-04-29 12:30:50|1684.7|1683.5|1684.3|1683.1|1684.7|1683.5|1684.3|1683.1|3
1651235460000|2022-04-29 12:31:00|1684.2|1683|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1651235470000|2022-04-29 12:31:10|1684.3|1683.1|1684.7|1683.5|1684.7|1683.5|1684.3|1683.1|3
1651235480000|2022-04-29 12:31:20|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|2
1651235490000|2022-04-29 12:31:30|1684.8|1683.6|1684.4|1683.2|1684.9|1683.7|1684.3|1683.1|4
1651235500000|2022-04-29 12:31:40|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|1
1651235510000|2022-04-29 12:31:50|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651235520000|2022-04-29 12:32:00|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|8
1651235530000|2022-04-29 12:32:10|1684|1682.8|1683.7|1682.5|1684.2|1683|1683.7|1682.5|1
1651235540000|2022-04-29 12:32:20|1684.2|1683|1684|1682.8|1684.2|1683|1684|1682.8|3
1651235550000|2022-04-29 12:32:30|1684.4|1683.2|1684.5|1683.3|1684.7|1683.5|1684.4|1683.2|1
1651235560000|2022-04-29 12:32:40|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|2
1651235570000|2022-04-29 12:32:50|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|1
1651235580000|2022-04-29 12:33:00|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|0
1651235590000|2022-04-29 12:33:10|||||||||2
1651235600000|2022-04-29 12:33:20|1684.4|1683.2|1684.5|1683.3|1684.5|1683.3|1684.4|1683.2|6
1651235610000|2022-04-29 12:33:30|1684.4|1683.2|1683.9|1682.7|1684.5|1683.3|1683.9|1682.7|3
1651235620000|2022-04-29 12:33:40|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|4
1651235630000|2022-04-29 12:33:50|1683.5|1682.3|1683.6|1682.4|1683.7|1682.5|1683.5|1682.3|4
1651235640000|2022-04-29 12:34:00|1683.7|1682.5|1683.8|1682.6|1683.8|1682.6|1683.4|1682.2|1
1651235650000|2022-04-29 12:34:10|1684|1682.8|1683.8|1682.6|1684.2|1683|1683.8|1682.6|4
1651235660000|2022-04-29 12:34:20|1683.9|1682.7|1684.3|1683.1|1684.3|1683.1|1683.9|1682.7|0
1651235670000|2022-04-29 12:34:30|1684|1682.8|1684|1682.8|1684.4|1683.2|1683.9|1682.7|14
1651235680000|2022-04-29 12:34:40|1683.9|1682.7|1684.3|1683.1|1684.4|1683.2|1683.8|1682.6|14
1651235690000|2022-04-29 12:34:50|||||||||1
1651235700000|2022-04-29 12:35:00|1684.2|1683|1684|1682.8|1684.4|1683.2|1684|1682.8|6
1651235710000|2022-04-29 12:35:10|1683.9|1682.7|1683.9|1682.7|1684|1682.8|1683.9|1682.7|2
1651235720000|2022-04-29 12:35:20|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|3
1651235730000|2022-04-29 12:35:30|1684|1682.8|1684.3|1683.1|1684.3|1683.1|1683.7|1682.5|1
1651235740000|2022-04-29 12:35:40|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|2
1651235750000|2022-04-29 12:35:50|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|0
1651235760000|2022-04-29 12:36:00|1684.1|1682.9|1683.8|1682.6|1684.1|1682.9|1683.7|1682.5|7
1651235770000|2022-04-29 12:36:10|||||||||1
1651235780000|2022-04-29 12:36:20|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|43
1651235790000|2022-04-29 12:36:30|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1683|1681.8|5
1651235800000|2022-04-29 12:36:40|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|2
1651235810000|2022-04-29 12:36:50|1683.4|1682.2|1683|1681.8|1683.4|1682.2|1683|1681.8|3
1651235820000|2022-04-29 12:37:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|3
1651235830000|2022-04-29 12:37:10|1682.6|1681.4|1682.2|1681|1682.6|1681.4|1682.1|1680.9|15
1651235840000|2022-04-29 12:37:20|1682.1|1680.9|1681.5|1680.3|1682.3|1681.1|1681.5|1680.3|24
1651235850000|2022-04-29 12:37:30|1681.6|1680.4|1681.5|1680.3|1681.6|1680.4|1681.5|1680.3|3
1651235860000|2022-04-29 12:37:40|1681.8|1680.6|1681.7|1680.5|1681.8|1680.6|1681.5|1680.3|4
1651235870000|2022-04-29 12:37:50|1681.5|1680.3|1681.2|1680|1681.5|1680.3|1681.1|1679.9|1
1651235880000|2022-04-29 12:38:00|||||||||14
1651235890000|2022-04-29 12:38:10|1680.8|1679.6|1679.9|1678.7|1680.8|1679.6|1679.9|1678.7|11
1651235900000|2022-04-29 12:38:20|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|1
1651235910000|2022-04-29 12:38:30|1680.1|1678.9|1679.8|1678.6|1680.1|1678.9|1679.8|1678.6|2
1651235920000|2022-04-29 12:38:40|1679.9|1678.7|1679.8|1678.6|1680.1|1678.9|1679.7|1678.5|3
1651235930000|2022-04-29 12:38:50|1679.7|1678.5|1679.7|1678.5|1679.8|1678.6|1679.7|1678.5|1
1651235940000|2022-04-29 12:39:00|1679.8|1678.6|1679.9|1678.7|1680.2|1679|1679.8|1678.6|8
1651235950000|2022-04-29 12:39:10|1680.1|1678.9|1680.4|1679.2|1680.4|1679.2|1680|1678.8|15
1651235960000|2022-04-29 12:39:20|1680.3|1679.1|1680.3|1679.1|1680.3|1679.1|1680.2|1679|2
1651235970000|2022-04-29 12:39:30|1680.7|1679.5|1680.1|1678.9|1680.8|1679.6|1680.1|1678.9|18
1651235980000|2022-04-29 12:39:40|1679.9|1678.7|1680.1|1678.9|1680.1|1678.9|1679.9|1678.7|5
1651235990000|2022-04-29 12:39:50|||||||||2
1651236000000|2022-04-29 12:40:00|||||||||6
1651236010000|2022-04-29 12:40:10|1680|1678.8|1680|1678.8|1680.1|1678.9|1680|1678.8|0
1651236030000|2022-04-29 12:40:30|1679.9|1678.7|1679.6|1678.4|1679.9|1678.7|1679.6|1678.4|8
1651236040000|2022-04-29 12:40:40|1679.4|1678.2|1679.2|1678|1679.4|1678.2|1679.2|1678|16
1651236050000|2022-04-29 12:40:50|1679.3|1678.1|1679.7|1678.5|1679.7|1678.5|1679.2|1678|9
1651236060000|2022-04-29 12:41:00|1679.8|1678.6|1680.3|1679.1|1680.3|1679.1|1679.8|1678.6|5
1651236070000|2022-04-29 12:41:10|1680.2|1679|1680.4|1679.2|1680.4|1679.2|1680.2|1679|1
1651236080000|2022-04-29 12:41:20|1680.5|1679.3|1680.6|1679.4|1680.6|1679.4|1680.5|1679.3|5
1651236090000|2022-04-29 12:41:30|1680.4|1679.2|1680.7|1679.5|1680.7|1679.5|1680|1678.8|20
1651236100000|2022-04-29 12:41:40|1680.8|1679.6|1681.1|1679.9|1681.1|1679.9|1680.8|1679.6|3
1651236110000|2022-04-29 12:41:50|1681.2|1680|1682.2|1681|1682.2|1681|1681.2|1680|20
1651236120000|2022-04-29 12:42:00|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.2|1681|8
1651236130000|2022-04-29 12:42:10|1682.5|1681.3|1683.2|1682|1683.4|1682.2|1682.3|1681.1|26
1651236140000|2022-04-29 12:42:20|1683|1681.8|1683|1681.8|1683.4|1682.2|1682.8|1681.6|4
1651236150000|2022-04-29 12:42:30|1683.3|1682.1|1682.8|1681.6|1683.3|1682.1|1682.8|1681.6|2
1651236160000|2022-04-29 12:42:40|1682.4|1681.2|1682.4|1681.2|1682.8|1681.6|1682.3|1681.1|24
1651236170000|2022-04-29 12:42:50|1682.5|1681.3|1682.6|1681.4|1682.6|1681.4|1682.5|1681.3|0
1651236180000|2022-04-29 12:43:00|1682.5|1681.3|1682.3|1681.1|1682.6|1681.4|1682.3|1681.1|6
1651236190000|2022-04-29 12:43:10|1682.2|1681|1682.5|1681.3|1682.5|1681.3|1682.2|1681|1
1651236200000|2022-04-29 12:43:20|1682.4|1681.2|1682.7|1681.5|1682.7|1681.5|1682.4|1681.2|1
1651236210000|2022-04-29 12:43:30|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|1
1651236220000|2022-04-29 12:43:40|1682.7|1681.5|1682.7|1681.5|1682.8|1681.6|1682.5|1681.3|4
1651236240000|2022-04-29 12:44:00|1683.1|1681.9|1683.5|1682.3|1683.8|1682.6|1683.1|1681.9|37
1651236250000|2022-04-29 12:44:10|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|0
1651236260000|2022-04-29 12:44:20|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.4|1682.2|11
1651236270000|2022-04-29 12:44:30|1683.5|1682.3|1683.7|1682.5|1683.7|1682.5|1683.5|1682.3|2
1651236280000|2022-04-29 12:44:40|1683.6|1682.4|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|3
1651236290000|2022-04-29 12:44:50|1683.9|1682.7|1685.1|1683.9|1685.1|1683.9|1683.8|1682.6|49
1651239000000|2022-04-29 13:30:00|1684.8|1683.6|1684.7|1683.5|1685.8|1684.6|1684.2|1683|297
1651239010000|2022-04-29 13:30:10|1684.8|1683.6|1683.7|1682.5|1684.8|1683.6|1683.6|1682.4|51
1651239020000|2022-04-29 13:30:20|1683.5|1682.3|1684.4|1683.2|1684.9|1683.7|1683.4|1682.2|34
1651239030000|2022-04-29 13:30:30|1684.5|1683.3|1683.8|1682.6|1685.3|1684.1|1683.8|1682.6|78
1651239040000|2022-04-29 13:30:40|1683.7|1682.5|1684.3|1683.1|1685.1|1683.9|1683.3|1682.1|43
1651239050000|2022-04-29 13:30:50|1684.7|1683.5|1686.1|1684.9|1686.4|1685.2|1684.3|1683.1|49
1651239060000|2022-04-29 13:31:00|1686.3|1685.1|1687.6|1686.4|1687.7|1686.5|1685.8|1684.6|72
1651239070000|2022-04-29 13:31:10|1687.5|1686.3|1688.2|1687|1689.4|1688.2|1687.5|1686.3|71
1651239080000|2022-04-29 13:31:20|1688.4|1687.2|1688.3|1687.1|1688.5|1687.3|1688|1686.8|57
1651239090000|2022-04-29 13:31:30|1688.5|1687.3|1687.5|1686.3|1688.6|1687.4|1687.2|1686|24
1651239100000|2022-04-29 13:31:40|1687.6|1686.4|1688.5|1687.3|1688.5|1687.3|1687.6|1686.4|21
1651239110000|2022-04-29 13:31:50|1688.3|1687.1|1688|1686.8|1689.2|1688|1687.9|1686.7|60
1651239120000|2022-04-29 13:32:00|1687.9|1686.7|1688.6|1687.4|1688.6|1687.4|1687.5|1686.3|69
1651239130000|2022-04-29 13:32:10|1688.5|1687.3|1686.3|1685.1|1688.5|1687.3|1686.2|1685|62
1651239140000|2022-04-29 13:32:20|1686.5|1685.3|1685.6|1684.4|1686.6|1685.4|1685.3|1684.1|99
1651239150000|2022-04-29 13:32:30|1685.5|1684.3|1686.5|1685.3|1686.5|1685.3|1685.5|1684.3|30
1651239160000|2022-04-29 13:32:40|1686.6|1685.4|1687.1|1685.9|1687.7|1686.5|1686.6|1685.4|54
1651239170000|2022-04-29 13:32:50|1687|1685.8|1687.4|1686.2|1688|1686.8|1686.8|1685.6|36
1651239180000|2022-04-29 13:33:00|1687.7|1686.5|1688.8|1687.6|1689.2|1688|1687.7|1686.5|80
1651239190000|2022-04-29 13:33:10|1688.7|1687.5|1687.8|1686.6|1689.1|1687.9|1687.8|1686.6|33
1651239200000|2022-04-29 13:33:20|1687.9|1686.7|1687.8|1686.6|1688.2|1687|1687.8|1686.6|16
1651239210000|2022-04-29 13:33:30|1688.2|1687|1688.2|1687|1688.2|1687|1687.8|1686.6|10
1651239220000|2022-04-29 13:33:40|1688.1|1686.9|1688.8|1687.6|1688.9|1687.7|1688.1|1686.9|52
1651239230000|2022-04-29 13:33:50|1689.1|1687.9|1689.2|1688|1690.2|1689|1689|1687.8|46
1651239240000|2022-04-29 13:34:00|1689.3|1688.1|1689.8|1688.6|1690.2|1689|1689.3|1688.1|82
1651239250000|2022-04-29 13:34:10|1689.9|1688.7|1689.6|1688.4|1690.2|1689|1689.3|1688.1|35
1651239260000|2022-04-29 13:34:20|1689.1|1687.9|1688.1|1686.9|1689.2|1688|1688|1686.8|61
1651239270000|2022-04-29 13:34:30|1687.9|1686.7|1689.3|1688.1|1689.5|1688.3|1687.9|1686.7|36
1651239280000|2022-04-29 13:34:40|1689.5|1688.3|1689.3|1688.1|1689.8|1688.6|1689.3|1688.1|26
1651239290000|2022-04-29 13:34:50|1689.4|1688.2|1689.5|1688.3|1689.7|1688.5|1689.2|1688|22
1651239300000|2022-04-29 13:35:00|1689|1687.8|1689.8|1688.6|1690.2|1689|1689|1687.8|66
1651239310000|2022-04-29 13:35:10|1689.7|1688.5|1690|1688.8|1690.2|1689|1689.7|1688.5|21
1651239320000|2022-04-29 13:35:20|1689.8|1688.6|1690|1688.8|1690.2|1689|1689.8|1688.6|13
1651239330000|2022-04-29 13:35:30|1690.2|1689|1690.5|1689.3|1690.7|1689.5|1690.1|1688.9|41
1651239340000|2022-04-29 13:35:40|1690.4|1689.2|1690.2|1689|1690.6|1689.4|1690.1|1688.9|32
1651239350000|2022-04-29 13:35:50|1690.5|1689.3|1691.2|1690|1691.7|1690.5|1690.2|1689|80
1651239360000|2022-04-29 13:36:00|1691.3|1690.1|1691.4|1690.2|1691.6|1690.4|1691.1|1689.9|28
1651239370000|2022-04-29 13:36:10|1691.6|1690.4|1690.1|1688.9|1691.6|1690.4|1690.1|1688.9|16
1651239380000|2022-04-29 13:36:20|1690|1688.8|1690.3|1689.1|1690.6|1689.4|1690|1688.8|24
1651239390000|2022-04-29 13:36:30|1690|1688.8|1690|1688.8|1690|1688.8|1689.1|1687.9|32
1651239400000|2022-04-29 13:36:40|1689.8|1688.6|1690.7|1689.5|1690.7|1689.5|1689.8|1688.6|18
1651239410000|2022-04-29 13:36:50|1690.6|1689.4|1690.6|1689.4|1690.7|1689.5|1690.6|1689.4|9
1651239420000|2022-04-29 13:37:00|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1689.7|1688.5|22
1651239430000|2022-04-29 13:37:10|1690.1|1688.9|1690.3|1689.1|1690.3|1689.1|1690|1688.8|17
1651239440000|2022-04-29 13:37:20|1690.2|1689|1690.1|1688.9|1690.2|1689|1689.8|1688.6|12
1651239450000|2022-04-29 13:37:30|1690.2|1689|1690.1|1688.9|1690.7|1689.5|1690.1|1688.9|39
1651239460000|2022-04-29 13:37:40|1690.2|1689|1690.2|1689|1690.5|1689.3|1690.2|1689|9
1651239470000|2022-04-29 13:37:50|1690.3|1689.1|1690.7|1689.5|1690.9|1689.7|1690.2|1689|35
1651239480000|2022-04-29 13:38:00|1690.8|1689.6|1691.3|1690.1|1691.7|1690.5|1690.8|1689.6|65
1651239490000|2022-04-29 13:38:10|1691.2|1690|1691|1689.8|1691.2|1690|1690.7|1689.5|22
1651239500000|2022-04-29 13:38:20|1691.1|1689.9|1690.5|1689.3|1691.2|1690|1690.2|1689|26
1651239510000|2022-04-29 13:38:30|1690.3|1689.1|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|33
1651239520000|2022-04-29 13:38:40|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1689.9|1688.7|16
1651239530000|2022-04-29 13:38:50|1690|1688.8|1690.3|1689.1|1690.5|1689.3|1689.9|1688.7|9
1651239540000|2022-04-29 13:39:00|1690|1688.8|1689.5|1688.3|1690|1688.8|1689.5|1688.3|26
1651239550000|2022-04-29 13:39:10|1689.4|1688.2|1689.5|1688.3|1689.7|1688.5|1689.4|1688.2|17
1651239560000|2022-04-29 13:39:20|1689.8|1688.6|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|13
1651239570000|2022-04-29 13:39:30|1689.8|1688.6|1691|1689.8|1691|1689.8|1689.7|1688.5|29
1651239580000|2022-04-29 13:39:40|1690.9|1689.7|1690.4|1689.2|1690.9|1689.7|1690.4|1689.2|33
1651239590000|2022-04-29 13:39:50|1690.5|1689.3|1690.6|1689.4|1690.7|1689.5|1690.4|1689.2|10
1651239600000|2022-04-29 13:40:00|1690.9|1689.7|1690.4|1689.2|1691|1689.8|1690.4|1689.2|28
1651239610000|2022-04-29 13:40:10|1690.5|1689.3|1690|1688.8|1690.5|1689.3|1689.9|1688.7|21
1651239620000|2022-04-29 13:40:20|1689.9|1688.7|1689.8|1688.6|1690|1688.8|1689.7|1688.5|7
1651239630000|2022-04-29 13:40:30|1689.9|1688.7|1689.7|1688.5|1690|1688.8|1689.7|1688.5|12
1651239640000|2022-04-29 13:40:40|1689.5|1688.3|1689.5|1688.3|1689.7|1688.5|1689|1687.8|23
1651239650000|2022-04-29 13:40:50|1689.4|1688.2|1688.9|1687.7|1689.4|1688.2|1688.9|1687.7|22
1651239660000|2022-04-29 13:41:00|1689|1687.8|1688.5|1687.3|1689.2|1688|1688.5|1687.3|23
1651239670000|2022-04-29 13:41:10|1688.7|1687.5|1688.4|1687.2|1689|1687.8|1688.4|1687.2|42
1651239680000|2022-04-29 13:41:20|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.4|1687.2|7
1651239690000|2022-04-29 13:41:30|1688.6|1687.4|1688.7|1687.5|1688.9|1687.7|1688.6|1687.4|16
1651239700000|2022-04-29 13:41:40|1688.6|1687.4|1688.4|1687.2|1688.6|1687.4|1688.4|1687.2|16
1651239710000|2022-04-29 13:41:50|1688.5|1687.3|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|11
1651239720000|2022-04-29 13:42:00|1688.2|1687|1688.4|1687.2|1688.7|1687.5|1688.2|1687|18
1651239730000|2022-04-29 13:42:10|1688.2|1687|1688.4|1687.2|1688.6|1687.4|1688.1|1686.9|33
1651239740000|2022-04-29 13:42:20|1688.3|1687.1|1688.2|1687|1688.3|1687.1|1688.2|1687|6
1651239750000|2022-04-29 13:42:30|1688.1|1686.9|1687.8|1686.6|1688.1|1686.9|1687.8|1686.6|20
1651239760000|2022-04-29 13:42:40|1687.9|1686.7|1687.4|1686.2|1687.9|1686.7|1687.4|1686.2|16
1651239770000|2022-04-29 13:42:50|1687.7|1686.5|1687.4|1686.2|1687.7|1686.5|1687.4|1686.2|4
1651239780000|2022-04-29 13:43:00|1687.5|1686.3|1687.5|1686.3|1687.7|1686.5|1687.4|1686.2|21
1651239790000|2022-04-29 13:43:10|1687.4|1686.2|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|7
1651239800000|2022-04-29 13:43:20|1687.3|1686.1|1687.7|1686.5|1687.7|1686.5|1687.3|1686.1|30
1651239810000|2022-04-29 13:43:30|1688.4|1687.2|1689|1687.8|1689.2|1688|1688.4|1687.2|46
1651239820000|2022-04-29 13:43:40|1688.9|1687.7|1688.9|1687.7|1689.3|1688.1|1688.8|1687.6|8
1651239830000|2022-04-29 13:43:50|1689|1687.8|1689.5|1688.3|1689.5|1688.3|1688.9|1687.7|9
1651239840000|2022-04-29 13:44:00|1689.4|1688.2|1689.8|1688.6|1689.9|1688.7|1689.4|1688.2|33
1651239850000|2022-04-29 13:44:10|1689.6|1688.4|1689|1687.8|1689.6|1688.4|1688.6|1687.4|34
1651239860000|2022-04-29 13:44:20|1688.9|1687.7|1689.5|1688.3|1689.7|1688.5|1688.9|1687.7|10
1651239870000|2022-04-29 13:44:30|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|6
1651239880000|2022-04-29 13:44:40|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689.4|1688.2|12
1651239890000|2022-04-29 13:44:50|1689.6|1688.4|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|10
1651239900000|2022-04-29 13:45:00|1689.6|1688.4|1690.4|1689.2|1690.6|1689.4|1689.6|1688.4|175
1651239910000|2022-04-29 13:45:10|1689.9|1688.7|1688.8|1687.6|1690.1|1688.9|1688.8|1687.6|31
1651239920000|2022-04-29 13:45:20|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.3|1687.1|12
1651239930000|2022-04-29 13:45:30|1689.2|1688|1689.5|1688.3|1689.9|1688.7|1689|1687.8|70
1651239940000|2022-04-29 13:45:40|1689.4|1688.2|1689|1687.8|1689.6|1688.4|1689|1687.8|20
1651239950000|2022-04-29 13:45:50|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.1|1687.9|37
1651239960000|2022-04-29 13:46:00|1689.1|1687.9|1689.4|1688.2|1689.6|1688.4|1689.1|1687.9|22
1651239970000|2022-04-29 13:46:10|1689.9|1688.7|1689.3|1688.1|1689.9|1688.7|1689.3|1688.1|36
1651239980000|2022-04-29 13:46:20|1689.4|1688.2|1688.8|1687.6|1689.4|1688.2|1688.4|1687.2|7
1651239990000|2022-04-29 13:46:30|1688.6|1687.4|1688.8|1687.6|1688.9|1687.7|1688.6|1687.4|29
1651240000000|2022-04-29 13:46:40|1688.5|1687.3|1689.3|1688.1|1689.4|1688.2|1688.5|1687.3|21
1651240010000|2022-04-29 13:46:50|1689.1|1687.9|1689|1687.8|1689.3|1688.1|1688.9|1687.7|33
1651240020000|2022-04-29 13:47:00|1689.1|1687.9|1688.9|1687.7|1689.4|1688.2|1688.9|1687.7|22
1651240030000|2022-04-29 13:47:10|1688.8|1687.6|1689.4|1688.2|1689.4|1688.2|1688.8|1687.6|42
1651240040000|2022-04-29 13:47:20|1689.2|1688|1689|1687.8|1689.3|1688.1|1689|1687.8|18
1651240050000|2022-04-29 13:47:30|1688.9|1687.7|1689|1687.8|1689.4|1688.2|1688.9|1687.7|8
1651240060000|2022-04-29 13:47:40|1689.2|1688|1688.9|1687.7|1689.3|1688.1|1688.8|1687.6|10
1651240070000|2022-04-29 13:47:50|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|6
1651240080000|2022-04-29 13:48:00|1688.7|1687.5|1689|1687.8|1689.1|1687.9|1688.7|1687.5|7
1651240090000|2022-04-29 13:48:10|1688.9|1687.7|1688.9|1687.7|1689|1687.8|1688.9|1687.7|2
1651240100000|2022-04-29 13:48:20|1689|1687.8|1689.1|1687.9|1689.2|1688|1689|1687.8|6
1651240110000|2022-04-29 13:48:30|1689.3|1688.1|1689.4|1688.2|1689.4|1688.2|1689.3|1688.1|5
1651240120000|2022-04-29 13:48:40|1689.2|1688|1689.4|1688.2|1689.4|1688.2|1689.1|1687.9|9
1651240130000|2022-04-29 13:48:50|1689.6|1688.4|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|27
1651240140000|2022-04-29 13:49:00|1689.6|1688.4|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|7
1651240150000|2022-04-29 13:49:10|1689.7|1688.5|1689.2|1688|1689.7|1688.5|1689.2|1688|14
1651240160000|2022-04-29 13:49:20|1689.5|1688.3|1689.2|1688|1689.7|1688.5|1689.2|1688|20
1651240170000|2022-04-29 13:49:30|1688.8|1687.6|1689.1|1687.9|1689.2|1688|1688.8|1687.6|24
1651240180000|2022-04-29 13:49:40|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|9
1651240190000|2022-04-29 13:49:50|1689.2|1688|1689.3|1688.1|1689.7|1688.5|1689.2|1688|12
1651240200000|2022-04-29 13:50:00|1689.4|1688.2|1689.9|1688.7|1690|1688.8|1689.4|1688.2|12
1651240210000|2022-04-29 13:50:10|1690|1688.8|1689.6|1688.4|1690.1|1688.9|1689.6|1688.4|16
1651240220000|2022-04-29 13:50:20|1689.9|1688.7|1690|1688.8|1690.3|1689.1|1689.9|1688.7|6
1651240230000|2022-04-29 13:50:30|1689.8|1688.6|1689.9|1688.7|1690.1|1688.9|1689.8|1688.6|15
1651240240000|2022-04-29 13:50:40|1689.8|1688.6|1689.9|1688.7|1689.9|1688.7|1689.5|1688.3|8
1651240250000|2022-04-29 13:50:50|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689.3|1688.1|20
1651240260000|2022-04-29 13:51:00|1689.3|1688.1|1689.9|1688.7|1689.9|1688.7|1689.3|1688.1|14
1651240270000|2022-04-29 13:51:10|1690|1688.8|1690.4|1689.2|1690.4|1689.2|1689.9|1688.7|2
1651240280000|2022-04-29 13:51:20|1690.1|1688.9|1690.4|1689.2|1690.6|1689.4|1690.1|1688.9|12
1651240290000|2022-04-29 13:51:30|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|6
1651240300000|2022-04-29 13:51:40|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.3|1689.1|8
1651240310000|2022-04-29 13:51:50|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|3
1651240320000|2022-04-29 13:52:00|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|2
1651240330000|2022-04-29 13:52:10|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|1690.1|1688.9|8
1651240340000|2022-04-29 13:52:20|1689.9|1688.7|1689.6|1688.4|1689.9|1688.7|1688.9|1687.7|17
1651240350000|2022-04-29 13:52:30|||||||||6
1651240360000|2022-04-29 13:52:40|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|9
1651240370000|2022-04-29 13:52:50|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.1|1687.9|16
1651240380000|2022-04-29 13:53:00|1689.4|1688.2|1689.8|1688.6|1689.8|1688.6|1689.4|1688.2|63
1651240390000|2022-04-29 13:53:10|1690.1|1688.9|1690.1|1688.9|1690.3|1689.1|1690|1688.8|6
1651240400000|2022-04-29 13:53:20|1690.3|1689.1|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|26
1651240410000|2022-04-29 13:53:30|1690.1|1688.9|1690.1|1688.9|1690.3|1689.1|1689.9|1688.7|7
1651240420000|2022-04-29 13:53:40|1690.3|1689.1|1690.5|1689.3|1690.5|1689.3|1690.3|1689.1|21
1651240430000|2022-04-29 13:53:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|13
1651240440000|2022-04-29 13:54:00|1690.5|1689.3|1690.5|1689.3|1690.6|1689.4|1690.5|1689.3|14
1651240450000|2022-04-29 13:54:10|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1689.9|1688.7|18
1651240460000|2022-04-29 13:54:20|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.1|1688.9|87
1651240470000|2022-04-29 13:54:30|1690.5|1689.3|1690.4|1689.2|1690.5|1689.3|1690.4|1689.2|36
1651240480000|2022-04-29 13:54:40|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|1690.5|1689.3|18
1651240490000|2022-04-29 13:54:50|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|4
1651240500000|2022-04-29 13:55:00|1690.6|1689.4|1691.2|1690|1691.6|1690.4|1690.4|1689.2|38
1651240510000|2022-04-29 13:55:10|1691.6|1690.4|1690.6|1689.4|1691.6|1690.4|1690.6|1689.4|37
1651240520000|2022-04-29 13:55:20|1690.7|1689.5|1691.1|1689.9|1691.1|1689.9|1690.6|1689.4|11
1651240530000|2022-04-29 13:55:30|1691|1689.8|1690.8|1689.6|1691.1|1689.9|1690.6|1689.4|45
1651240540000|2022-04-29 13:55:40|1690.6|1689.4|1690.6|1689.4|1690.8|1689.6|1690.5|1689.3|5
1651240550000|2022-04-29 13:55:50|1690.8|1689.6|1690.9|1689.7|1691|1689.8|1690.6|1689.4|16
1651240560000|2022-04-29 13:56:00|1691.1|1689.9|1691.2|1690|1691.3|1690.1|1690.9|1689.7|33
1651240570000|2022-04-29 13:56:10|1691.1|1689.9|1691.4|1690.2|1691.4|1690.2|1691.1|1689.9|7
1651240580000|2022-04-29 13:56:20|1691.5|1690.3|1691.4|1690.2|1691.7|1690.5|1691.3|1690.1|38
1651240590000|2022-04-29 13:56:30|1691.5|1690.3|1691.6|1690.4|1691.6|1690.4|1691.5|1690.3|11
1651240600000|2022-04-29 13:56:40|1691.4|1690.2|1691.4|1690.2|1691.7|1690.5|1691.3|1690.1|51
1651240610000|2022-04-29 13:56:50|1691.3|1690.1|1691.2|1690|1691.3|1690.1|1691.2|1690|9
1651240620000|2022-04-29 13:57:00|1691.3|1690.1|1691.6|1690.4|1691.6|1690.4|1691.2|1690|13
1651240630000|2022-04-29 13:57:10|1691.7|1690.5|1691.9|1690.7|1692.2|1691|1691.7|1690.5|49
1651240640000|2022-04-29 13:57:20|1692|1690.8|1691.7|1690.5|1692.2|1691|1691.7|1690.5|11
1651240650000|2022-04-29 13:57:30|1691.9|1690.7|1691.7|1690.5|1691.9|1690.7|1691.7|1690.5|47
1651240660000|2022-04-29 13:57:40|1691.8|1690.6|1691.7|1690.5|1691.8|1690.6|1691.7|1690.5|4
1651240670000|2022-04-29 13:57:50|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.4|1690.2|16
1651240680000|2022-04-29 13:58:00|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|8
1651240690000|2022-04-29 13:58:10|1691.2|1690|1690.9|1689.7|1691.3|1690.1|1690.9|1689.7|8
1651240700000|2022-04-29 13:58:20|1690.8|1689.6|1690.8|1689.6|1690.9|1689.7|1690.7|1689.5|6
1651240710000|2022-04-29 13:58:30|1690.7|1689.5|1691.1|1689.9|1691.1|1689.9|1690.7|1689.5|2
1651240720000|2022-04-29 13:58:40|1691.2|1690|1691.2|1690|1691.2|1690|1691.2|1690|17
1651240730000|2022-04-29 13:58:50|||||||||8
1651240740000|2022-04-29 13:59:00|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.3|1690.1|29
1651240750000|2022-04-29 13:59:10|||||||||16
1651240760000|2022-04-29 13:59:20|1691.5|1690.3|1691.9|1690.7|1691.9|1690.7|1691.5|1690.3|8
1651240770000|2022-04-29 13:59:30|1691.7|1690.5|1692.5|1691.3|1692.5|1691.3|1691.4|1690.2|21
1651240780000|2022-04-29 13:59:40|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.2|1691|9
1651240790000|2022-04-29 13:59:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.2|1691|12
1651240800000|2022-04-29 14:00:00|1692.5|1691.3|1692.4|1691.2|1692.8|1691.6|1692.3|1691.1|34
1651240810000|2022-04-29 14:00:10|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692|1690.8|81
1651240820000|2022-04-29 14:00:20|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1692.1|1690.9|16
1651240830000|2022-04-29 14:00:30|1692.4|1691.2|1692.1|1690.9|1692.4|1691.2|1692.1|1690.9|42
1651240840000|2022-04-29 14:00:40|1691.8|1690.6|1691.8|1690.6|1692.2|1691|1691.7|1690.5|16
1651240850000|2022-04-29 14:00:50|1691.7|1690.5|1691.9|1690.7|1691.9|1690.7|1691.7|1690.5|27
1651240860000|2022-04-29 14:01:00|1692|1690.8|1691.7|1690.5|1692|1690.8|1691.7|1690.5|8
1651240870000|2022-04-29 14:01:10|1691.6|1690.4|1691.9|1690.7|1691.9|1690.7|1691.6|1690.4|12
1651240880000|2022-04-29 14:01:20|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1691.9|1690.7|20
1651240890000|2022-04-29 14:01:30|1692.2|1691|1692|1690.8|1692.2|1691|1691.9|1690.7|16
1651240900000|2022-04-29 14:01:40|1692.1|1690.9|1692|1690.8|1692.2|1691|1692|1690.8|5
1651240910000|2022-04-29 14:01:50|1691.9|1690.7|1692|1690.8|1692|1690.8|1691.9|1690.7|0
1651240920000|2022-04-29 14:02:00|1691.9|1690.7|1692.5|1691.3|1692.5|1691.3|1691.7|1690.5|14
1651240930000|2022-04-29 14:02:10|1692.4|1691.2|1692.4|1691.2|1692.6|1691.4|1692.3|1691.1|16
1651240940000|2022-04-29 14:02:20|1692.5|1691.3|1692.2|1691|1692.5|1691.3|1692.1|1690.9|12
1651240950000|2022-04-29 14:02:30|1692.1|1690.9|1692.3|1691.1|1692.4|1691.2|1692.1|1690.9|42
1651240960000|2022-04-29 14:02:40|1692.4|1691.2|1692.3|1691.1|1692.4|1691.2|1692.3|1691.1|9
1651240970000|2022-04-29 14:02:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|14
1651240980000|2022-04-29 14:03:00|1692.5|1691.3|1692.4|1691.2|1692.6|1691.4|1692.4|1691.2|40
1651240990000|2022-04-29 14:03:10|||||||||52
1651241000000|2022-04-29 14:03:20|1692.5|1691.3|1692.6|1691.4|1693.1|1691.9|1692.5|1691.3|28
1651241010000|2022-04-29 14:03:30|1692.5|1691.3|1693.1|1691.9|1693.1|1691.9|1692.5|1691.3|19
1651241020000|2022-04-29 14:03:40|||||||||23
1651241030000|2022-04-29 14:03:50|1693.3|1692.1|1693.3|1692.1|1693.4|1692.2|1693.1|1691.9|18
1651241040000|2022-04-29 14:04:00|1693.1|1691.9|1694.9|1693.7|1695.2|1694|1693.1|1691.9|113
1651241050000|2022-04-29 14:04:10|1695|1693.8|1693.9|1692.7|1695|1693.8|1693.9|1692.7|28
1651241060000|2022-04-29 14:04:20|1694.1|1692.9|1693.4|1692.2|1694.2|1693|1693.2|1692|79
1651241070000|2022-04-29 14:04:30|1693.5|1692.3|1693.2|1692|1693.7|1692.5|1693.2|1692|18
1651241080000|2022-04-29 14:04:40|1693.3|1692.1|1693|1691.8|1693.3|1692.1|1693|1691.8|22
1651241090000|2022-04-29 14:04:50|1692.2|1691|1692.3|1691.1|1692.4|1691.2|1692.2|1691|20
1651241100000|2022-04-29 14:05:00|1692.4|1691.2|1692.3|1691.1|1692.7|1691.5|1692.2|1691|29
1651241110000|2022-04-29 14:05:10|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1692.4|1691.2|7
1651241120000|2022-04-29 14:05:20|1692.9|1691.7|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|2
1651241130000|2022-04-29 14:05:30|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.3|1691.1|24
1651241140000|2022-04-29 14:05:40|1692.6|1691.4|1692.7|1691.5|1692.7|1691.5|1692.6|1691.4|9
1651241150000|2022-04-29 14:05:50|1692.8|1691.6|1693|1691.8|1693|1691.8|1692.8|1691.6|6
1651241160000|2022-04-29 14:06:00|1693.2|1692|1693.2|1692|1693.4|1692.2|1692.9|1691.7|13
1651241170000|2022-04-29 14:06:10|1693.4|1692.2|1693|1691.8|1693.4|1692.2|1692.9|1691.7|25
1651241180000|2022-04-29 14:06:20|1693.2|1692|1692.8|1691.6|1693.3|1692.1|1692.7|1691.5|22
1651241190000|2022-04-29 14:06:30|1692.7|1691.5|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|2
1651241200000|2022-04-29 14:06:40|1692.8|1691.6|1692.7|1691.5|1692.9|1691.7|1692.7|1691.5|12
1651241210000|2022-04-29 14:06:50|1692.4|1691.2|1692.4|1691.2|1692.4|1691.2|1692.2|1691|15
1651241220000|2022-04-29 14:07:00|1692.3|1691.1|1692.7|1691.5|1692.8|1691.6|1692.3|1691.1|9
1651241230000|2022-04-29 14:07:10|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|14
1651241240000|2022-04-29 14:07:20|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.7|1691.5|10
1651241250000|2022-04-29 14:07:30|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|8
1651241260000|2022-04-29 14:07:40|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.7|1691.5|11
1651241270000|2022-04-29 14:07:50|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|1692.7|1691.5|63
1651241280000|2022-04-29 14:08:00|1692.4|1691.2|1692.7|1691.5|1692.7|1691.5|1692.4|1691.2|22
1651241290000|2022-04-29 14:08:10|1692.8|1691.6|1693.2|1692|1693.3|1692.1|1692.8|1691.6|21
1651241300000|2022-04-29 14:08:20|1693.1|1691.9|1692.7|1691.5|1693.1|1691.9|1692.4|1691.2|24
1651241310000|2022-04-29 14:08:30|1692.9|1691.7|1692.7|1691.5|1692.9|1691.7|1692.4|1691.2|60
1651241320000|2022-04-29 14:08:40|1692.6|1691.4|1692.3|1691.1|1692.6|1691.4|1692.2|1691|14
1651241330000|2022-04-29 14:08:50|1692.2|1691|1692.4|1691.2|1692.7|1691.5|1692.2|1691|49
1651241340000|2022-04-29 14:09:00|1692.6|1691.4|1692.8|1691.6|1692.8|1691.6|1692.4|1691.2|15
1651241350000|2022-04-29 14:09:10|1692.9|1691.7|1692.2|1691|1692.9|1691.7|1692.2|1691|35
1651241360000|2022-04-29 14:09:20|1692.3|1691.1|1692.4|1691.2|1692.4|1691.2|1692.2|1691|13
1651241370000|2022-04-29 14:09:30|1692.3|1691.1|1691.3|1690.1|1692.3|1691.1|1691|1689.8|41
1651241380000|2022-04-29 14:09:40|1691.2|1690|1691.8|1690.6|1692.1|1690.9|1691.2|1690|11
1651241390000|2022-04-29 14:09:50|1691.9|1690.7|1692.2|1691|1692.2|1691|1691.8|1690.6|11
1651241400000|2022-04-29 14:10:00|1692.4|1691.2|1692.4|1691.2|1692.5|1691.3|1692.2|1691|10
1651241410000|2022-04-29 14:10:10|1692.7|1691.5|1692.4|1691.2|1692.7|1691.5|1692.4|1691.2|16
1651241420000|2022-04-29 14:10:20|1692.5|1691.3|1692.5|1691.3|1692.7|1691.5|1692.5|1691.3|3
1651241430000|2022-04-29 14:10:30|1692.7|1691.5|1692.9|1691.7|1692.9|1691.7|1692.7|1691.5|10
1651241440000|2022-04-29 14:10:40|||||||||16
1651241450000|2022-04-29 14:10:50|||||||||17
1651241460000|2022-04-29 14:11:00|||||||||13
1651241470000|2022-04-29 14:11:10|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|32
1651241480000|2022-04-29 14:11:20|1692.7|1691.5|1692.6|1691.4|1692.7|1691.5|1692.4|1691.2|4
1651241490000|2022-04-29 14:11:30|1692.8|1691.6|1692.6|1691.4|1693|1691.8|1692.6|1691.4|17
1651241500000|2022-04-29 14:11:40|1692.7|1691.5|1691.9|1690.7|1692.7|1691.5|1691.9|1690.7|9
1651241510000|2022-04-29 14:11:50|1691.7|1690.5|1691.1|1689.9|1691.7|1690.5|1691.1|1689.9|7
1651241520000|2022-04-29 14:12:00|1691.4|1690.2|1691.8|1690.6|1691.9|1690.7|1691.3|1690.1|22
1651241530000|2022-04-29 14:12:10|1691.7|1690.5|1691.6|1690.4|1691.8|1690.6|1691.4|1690.2|6
1651241540000|2022-04-29 14:12:20|1691.7|1690.5|1690.9|1689.7|1691.7|1690.5|1690.9|1689.7|13
1651241550000|2022-04-29 14:12:30|1690.8|1689.6|1690.8|1689.6|1691.2|1690|1690.7|1689.5|32
1651241560000|2022-04-29 14:12:40|1690.9|1689.7|1690.9|1689.7|1690.9|1689.7|1690.7|1689.5|5
1651241570000|2022-04-29 14:12:50|1691.4|1690.2|1691.2|1690|1691.4|1690.2|1691.1|1689.9|11
1651241580000|2022-04-29 14:13:00|1691.3|1690.1|1691.4|1690.2|1691.4|1690.2|1691.2|1690|8
1651241590000|2022-04-29 14:13:10|1691.6|1690.4|1691.4|1690.2|1691.6|1690.4|1691.4|1690.2|21
1651241600000|2022-04-29 14:13:20|1691.6|1690.4|1691.3|1690.1|1691.6|1690.4|1691.2|1690|10
1651241610000|2022-04-29 14:13:30|1691.2|1690|1691.3|1690.1|1691.3|1690.1|1691.2|1690|1
1651241620000|2022-04-29 14:13:40|1691.4|1690.2|1690.4|1689.2|1691.4|1690.2|1690.4|1689.2|36
1651241630000|2022-04-29 14:13:50|||||||||13
1651241640000|2022-04-29 14:14:00|1690.6|1689.4|1691.1|1689.9|1691.1|1689.9|1690.6|1689.4|33
1651241650000|2022-04-29 14:14:10|1690.9|1689.7|1691.2|1690|1691.2|1690|1690.8|1689.6|8
1651241660000|2022-04-29 14:14:20|1691.4|1690.2|1690.9|1689.7|1691.7|1690.5|1690.9|1689.7|26
1651241670000|2022-04-29 14:14:30|1690.8|1689.6|1690.6|1689.4|1690.8|1689.6|1690.6|1689.4|12
1651241680000|2022-04-29 14:14:40|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|28
1651241690000|2022-04-29 14:14:50|1690.6|1689.4|1690.5|1689.3|1690.7|1689.5|1690.4|1689.2|18
1651241700000|2022-04-29 14:15:00|1690.7|1689.5|1690.4|1689.2|1690.7|1689.5|1690.4|1689.2|10
1651241710000|2022-04-29 14:15:10|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1689.9|1688.7|37
1651241720000|2022-04-29 14:15:20|1690.2|1689|1689.5|1688.3|1690.2|1689|1689.5|1688.3|38
1651241730000|2022-04-29 14:15:30|1689.7|1688.5|1690.9|1689.7|1690.9|1689.7|1689.7|1688.5|14
1651241740000|2022-04-29 14:15:40|1690.7|1689.5|1690.8|1689.6|1690.8|1689.6|1690.7|1689.5|27
1651241750000|2022-04-29 14:15:50|1690.7|1689.5|1691|1689.8|1691|1689.8|1690.7|1689.5|13
1651241760000|2022-04-29 14:16:00|1690.9|1689.7|1690.8|1689.6|1691.1|1689.9|1690.7|1689.5|12
1651241770000|2022-04-29 14:16:10|1690.6|1689.4|1690.7|1689.5|1690.8|1689.6|1690.6|1689.4|3
1651241780000|2022-04-29 14:16:20|1690.6|1689.4|1690.3|1689.1|1690.6|1689.4|1690.3|1689.1|3
1651241790000|2022-04-29 14:16:30|1690.2|1689|1689.7|1688.5|1690.2|1689|1689.7|1688.5|10
1651241800000|2022-04-29 14:16:40|1689.8|1688.6|1689.9|1688.7|1690|1688.8|1689.8|1688.6|3
1651241810000|2022-04-29 14:16:50|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|4
1651241820000|2022-04-29 14:17:00|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|24
1651241840000|2022-04-29 14:17:20|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.7|1688.5|20
1651241850000|2022-04-29 14:17:30|1690.1|1688.9|1690.3|1689.1|1690.4|1689.2|1690.1|1688.9|4
1651241860000|2022-04-29 14:17:40|||||||||8
1651241870000|2022-04-29 14:17:50|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|4
1651241880000|2022-04-29 14:18:00|1690|1688.8|1690|1688.8|1690|1688.8|1690|1688.8|7
1651241890000|2022-04-29 14:18:10|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|1690.3|1689.1|5
1651241900000|2022-04-29 14:18:20|1690.1|1688.9|1689.9|1688.7|1690.3|1689.1|1689.9|1688.7|10
1651241910000|2022-04-29 14:18:30|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.9|1688.7|1
1651241920000|2022-04-29 14:18:40|1690|1688.8|1689.7|1688.5|1690|1688.8|1689.7|1688.5|13
1651241930000|2022-04-29 14:18:50|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.2|1688|13
1651241940000|2022-04-29 14:19:00|1689.3|1688.1|1688.7|1687.5|1689.3|1688.1|1688.7|1687.5|41
1651241950000|2022-04-29 14:19:10|1689|1687.8|1689.2|1688|1689.2|1688|1688.9|1687.7|10
1651241960000|2022-04-29 14:19:20|1688.9|1687.7|1688.8|1687.6|1688.9|1687.7|1688.8|1687.6|13
1651241970000|2022-04-29 14:19:30|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|0
1651241980000|2022-04-29 14:19:40|1688.7|1687.5|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|12
1651241990000|2022-04-29 14:19:50|1688.6|1687.4|1688.7|1687.5|1688.8|1687.6|1688.6|1687.4|3
1651242000000|2022-04-29 14:20:00|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|44
1651242010000|2022-04-29 14:20:10|1687.8|1686.6|1687.9|1686.7|1687.9|1686.7|1687.7|1686.5|8
1651242020000|2022-04-29 14:20:20|1688|1686.8|1688|1686.8|1688.2|1687|1687.9|1686.7|18
1651242030000|2022-04-29 14:20:30|1687.9|1686.7|1687.9|1686.7|1688.1|1686.9|1687.9|1686.7|18
1651242040000|2022-04-29 14:20:40|||||||||12
1651242050000|2022-04-29 14:20:50|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|1688.4|1687.2|20
1651242060000|2022-04-29 14:21:00|1688.3|1687.1|1688.4|1687.2|1688.4|1687.2|1687.9|1686.7|12
1651242070000|2022-04-29 14:21:10|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.2|1687|17
1651242080000|2022-04-29 14:21:20|1688.7|1687.5|1688.8|1687.6|1688.9|1687.7|1688.5|1687.3|20
1651242090000|2022-04-29 14:21:30|1688.5|1687.3|1688.9|1687.7|1688.9|1687.7|1688.5|1687.3|2
1651242100000|2022-04-29 14:21:40|1688.7|1687.5|1688.9|1687.7|1688.9|1687.7|1688.7|1687.5|20
1651242110000|2022-04-29 14:21:50|1689.6|1688.4|1689.6|1688.4|1689.8|1688.6|1689.5|1688.3|10
1651242120000|2022-04-29 14:22:00|1689.8|1688.6|1689.5|1688.3|1689.8|1688.6|1689.5|1688.3|33
1651242130000|2022-04-29 14:22:10|1689.8|1688.6|1689.6|1688.4|1689.8|1688.6|1689.6|1688.4|8
1651242140000|2022-04-29 14:22:20|1689.9|1688.7|1689.8|1688.6|1690|1688.8|1689.6|1688.4|19
1651242150000|2022-04-29 14:22:30|1689.9|1688.7|1689.9|1688.7|1689.9|1688.7|1689.7|1688.5|3
1651242160000|2022-04-29 14:22:40|1690|1688.8|1690.2|1689|1690.4|1689.2|1689.9|1688.7|8
1651242170000|2022-04-29 14:22:50|1690.4|1689.2|1690.4|1689.2|1690.6|1689.4|1690.4|1689.2|22
1651242180000|2022-04-29 14:23:00|1690.6|1689.4|1690.5|1689.3|1691|1689.8|1690.4|1689.2|12
1651242190000|2022-04-29 14:23:10|1690.4|1689.2|1690.7|1689.5|1690.7|1689.5|1690.4|1689.2|15
1651242200000|2022-04-29 14:23:20|1690.6|1689.4|1690.5|1689.3|1690.7|1689.5|1690.4|1689.2|6
1651242210000|2022-04-29 14:23:30|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|3
1651242220000|2022-04-29 14:23:40|1690.5|1689.3|1690.2|1689|1690.5|1689.3|1690.2|1689|12
1651242230000|2022-04-29 14:23:50|1690.1|1688.9|1690.4|1689.2|1690.4|1689.2|1690.1|1688.9|4
1651242240000|2022-04-29 14:24:00|1690.2|1689|1690.6|1689.4|1690.7|1689.5|1690|1688.8|16
1651242250000|2022-04-29 14:24:10|||||||||11
1651242260000|2022-04-29 14:24:20|1690.4|1689.2|1690.5|1689.3|1690.5|1689.3|1690.4|1689.2|7
1651242270000|2022-04-29 14:24:30|1690.4|1689.2|1689.6|1688.4|1690.4|1689.2|1689.6|1688.4|17
1651242280000|2022-04-29 14:24:40|||||||||6
1651242290000|2022-04-29 14:24:50|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1689.1|1687.9|2
1651242300000|2022-04-29 14:25:00|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.2|1688|3
1651242310000|2022-04-29 14:25:10|1689.6|1688.4|1689.6|1688.4|1689.7|1688.5|1689.6|1688.4|16
1651242320000|2022-04-29 14:25:20|||||||||6
1651242330000|2022-04-29 14:25:30|1689.7|1688.5|1690.1|1688.9|1690.4|1689.2|1689.7|1688.5|58
1651242340000|2022-04-29 14:25:40|1690.2|1689|1690.4|1689.2|1690.5|1689.3|1690.2|1689|28
1651242350000|2022-04-29 14:25:50|||||||||12
1651242360000|2022-04-29 14:26:00|1690.1|1688.9|1690.2|1689|1690.2|1689|1690.1|1688.9|10
1651242370000|2022-04-29 14:26:10|1690.4|1689.2|1690|1688.8|1690.4|1689.2|1690|1688.8|11
1651242380000|2022-04-29 14:26:20|1690.1|1688.9|1690.4|1689.2|1690.4|1689.2|1690|1688.8|2
1651242390000|2022-04-29 14:26:30|1690.2|1689|1690.2|1689|1690.5|1689.3|1690.2|1689|6
1651242400000|2022-04-29 14:26:40|1690.4|1689.2|1690.4|1689.2|1690.4|1689.2|1690.2|1689|2
1651242410000|2022-04-29 14:26:50|1690.2|1689|1690.3|1689.1|1690.3|1689.1|1690.1|1688.9|5
1651242420000|2022-04-29 14:27:00|1690.2|1689|1689.5|1688.3|1690.2|1689|1689.4|1688.2|36
1651242430000|2022-04-29 14:27:10|1689.6|1688.4|1690.6|1689.4|1690.6|1689.4|1689.6|1688.4|46
1651242440000|2022-04-29 14:27:20|1690.5|1689.3|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|4
1651242450000|2022-04-29 14:27:30|1690.4|1689.2|1690.6|1689.4|1690.6|1689.4|1690.4|1689.2|5
1651242460000|2022-04-29 14:27:40|1690.5|1689.3|1690.6|1689.4|1690.6|1689.4|1690.5|1689.3|3
1651242470000|2022-04-29 14:27:50|1691.4|1690.2|1691.2|1690|1691.4|1690.2|1691.2|1690|11
1651242480000|2022-04-29 14:28:00|1691.3|1690.1|1691.1|1689.9|1691.6|1690.4|1691.1|1689.9|19
1651242490000|2022-04-29 14:28:10|1691.2|1690|1691|1689.8|1691.2|1690|1691|1689.8|1
1651242500000|2022-04-29 14:28:20|1691.1|1689.9|1690.9|1689.7|1691.1|1689.9|1690.9|1689.7|7
1651242510000|2022-04-29 14:28:30|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|12
1651242520000|2022-04-29 14:28:40|1691.1|1689.9|1691|1689.8|1691.1|1689.9|1691|1689.8|7
1651242530000|2022-04-29 14:28:50|1690.9|1689.7|1690.5|1689.3|1690.9|1689.7|1690.4|1689.2|8
1651242540000|2022-04-29 14:29:00|1690.6|1689.4|1691|1689.8|1691|1689.8|1690.6|1689.4|32
1651242550000|2022-04-29 14:29:10|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|1691.1|1689.9|15
1651242560000|2022-04-29 14:29:20|1691|1689.8|1691.4|1690.2|1691.5|1690.3|1690.9|1689.7|37
1651242570000|2022-04-29 14:29:30|1691.6|1690.4|1691.2|1690|1691.6|1690.4|1691.2|1690|20
1651242580000|2022-04-29 14:29:40|||||||||1
1651242590000|2022-04-29 14:29:50|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|38
1651242600000|2022-04-29 14:30:00|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.4|1690.2|56
1651242610000|2022-04-29 14:30:10|1691.6|1690.4|1691.7|1690.5|1691.7|1690.5|1691.5|1690.3|49
1651242620000|2022-04-29 14:30:20|1691.9|1690.7|1691.7|1690.5|1691.9|1690.7|1691.6|1690.4|13
1651242630000|2022-04-29 14:30:30|1691.9|1690.7|1692.3|1691.1|1692.3|1691.1|1691.8|1690.6|26
1651242640000|2022-04-29 14:30:40|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|1692.6|1691.4|47
1651242650000|2022-04-29 14:30:50|1692.3|1691.1|1692.1|1690.9|1692.3|1691.1|1691.9|1690.7|7
1651242660000|2022-04-29 14:31:00|1691.8|1690.6|1692.6|1691.4|1692.6|1691.4|1691.8|1690.6|42
1651242670000|2022-04-29 14:31:10|||||||||18
1651242680000|2022-04-29 14:31:20|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1692|1690.8|18
1651242690000|2022-04-29 14:31:30|1692|1690.8|1692.3|1691.1|1692.3|1691.1|1692|1690.8|11
1651242700000|2022-04-29 14:31:40|1692.2|1691|1692.1|1690.9|1692.2|1691|1692|1690.8|13
1651242710000|2022-04-29 14:31:50|1692.3|1691.1|1691.9|1690.7|1692.3|1691.1|1691.8|1690.6|13
1651242720000|2022-04-29 14:32:00|1692.1|1690.9|1691.9|1690.7|1692.1|1690.9|1691.8|1690.6|15
1651242730000|2022-04-29 14:32:10|1691.8|1690.6|1691.6|1690.4|1691.8|1690.6|1691.6|1690.4|25
1651242740000|2022-04-29 14:32:20|1691.3|1690.1|1691.6|1690.4|1691.6|1690.4|1691.3|1690.1|25
1651242750000|2022-04-29 14:32:30|1691.8|1690.6|1692.1|1690.9|1692.1|1690.9|1691.8|1690.6|4
1651242760000|2022-04-29 14:32:40|1692.2|1691|1692.1|1690.9|1692.2|1691|1692.1|1690.9|8
1651242770000|2022-04-29 14:32:50|1692.2|1691|1692.2|1691|1692.2|1691|1692.2|1691|5
1651242780000|2022-04-29 14:33:00|1692.1|1690.9|1692.3|1691.1|1692.3|1691.1|1692.1|1690.9|7
1651242790000|2022-04-29 14:33:10|||||||||14
1651242800000|2022-04-29 14:33:20|||||||||6
1651242810000|2022-04-29 14:33:30|||||||||2
1651242820000|2022-04-29 14:33:40|1692.2|1691|1692.3|1691.1|1692.4|1691.2|1692.1|1690.9|34
1651242830000|2022-04-29 14:33:50|||||||||3
1651242840000|2022-04-29 14:34:00|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|5
1651242850000|2022-04-29 14:34:10|||||||||3
1651242860000|2022-04-29 14:34:20|||||||||5
1651242870000|2022-04-29 14:34:30|1692.9|1691.7|1692.8|1691.6|1693.2|1692|1692.8|1691.6|22
1651242880000|2022-04-29 14:34:40|1692.9|1691.7|1693|1691.8|1693.2|1692|1692.9|1691.7|30
1651242890000|2022-04-29 14:34:50|1692.9|1691.7|1693.2|1692|1693.2|1692|1692.9|1691.7|21
1651242900000|2022-04-29 14:35:00|1693|1691.8|1693.3|1692.1|1693.3|1692.1|1693|1691.8|14
1651242910000|2022-04-29 14:35:10|1693|1691.8|1693.3|1692.1|1693.4|1692.2|1693|1691.8|13
1651242920000|2022-04-29 14:35:20|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1693.3|1692.1|6
1651242930000|2022-04-29 14:35:30|1693.4|1692.2|1693.5|1692.3|1693.5|1692.3|1693.3|1692.1|2
1651242940000|2022-04-29 14:35:40|1693.7|1692.5|1693.7|1692.5|1694|1692.8|1693.5|1692.3|34
1651242950000|2022-04-29 14:35:50|1693.6|1692.4|1693.5|1692.3|1693.7|1692.5|1693.5|1692.3|4
1651242960000|2022-04-29 14:36:00|1693.8|1692.6|1694.2|1693|1694.3|1693.1|1693.8|1692.6|38
1651242970000|2022-04-29 14:36:10|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.3|1693.1|39
1651242980000|2022-04-29 14:36:20|1694.5|1693.3|1694.5|1693.3|1694.5|1693.3|1694.3|1693.1|39
1651242990000|2022-04-29 14:36:30|1694.7|1693.5|1694.8|1693.6|1694.8|1693.6|1694.5|1693.3|21
1651243000000|2022-04-29 14:36:40|1695|1693.8|1694.9|1693.7|1695|1693.8|1694.8|1693.6|15
1651243010000|2022-04-29 14:36:50|1694.8|1693.6|1694.9|1693.7|1694.9|1693.7|1694.8|1693.6|5
1651243020000|2022-04-29 14:37:00|1694.8|1693.6|1694.8|1693.6|1695|1693.8|1694.5|1693.3|60
1651243030000|2022-04-29 14:37:10|1694.9|1693.7|1694.2|1693|1694.9|1693.7|1693.7|1692.5|30
1651243040000|2022-04-29 14:37:20|1694|1692.8|1694.2|1693|1694.3|1693.1|1694|1692.8|18
1651243050000|2022-04-29 14:37:30|1694.3|1693.1|1694|1692.8|1694.5|1693.3|1694|1692.8|34
1651243060000|2022-04-29 14:37:40|1694.2|1693|1694.4|1693.2|1694.5|1693.3|1694.2|1693|20
1651243070000|2022-04-29 14:37:50|1694.3|1693.1|1694.4|1693.2|1694.4|1693.2|1694.3|1693.1|4
1651243080000|2022-04-29 14:38:00|1694.3|1693.1|1694.2|1693|1694.5|1693.3|1694.2|1693|9
1651243090000|2022-04-29 14:38:10|1693.8|1692.6|1693.5|1692.3|1693.9|1692.7|1693.5|1692.3|18
1651243100000|2022-04-29 14:38:20|1693.8|1692.6|1694|1692.8|1694.2|1693|1693.5|1692.3|57
1651243110000|2022-04-29 14:38:30|1693.7|1692.5|1693.7|1692.5|1693.8|1692.6|1693.7|1692.5|27
1651243120000|2022-04-29 14:38:40|1693.8|1692.6|1692.9|1691.7|1693.8|1692.6|1692.9|1691.7|35
1651243130000|2022-04-29 14:38:50|1693|1691.8|1693|1691.8|1693.4|1692.2|1692.9|1691.7|53
1651243140000|2022-04-29 14:39:00|1693.3|1692.1|1693|1691.8|1693.4|1692.2|1693|1691.8|25
1651243150000|2022-04-29 14:39:10|1692.8|1691.6|1693|1691.8|1693|1691.8|1692.8|1691.6|14
1651243160000|2022-04-29 14:39:20|1692.9|1691.7|1692.8|1691.6|1693|1691.8|1692.5|1691.3|28
1651243170000|2022-04-29 14:39:30|1692.7|1691.5|1692.8|1691.6|1692.8|1691.6|1692.5|1691.3|16
1651243180000|2022-04-29 14:39:40|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.8|1691.6|5
1651243190000|2022-04-29 14:39:50|1693|1691.8|1693|1691.8|1693|1691.8|1693|1691.8|3
1651243200000|2022-04-29 14:40:00|1693.2|1692|1693|1691.8|1693.2|1692|1693|1691.8|10
1651243210000|2022-04-29 14:40:10|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|1692.8|1691.6|15
1651243220000|2022-04-29 14:40:20|1693|1691.8|1693|1691.8|1693.1|1691.9|1692.9|1691.7|20
1651243230000|2022-04-29 14:40:30|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1692.9|1691.7|13
1651243240000|2022-04-29 14:40:40|1693.1|1691.9|1693|1691.8|1693.1|1691.9|1693|1691.8|2
1651243250000|2022-04-29 14:40:50|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|1693.3|1692.1|7
1651243260000|2022-04-29 14:41:00|1693.1|1691.9|1693.3|1692.1|1693.3|1692.1|1693.1|1691.9|12
1651243270000|2022-04-29 14:41:10|1693.1|1691.9|1692.8|1691.6|1693.1|1691.9|1692.5|1691.3|12
1651243280000|2022-04-29 14:41:20|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|1692.9|1691.7|3
1651243290000|2022-04-29 14:41:30|1692.8|1691.6|1692.7|1691.5|1692.8|1691.6|1692.5|1691.3|35
1651243300000|2022-04-29 14:41:40|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|2
1651243310000|2022-04-29 14:41:50|1692.8|1691.6|1692.6|1691.4|1692.8|1691.6|1692.5|1691.3|9
1651243320000|2022-04-29 14:42:00|1692.7|1691.5|1692.4|1691.2|1692.7|1691.5|1692.4|1691.2|12
1651243330000|2022-04-29 14:42:10|1692.5|1691.3|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|11
1651243340000|2022-04-29 14:42:20|1692.8|1691.6|1692.5|1691.3|1692.8|1691.6|1692.5|1691.3|21
1651243350000|2022-04-29 14:42:30|1692.4|1691.2|1692.4|1691.2|1692.5|1691.3|1692.4|1691.2|11
1651243360000|2022-04-29 14:42:40|1692.3|1691.1|1692.5|1691.3|1692.5|1691.3|1692.3|1691.1|22
1651243370000|2022-04-29 14:42:50|||||||||20
1651243380000|2022-04-29 14:43:00|||||||||2
1651243390000|2022-04-29 14:43:10|||||||||1
1651243410000|2022-04-29 14:43:30|||||||||3
1651243420000|2022-04-29 14:43:40|1692.6|1691.4|1692.6|1691.4|1692.8|1691.6|1692.5|1691.3|28
1651243430000|2022-04-29 14:43:50|1692.8|1691.6|1691.9|1690.7|1692.8|1691.6|1691.8|1690.6|22
1651243440000|2022-04-29 14:44:00|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|7
1651243450000|2022-04-29 14:44:10|1692|1690.8|1691.8|1690.6|1692|1690.8|1691.8|1690.6|6
1651243460000|2022-04-29 14:44:20|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|40
1651243470000|2022-04-29 14:44:30|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|1
1651243480000|2022-04-29 14:44:40|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|1692.1|1690.9|2
1651243490000|2022-04-29 14:44:50|1692.3|1691.1|1692.3|1691.1|1692.4|1691.2|1692.3|1691.1|12
1651243500000|2022-04-29 14:45:00|1692.4|1691.2|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|7
1651243510000|2022-04-29 14:45:10|1692.4|1691.2|1692.5|1691.3|1692.5|1691.3|1692.4|1691.2|6
1651243520000|2022-04-29 14:45:20|||||||||7
1651243530000|2022-04-29 14:45:30|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|1692.3|1691.1|23
1651243540000|2022-04-29 14:45:40|1692.5|1691.3|1692.3|1691.1|1692.5|1691.3|1692.3|1691.1|8
1651243550000|2022-04-29 14:45:50|1692|1690.8|1692.1|1690.9|1692.3|1691.1|1692|1690.8|19
1651243560000|2022-04-29 14:46:00|1692|1690.8|1692.1|1690.9|1692.1|1690.9|1691.9|1690.7|4
1651243570000|2022-04-29 14:46:10|1692|1690.8|1692|1690.8|1692|1690.8|1692|1690.8|6
1651243580000|2022-04-29 14:46:20|1692.1|1690.9|1691.8|1690.6|1692.1|1690.9|1691.8|1690.6|3
1651243590000|2022-04-29 14:46:30|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|1691.3|1690.1|3
1651243600000|2022-04-29 14:46:40|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|8
1651243610000|2022-04-29 14:46:50|||||||||1
1651243620000|2022-04-29 14:47:00|1691.6|1690.4|1691.3|1690.1|1691.6|1690.4|1691.3|1690.1|8
1651243630000|2022-04-29 14:47:10|1691.4|1690.2|1691.5|1690.3|1691.5|1690.3|1691.3|1690.1|15
1651243640000|2022-04-29 14:47:20|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|7
1651243650000|2022-04-29 14:47:30|1691.8|1690.6|1691.9|1690.7|1691.9|1690.7|1691.8|1690.6|3
1651243660000|2022-04-29 14:47:40|1691.8|1690.6|1691.4|1690.2|1691.8|1690.6|1691.4|1690.2|27
1651243670000|2022-04-29 14:47:50|1691.5|1690.3|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|5
1651243680000|2022-04-29 14:48:00|1691.8|1690.6|1691.8|1690.6|1691.8|1690.6|1691.6|1690.4|2
1651243690000|2022-04-29 14:48:10|||||||||2
1651243700000|2022-04-29 14:48:20|1691.9|1690.7|1691.8|1690.6|1691.9|1690.7|1691.8|1690.6|3
1651243710000|2022-04-29 14:48:30|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1691.9|1690.7|1
1651243720000|2022-04-29 14:48:40|1691.6|1690.4|1691.5|1690.3|1691.6|1690.4|1691.5|1690.3|15
1651243740000|2022-04-29 14:49:00|1691.4|1690.2|1691.3|1690.1|1691.4|1690.2|1691.2|1690|17
1651243750000|2022-04-29 14:49:10|||||||||3
1651243760000|2022-04-29 14:49:20|1691.2|1690|1691.4|1690.2|1691.4|1690.2|1691|1689.8|19
1651243770000|2022-04-29 14:49:30|1691.3|1690.1|1691|1689.8|1691.3|1690.1|1691|1689.8|16
1651243780000|2022-04-29 14:49:40|||||||||2
1651243790000|2022-04-29 14:49:50|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|1690.8|1689.6|3
1651243800000|2022-04-29 14:50:00|1691|1689.8|1690.9|1689.7|1691.3|1690.1|1690.8|1689.6|19
1651243810000|2022-04-29 14:50:10|1691|1689.8|1690.9|1689.7|1691|1689.8|1690.9|1689.7|5
1651243820000|2022-04-29 14:50:20|1691|1689.8|1690.8|1689.6|1691|1689.8|1690.8|1689.6|7
1651243830000|2022-04-29 14:50:30|1690.9|1689.7|1691|1689.8|1691|1689.8|1690.8|1689.6|8
1651243840000|2022-04-29 14:50:40|1690.9|1689.7|1690.8|1689.6|1690.9|1689.7|1690.8|1689.6|8
1651243850000|2022-04-29 14:50:50|1690|1688.8|1689.9|1688.7|1690|1688.8|1689.8|1688.6|40
1651243860000|2022-04-29 14:51:00|1689.8|1688.6|1689.8|1688.6|1690.2|1689|1689.8|1688.6|88
1651243870000|2022-04-29 14:51:10|1690|1688.8|1689.8|1688.6|1690|1688.8|1689.8|1688.6|30
1651243880000|2022-04-29 14:51:20|1689.9|1688.7|1689.5|1688.3|1690|1688.8|1689.3|1688.1|36
1651243890000|2022-04-29 14:51:30|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689|1687.8|38
1651243900000|2022-04-29 14:51:40|1689.3|1688.1|1689.4|1688.2|1689.4|1688.2|1688.9|1687.7|20
1651243910000|2022-04-29 14:51:50|1689.3|1688.1|1689.2|1688|1689.3|1688.1|1689.1|1687.9|8
1651243920000|2022-04-29 14:52:00|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689.2|1688|8
1651243930000|2022-04-29 14:52:10|1689.5|1688.3|1689.8|1688.6|1690|1688.8|1689.3|1688.1|17
1651243940000|2022-04-29 14:52:20|1690|1688.8|1689.6|1688.4|1690|1688.8|1689.6|1688.4|33
1651243950000|2022-04-29 14:52:30|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|3
1651243960000|2022-04-29 14:52:40|1689.6|1688.4|1689.8|1688.6|1690|1688.8|1689.6|1688.4|29
1651243970000|2022-04-29 14:52:50|1689.4|1688.2|1689.7|1688.5|1689.7|1688.5|1689.4|1688.2|2
1651243980000|2022-04-29 14:53:00|1689.8|1688.6|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|3
1651243990000|2022-04-29 14:53:10|1689.9|1688.7|1690|1688.8|1690.2|1689|1689.9|1688.7|7
1651244000000|2022-04-29 14:53:20|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|5
1651244010000|2022-04-29 14:53:30|1690.2|1689|1690.2|1689|1690.3|1689.1|1690|1688.8|9
1651244020000|2022-04-29 14:53:40|1690.3|1689.1|1690.2|1689|1690.3|1689.1|1690.2|1689|2
1651244030000|2022-04-29 14:53:50|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1690|1688.8|4
1651244040000|2022-04-29 14:54:00|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|11
1651244050000|2022-04-29 14:54:10|1689.8|1688.6|1689.3|1688.1|1689.9|1688.7|1689.3|1688.1|12
1651244060000|2022-04-29 14:54:20|1689.4|1688.2|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|5
1651244070000|2022-04-29 14:54:30|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|5
1651244080000|2022-04-29 14:54:40|1689.7|1688.5|1689.8|1688.6|1689.8|1688.6|1689.6|1688.4|5
1651244090000|2022-04-29 14:54:50|1690|1688.8|1690.5|1689.3|1690.5|1689.3|1690|1688.8|12
1651244100000|2022-04-29 14:55:00|1690.4|1689.2|1690.3|1689.1|1690.4|1689.2|1690|1688.8|23
1651244110000|2022-04-29 14:55:10|1690|1688.8|1690.4|1689.2|1690.4|1689.2|1690|1688.8|4
1651244120000|2022-04-29 14:55:20|1690.3|1689.1|1690|1688.8|1690.3|1689.1|1690|1688.8|3
1651244140000|2022-04-29 14:55:40|1689.9|1688.7|1689.5|1688.3|1689.9|1688.7|1689.5|1688.3|12
1651244150000|2022-04-29 14:55:50|1689.4|1688.2|1689.1|1687.9|1689.4|1688.2|1689.1|1687.9|10
1651244160000|2022-04-29 14:56:00|1689|1687.8|1689|1687.8|1689.1|1687.9|1688.9|1687.7|9
1651244170000|2022-04-29 14:56:10|1689.2|1688|1689.3|1688.1|1689.3|1688.1|1689.2|1688|2
1651244180000|2022-04-29 14:56:20|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|11
1651244190000|2022-04-29 14:56:30|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|3
1651244200000|2022-04-29 14:56:40|1688.8|1687.6|1689.3|1688.1|1689.5|1688.3|1688.8|1687.6|24
1651244210000|2022-04-29 14:56:50|1689|1687.8|1689|1687.8|1689|1687.8|1689|1687.8|9
1651244220000|2022-04-29 14:57:00|1689.1|1687.9|1689|1687.8|1689.3|1688.1|1689|1687.8|3
1651244230000|2022-04-29 14:57:10|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|1688.8|1687.6|7
1651244240000|2022-04-29 14:57:20|1688.5|1687.3|1688.3|1687.1|1688.5|1687.3|1688.3|1687.1|25
1651244250000|2022-04-29 14:57:30|1688.2|1687|1687.9|1686.7|1688.2|1687|1687.8|1686.6|10
1651244260000|2022-04-29 14:57:40|1687.8|1686.6|1688|1686.8|1688|1686.8|1687.8|1686.6|3
1651244270000|2022-04-29 14:57:50|1688.1|1686.9|1687.9|1686.7|1688.1|1686.9|1687.8|1686.6|7
1651244280000|2022-04-29 14:58:00|1688|1686.8|1688.5|1687.3|1688.5|1687.3|1688|1686.8|5
1651244290000|2022-04-29 14:58:10|1688.7|1687.5|1688.8|1687.6|1688.8|1687.6|1688.7|1687.5|4
1651244300000|2022-04-29 14:58:20|1688.5|1687.3|1688.7|1687.5|1688.7|1687.5|1688.5|1687.3|8
1651244310000|2022-04-29 14:58:30|1688.5|1687.3|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|3
1651244320000|2022-04-29 14:58:40|1688.7|1687.5|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|5
1651244330000|2022-04-29 14:58:50|1688.8|1687.6|1688.7|1687.5|1688.8|1687.6|1688.7|1687.5|3
1651244340000|2022-04-29 14:59:00|1688.6|1687.4|1688.5|1687.3|1688.6|1687.4|1688.5|1687.3|1
1651244350000|2022-04-29 14:59:10|1689.3|1688.1|1689.3|1688.1|1689.3|1688.1|1689|1687.8|21
1651244360000|2022-04-29 14:59:20|1689.1|1687.9|1689.3|1688.1|1689.3|1688.1|1689.1|1687.9|1
1651244370000|2022-04-29 14:59:30|1689.4|1688.2|1689.3|1688.1|1689.5|1688.3|1689.3|1688.1|2
1651244380000|2022-04-29 14:59:40|1689.1|1687.9|1689.3|1688.1|1689.3|1688.1|1689.1|1687.9|3
1651244390000|2022-04-29 14:59:50|1689.4|1688.2|1689.3|1688.1|1689.4|1688.2|1689.3|1688.1|4
1651244400000|2022-04-29 15:00:00|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.3|1688.1|8
1651244410000|2022-04-29 15:00:10|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|14
1651244420000|2022-04-29 15:00:20|1689.6|1688.4|1689.7|1688.5|1689.9|1688.7|1689.6|1688.4|9
1651244430000|2022-04-29 15:00:30|||||||||3
1651244440000|2022-04-29 15:00:40|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|4
1651244450000|2022-04-29 15:00:50|1689.7|1688.5|1689.5|1688.3|1689.7|1688.5|1689.5|1688.3|7
1651244460000|2022-04-29 15:01:00|1689.4|1688.2|1689.2|1688|1689.5|1688.3|1689.2|1688|7
1651244470000|2022-04-29 15:01:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|2
1651244480000|2022-04-29 15:01:20|1689|1687.8|1689.1|1687.9|1689.1|1687.9|1689|1687.8|33
1651244490000|2022-04-29 15:01:30|1689.2|1688|1689|1687.8|1689.2|1688|1689|1687.8|5
1651244500000|2022-04-29 15:01:40|1688.7|1687.5|1690|1688.8|1690|1688.8|1688.7|1687.5|17
1651244510000|2022-04-29 15:01:50|1690.2|1689|1690|1688.8|1690.2|1689|1690|1688.8|10
1651244520000|2022-04-29 15:02:00|1689.7|1688.5|1690|1688.8|1690|1688.8|1689.7|1688.5|3
1651244530000|2022-04-29 15:02:10|1689.9|1688.7|1689.7|1688.5|1689.9|1688.7|1689.7|1688.5|8
1651244540000|2022-04-29 15:02:20|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|9
1651244550000|2022-04-29 15:02:30|1689.6|1688.4|1689.7|1688.5|1690|1688.8|1689.6|1688.4|36
1651244560000|2022-04-29 15:02:40|1689.6|1688.4|1689.2|1688|1689.6|1688.4|1689.2|1688|16
1651244570000|2022-04-29 15:02:50|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|6
1651244580000|2022-04-29 15:03:00|1689.5|1688.3|1688.6|1687.4|1689.5|1688.3|1688.6|1687.4|18
1651244590000|2022-04-29 15:03:10|1688.8|1687.6|1689.2|1688|1689.2|1688|1688.8|1687.6|5
1651244600000|2022-04-29 15:03:20|1689.4|1688.2|1689.4|1688.2|1689.5|1688.3|1689.3|1688.1|32
1651244610000|2022-04-29 15:03:30|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.5|1688.3|12
1651244620000|2022-04-29 15:03:40|1689.4|1688.2|1689.5|1688.3|1689.5|1688.3|1689.4|1688.2|10
1651244630000|2022-04-29 15:03:50|||||||||1
1651244640000|2022-04-29 15:04:00|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.1|1687.9|6
1651244650000|2022-04-29 15:04:10|1689.4|1688.2|1689.2|1688|1689.4|1688.2|1689.2|1688|7
1651244660000|2022-04-29 15:04:20|1689.1|1687.9|1689.2|1688|1689.2|1688|1689.1|1687.9|3
1651244670000|2022-04-29 15:04:30|||||||||4
1651244680000|2022-04-29 15:04:40|||||||||3
1651244700000|2022-04-29 15:05:00|||||||||1
1651244710000|2022-04-29 15:05:10|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|1689.4|1688.2|10
1651244720000|2022-04-29 15:05:20|1689.2|1688|1689.9|1688.7|1689.9|1688.7|1689.2|1688|4
1651244730000|2022-04-29 15:05:30|1689.8|1688.6|1689.7|1688.5|1690|1688.8|1689.7|1688.5|7
1651244740000|2022-04-29 15:05:40|1689.6|1688.4|1689.7|1688.5|1689.7|1688.5|1689.6|1688.4|6
1651244750000|2022-04-29 15:05:50|1689.5|1688.3|1689.2|1688|1689.5|1688.3|1689.2|1688|17
1651244760000|2022-04-29 15:06:00|1689.4|1688.2|1689.6|1688.4|1689.6|1688.4|1689.4|1688.2|7
1651244770000|2022-04-29 15:06:10|||||||||10
1651244780000|2022-04-29 15:06:20|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|1689.5|1688.3|0
1651244790000|2022-04-29 15:06:30|1689.2|1688|1689.2|1688|1689.2|1688|1689.2|1688|10
1651244800000|2022-04-29 15:06:40|1689|1687.8|1689.1|1687.9|1689.2|1688|1689|1687.8|5
1651244810000|2022-04-29 15:06:50|1689.2|1688|1689.1|1687.9|1689.2|1688|1689.1|1687.9|5
1651244820000|2022-04-29 15:07:00|1689|1687.8|1688.7|1687.5|1689|1687.8|1688.6|1687.4|26
1651244830000|2022-04-29 15:07:10|1688.6|1687.4|1688.5|1687.3|1688.7|1687.5|1688.5|1687.3|60
1651244840000|2022-04-29 15:07:20|1688.3|1687.1|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|2
1651244850000|2022-04-29 15:07:30|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|8
1651244860000|2022-04-29 15:07:40|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|14
1651244870000|2022-04-29 15:07:50|||||||||32
1651244880000|2022-04-29 15:08:00|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.5|1686.3|37
1651244890000|2022-04-29 15:08:10|||||||||12
1651244900000|2022-04-29 15:08:20|1687.9|1686.7|1687.7|1686.5|1688.2|1687|1687.7|1686.5|15
1651244910000|2022-04-29 15:08:30|1687.6|1686.4|1687.7|1686.5|1687.7|1686.5|1687.6|1686.4|4
1651244920000|2022-04-29 15:08:40|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.2|1686|70
1651244930000|2022-04-29 15:08:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|83
1651244940000|2022-04-29 15:09:00|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|24
1651244950000|2022-04-29 15:09:10|1687.1|1685.9|1687.2|1686|1687.2|1686|1687|1685.8|21
1651244960000|2022-04-29 15:09:20|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|1687.3|1686.1|4
1651244970000|2022-04-29 15:09:30|1687.2|1686|1687|1685.8|1687.5|1686.3|1687|1685.8|11
1651244980000|2022-04-29 15:09:40|1687.1|1685.9|1687.1|1685.9|1687.1|1685.9|1687|1685.8|7
1651244990000|2022-04-29 15:09:50|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|2
1651245000000|2022-04-29 15:10:00|1687.5|1686.3|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|17
1651245010000|2022-04-29 15:10:10|||||||||2
1651245020000|2022-04-29 15:10:20|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1687.7|1686.5|1
1651245040000|2022-04-29 15:10:40|||||||||13
1651245050000|2022-04-29 15:10:50|||||||||16
1651245060000|2022-04-29 15:11:00|1688|1686.8|1688.7|1687.5|1688.8|1687.6|1688|1686.8|12
1651245070000|2022-04-29 15:11:10|1688.5|1687.3|1688.2|1687|1688.5|1687.3|1688.2|1687|11
1651245080000|2022-04-29 15:11:20|||||||||1
1651245090000|2022-04-29 15:11:30|||||||||1
1651245100000|2022-04-29 15:11:40|1688.1|1686.9|1688.2|1687|1688.2|1687|1688.1|1686.9|3
1651245110000|2022-04-29 15:11:50|1689|1687.8|1688.7|1687.5|1689|1687.8|1688.7|1687.5|51
1651245120000|2022-04-29 15:12:00|1688.8|1687.6|1687.5|1686.3|1688.8|1687.6|1687.5|1686.3|84
1651245130000|2022-04-29 15:12:10|1687.2|1686|1687.2|1686|1687.2|1686|1687.2|1686|10
1651245140000|2022-04-29 15:12:20|1687|1685.8|1687.2|1686|1687.2|1686|1687|1685.8|21
1651245160000|2022-04-29 15:12:40|1687.1|1685.9|1687|1685.8|1687.1|1685.9|1687|1685.8|8
1651245170000|2022-04-29 15:12:50|1687.1|1685.9|1687.2|1686|1687.2|1686|1687.1|1685.9|3
1651245180000|2022-04-29 15:13:00|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.2|1686|15
1651245190000|2022-04-29 15:13:10|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.5|1686.3|6
1651245200000|2022-04-29 15:13:20|1687.7|1686.5|1688|1686.8|1688|1686.8|1687.7|1686.5|3
1651245210000|2022-04-29 15:13:30|1687.7|1686.5|1687.5|1686.3|1688|1686.8|1687.4|1686.2|44
1651245220000|2022-04-29 15:13:40|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|1687.6|1686.4|4
1651245230000|2022-04-29 15:13:50|1687.7|1686.5|1687.7|1686.5|1687.8|1686.6|1687.7|1686.5|3
1651245240000|2022-04-29 15:14:00|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|1
1651245250000|2022-04-29 15:14:10|||||||||18
1651245260000|2022-04-29 15:14:20|1687.8|1686.6|1687.8|1686.6|1688|1686.8|1687.7|1686.5|10
1651245270000|2022-04-29 15:14:30|1688|1686.8|1688|1686.8|1688|1686.8|1688|1686.8|5
1651245280000|2022-04-29 15:14:40|1688.1|1686.9|1688.1|1686.9|1688.1|1686.9|1688|1686.8|2
1651245290000|2022-04-29 15:14:50|1688.2|1687|1688.5|1687.3|1688.5|1687.3|1688.2|1687|7
1651245300000|2022-04-29 15:15:00|||||||||32
1651245310000|2022-04-29 15:15:10|||||||||1
1651245320000|2022-04-29 15:15:20|||||||||1
1651245330000|2022-04-29 15:15:30|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|4
1651245340000|2022-04-29 15:15:40|||||||||1
1651245350000|2022-04-29 15:15:50|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|1688.5|1687.3|6
1651245360000|2022-04-29 15:16:00|||||||||2
1651245370000|2022-04-29 15:16:10|1688.2|1687|1688.2|1687|1688.2|1687|1688.2|1687|4
1651245380000|2022-04-29 15:16:20|||||||||4
1651245390000|2022-04-29 15:16:30|||||||||8
1651245400000|2022-04-29 15:16:40|||||||||2
1651245410000|2022-04-29 15:16:50|1688|1686.8|1688.2|1687|1688.2|1687|1688|1686.8|7
1651245420000|2022-04-29 15:17:00|1688.3|1687.1|1688.5|1687.3|1688.5|1687.3|1688.3|1687.1|5
1651245430000|2022-04-29 15:17:10|1688.2|1687|1688|1686.8|1688.2|1687|1688|1686.8|10
1651245440000|2022-04-29 15:17:20|1687.9|1686.7|1687.7|1686.5|1687.9|1686.7|1687.7|1686.5|4
1651245450000|2022-04-29 15:17:30|1687.5|1686.3|1687.4|1686.2|1687.5|1686.3|1687.4|1686.2|5
1651245460000|2022-04-29 15:17:40|1687.5|1686.3|1687.5|1686.3|1687.5|1686.3|1687.2|1686|7
1651245470000|2022-04-29 15:17:50|||||||||1
1651245480000|2022-04-29 15:18:00|||||||||1
1651245490000|2022-04-29 15:18:10|1687.2|1686|1687|1685.8|1687.2|1686|1687|1685.8|13
1651245500000|2022-04-29 15:18:20|1686.3|1685.1|1685.9|1684.7|1686.3|1685.1|1685.8|1684.6|22
1651245510000|2022-04-29 15:18:30|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|13
1651245520000|2022-04-29 15:18:40|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686|1684.8|8
1651245530000|2022-04-29 15:18:50|1686|1684.8|1686|1684.8|1686|1684.8|1686|1684.8|4
1651245540000|2022-04-29 15:19:00|1686.2|1685|1686.2|1685|1686.2|1685|1686.2|1685|17
1651245550000|2022-04-29 15:19:10|1686.4|1685.2|1686.1|1684.9|1686.5|1685.3|1686|1684.8|29
1651245560000|2022-04-29 15:19:20|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|3
1651245570000|2022-04-29 15:19:30|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|3
1651245580000|2022-04-29 15:19:40|1685.7|1684.5|1685.4|1684.2|1685.7|1684.5|1685.4|1684.2|16
1651245590000|2022-04-29 15:19:50|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|10
1651245600000|2022-04-29 15:20:00|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|5
1651245620000|2022-04-29 15:20:20|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|4
1651245630000|2022-04-29 15:20:30|1685.5|1684.3|1686|1684.8|1686|1684.8|1685.5|1684.3|15
1651245650000|2022-04-29 15:20:50|1686.4|1685.2|1686.7|1685.5|1686.7|1685.5|1686.4|1685.2|8
1651245660000|2022-04-29 15:21:00|1686.9|1685.7|1686.6|1685.4|1687|1685.8|1686.5|1685.3|30
1651245670000|2022-04-29 15:21:10|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|4
1651245680000|2022-04-29 15:21:20|||||||||8
1651245690000|2022-04-29 15:21:30|1686.4|1685.2|1686.2|1685|1686.4|1685.2|1686.2|1685|1
1651245700000|2022-04-29 15:21:40|||||||||6
1651245710000|2022-04-29 15:21:50|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|3
1651245720000|2022-04-29 15:22:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.3|1685.1|2
1651245730000|2022-04-29 15:22:10|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|5
1651245740000|2022-04-29 15:22:20|1686.2|1685|1686.8|1685.6|1687.1|1685.9|1686.2|1685|11
1651245750000|2022-04-29 15:22:30|1686.7|1685.5|1686.7|1685.5|1686.9|1685.7|1686.7|1685.5|7
1651245770000|2022-04-29 15:22:50|||||||||1
1651245780000|2022-04-29 15:23:00|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|7
1651245790000|2022-04-29 15:23:10|1686.6|1685.4|1686|1684.8|1686.6|1685.4|1686|1684.8|9
1651245810000|2022-04-29 15:23:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686|1684.8|2
1651245820000|2022-04-29 15:23:40|1686|1684.8|1686.2|1685|1686.2|1685|1686|1684.8|3
1651245830000|2022-04-29 15:23:50|1686|1684.8|1685.9|1684.7|1686|1684.8|1685.9|1684.7|16
1651245840000|2022-04-29 15:24:00|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|1
1651245850000|2022-04-29 15:24:10|1685.9|1684.7|1685.6|1684.4|1685.9|1684.7|1685.4|1684.2|13
1651245860000|2022-04-29 15:24:20|1685.8|1684.6|1685.6|1684.4|1685.8|1684.6|1685.6|1684.4|14
1651245870000|2022-04-29 15:24:30|1685.5|1684.3|1685.6|1684.4|1685.7|1684.5|1685.5|1684.3|4
1651245880000|2022-04-29 15:24:40|1685.7|1684.5|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|6
1651245890000|2022-04-29 15:24:50|1686|1684.8|1686|1684.8|1686.2|1685|1686|1684.8|15
1651245900000|2022-04-29 15:25:00|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1685.7|1684.5|8
1651245910000|2022-04-29 15:25:10|1686|1684.8|1686|1684.8|1686.1|1684.9|1686|1684.8|1
1651245920000|2022-04-29 15:25:20|1686.1|1684.9|1685.8|1684.6|1686.1|1684.9|1685.7|1684.5|21
1651245930000|2022-04-29 15:25:30|1685.7|1684.5|1685.8|1684.6|1685.8|1684.6|1685.7|1684.5|0
1651245940000|2022-04-29 15:25:40|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|3
1651245950000|2022-04-29 15:25:50|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.7|1684.5|3
1651245960000|2022-04-29 15:26:00|1686|1684.8|1685.7|1684.5|1686|1684.8|1685.7|1684.5|8
1651245970000|2022-04-29 15:26:10|1685.8|1684.6|1685.3|1684.1|1685.8|1684.6|1685.3|1684.1|4
1651245980000|2022-04-29 15:26:20|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|4
1651245990000|2022-04-29 15:26:30|1685.1|1683.9|1684.5|1683.3|1685.1|1683.9|1684.5|1683.3|28
1651246000000|2022-04-29 15:26:40|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1684|1682.8|54
1651246010000|2022-04-29 15:26:50|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|5
1651246020000|2022-04-29 15:27:00|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.9|1682.7|23
1651246030000|2022-04-29 15:27:10|1684.1|1682.9|1684.6|1683.4|1684.8|1683.6|1684.1|1682.9|6
1651246040000|2022-04-29 15:27:20|1684.7|1683.5|1684.8|1683.6|1685|1683.8|1684.7|1683.5|28
1651246050000|2022-04-29 15:27:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|17
1651246060000|2022-04-29 15:27:40|||||||||1
1651246070000|2022-04-29 15:27:50|1684.2|1683|1684.4|1683.2|1684.4|1683.2|1684.1|1682.9|8
1651246080000|2022-04-29 15:28:00|1684.2|1683|1683.7|1682.5|1684.2|1683|1683.7|1682.5|31
1651246090000|2022-04-29 15:28:10|1683.9|1682.7|1683.6|1682.4|1684|1682.8|1683.5|1682.3|59
1651246100000|2022-04-29 15:28:20|1683.5|1682.3|1683.6|1682.4|1683.7|1682.5|1683.5|1682.3|8
1651246110000|2022-04-29 15:28:30|1683.5|1682.3|1683.7|1682.5|1683.8|1682.6|1683.5|1682.3|11
1651246120000|2022-04-29 15:28:40|1683.8|1682.6|1683.5|1682.3|1683.8|1682.6|1683.5|1682.3|16
1651246130000|2022-04-29 15:28:50|1683.7|1682.5|1683.5|1682.3|1683.7|1682.5|1683.5|1682.3|10
1651246140000|2022-04-29 15:29:00|||||||||7
1651246150000|2022-04-29 15:29:10|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|4
1651246160000|2022-04-29 15:29:20|1683.7|1682.5|1683.8|1682.6|1684|1682.8|1683.5|1682.3|23
1651246170000|2022-04-29 15:29:30|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1
1651246180000|2022-04-29 15:29:40|1683.8|1682.6|1684|1682.8|1684|1682.8|1683.8|1682.6|9
1651246190000|2022-04-29 15:29:50|||||||||4
1651246200000|2022-04-29 15:30:00|||||||||2
1651246210000|2022-04-29 15:30:10|1684.1|1682.9|1684.2|1683|1684.5|1683.3|1684.1|1682.9|12
1651246220000|2022-04-29 15:30:20|1684.3|1683.1|1684.8|1683.6|1685|1683.8|1684.3|1683.1|25
1651246230000|2022-04-29 15:30:30|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|2
1651246240000|2022-04-29 15:30:40|1684.9|1683.7|1684.9|1683.7|1685.2|1684|1684.9|1683.7|10
1651246250000|2022-04-29 15:30:50|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1684.9|1683.7|31
1651246260000|2022-04-29 15:31:00|1685.2|1684|1685.2|1684|1685.2|1684|1684.9|1683.7|6
1651246270000|2022-04-29 15:31:10|1684.9|1683.7|1685.1|1683.9|1685.1|1683.9|1684.9|1683.7|7
1651246280000|2022-04-29 15:31:20|1685.2|1684|1685.2|1684|1685.2|1684|1684.9|1683.7|0
1651246290000|2022-04-29 15:31:30|||||||||1
1651246300000|2022-04-29 15:31:40|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|10
1651246310000|2022-04-29 15:31:50|||||||||13
1651246320000|2022-04-29 15:32:00|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|3
1651246330000|2022-04-29 15:32:10|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|7
1651246340000|2022-04-29 15:32:20|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651246350000|2022-04-29 15:32:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|1
1651246360000|2022-04-29 15:32:40|1684.9|1683.7|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|16
1651246370000|2022-04-29 15:32:50|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|5
1651246380000|2022-04-29 15:33:00|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.7|1682.5|8
1651246390000|2022-04-29 15:33:10|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|3
1651246400000|2022-04-29 15:33:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|29
1651246410000|2022-04-29 15:33:30|1684.2|1683|1684.7|1683.5|1684.7|1683.5|1684.2|1683|7
1651246420000|2022-04-29 15:33:40|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|5
1651246430000|2022-04-29 15:33:50|1684.5|1683.3|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|1
1651246440000|2022-04-29 15:34:00|1684.3|1683.1|1684.3|1683.1|1684.4|1683.2|1684.2|1683|7
1651246450000|2022-04-29 15:34:10|1684.2|1683|1684.4|1683.2|1684.4|1683.2|1684.2|1683|3
1651246460000|2022-04-29 15:34:20|1684.3|1683.1|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|3
1651246470000|2022-04-29 15:34:30|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|2
1651246480000|2022-04-29 15:34:40|1685.2|1684|1685.2|1684|1685.4|1684.2|1685.2|1684|10
1651246490000|2022-04-29 15:34:50|||||||||1
1651246500000|2022-04-29 15:35:00|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|9
1651246510000|2022-04-29 15:35:10|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|6
1651246520000|2022-04-29 15:35:20|1685.2|1684|1684.5|1683.3|1685.2|1684|1684.4|1683.2|16
1651246530000|2022-04-29 15:35:30|1684.4|1683.2|1684.8|1683.6|1684.9|1683.7|1684.4|1683.2|3
1651246540000|2022-04-29 15:35:40|||||||||2
1651246550000|2022-04-29 15:35:50|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|2
1651246560000|2022-04-29 15:36:00|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|5
1651246570000|2022-04-29 15:36:10|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|6
1651246580000|2022-04-29 15:36:20|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|3
1651246590000|2022-04-29 15:36:30|1685|1683.8|1685|1683.8|1685|1683.8|1684.9|1683.7|9
1651246600000|2022-04-29 15:36:40|1685.2|1684|1684.9|1683.7|1685.2|1684|1684.8|1683.6|21
1651246610000|2022-04-29 15:36:50|1684.7|1683.5|1684.4|1683.2|1684.7|1683.5|1684.4|1683.2|25
1651246620000|2022-04-29 15:37:00|1684|1682.8|1684.7|1683.5|1684.7|1683.5|1684|1682.8|16
1651246630000|2022-04-29 15:37:10|||||||||16
1651246640000|2022-04-29 15:37:20|1684.4|1683.2|1683.9|1682.7|1684.4|1683.2|1683.9|1682.7|8
1651246650000|2022-04-29 15:37:30|1684|1682.8|1683.9|1682.7|1684.2|1683|1683.9|1682.7|16
1651246660000|2022-04-29 15:37:40|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.9|1682.7|7
1651246670000|2022-04-29 15:37:50|1684|1682.8|1683.9|1682.7|1684.2|1683|1683.9|1682.7|1
1651246680000|2022-04-29 15:38:00|1684.2|1683|1684|1682.8|1684.5|1683.3|1684|1682.8|60
1651246690000|2022-04-29 15:38:10|1684.2|1683|1684.5|1683.3|1684.5|1683.3|1684.2|1683|27
1651246700000|2022-04-29 15:38:20|1684.7|1683.5|1684.7|1683.5|1684.9|1683.7|1684.7|1683.5|8
1651246710000|2022-04-29 15:38:30|||||||||3
1651246720000|2022-04-29 15:38:40|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|5
1651246730000|2022-04-29 15:38:50|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|1
1651246740000|2022-04-29 15:39:00|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|14
1651246750000|2022-04-29 15:39:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1651246760000|2022-04-29 15:39:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|3
1651246770000|2022-04-29 15:39:30|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.2|1683|29
1651246780000|2022-04-29 15:39:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|8
1651246790000|2022-04-29 15:39:50|1684.9|1683.7|1684.9|1683.7|1685.2|1684|1684.9|1683.7|9
1651246800000|2022-04-29 15:40:00|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|31
1651246810000|2022-04-29 15:40:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|4
1651246820000|2022-04-29 15:40:20|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|3
1651246830000|2022-04-29 15:40:30|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|13
1651246840000|2022-04-29 15:40:40|||||||||1
1651246850000|2022-04-29 15:40:50|1684.9|1683.7|1685|1683.8|1685.2|1684|1684.9|1683.7|14
1651246860000|2022-04-29 15:41:00|1684.9|1683.7|1684.9|1683.7|1685.2|1684|1684.9|1683.7|16
1651246870000|2022-04-29 15:41:10|1685|1683.8|1685.2|1684|1685.3|1684.1|1685|1683.8|17
1651246890000|2022-04-29 15:41:30|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|23
1651246900000|2022-04-29 15:41:40|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.7|1683.5|7
1651246910000|2022-04-29 15:41:50|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|16
1651246920000|2022-04-29 15:42:00|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|7
1651246930000|2022-04-29 15:42:10|1685.2|1684|1684.9|1683.7|1685.2|1684|1684.9|1683.7|4
1651246940000|2022-04-29 15:42:20|1685|1683.8|1685.2|1684|1685.2|1684|1684.9|1683.7|29
1651246950000|2022-04-29 15:42:30|1685|1683.8|1684.9|1683.7|1685.2|1684|1684.9|1683.7|2
1651246960000|2022-04-29 15:42:40|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|5
1651246970000|2022-04-29 15:42:50|1684.9|1683.7|1684.8|1683.6|1685|1683.8|1684.8|1683.6|9
1651246980000|2022-04-29 15:43:00|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.7|1683.5|9
1651246990000|2022-04-29 15:43:10|1684.7|1683.5|1684.4|1683.2|1684.7|1683.5|1684.4|1683.2|14
1651247000000|2022-04-29 15:43:20|1683.9|1682.7|1683.9|1682.7|1684.2|1683|1683.9|1682.7|19
1651247010000|2022-04-29 15:43:30|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|1
1651247020000|2022-04-29 15:43:40|1684.2|1683|1683.9|1682.7|1684.2|1683|1683.9|1682.7|37
1651247030000|2022-04-29 15:43:50|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|8
1651247040000|2022-04-29 15:44:00|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|16
1651247050000|2022-04-29 15:44:10|||||||||3
1651247060000|2022-04-29 15:44:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|10
1651247070000|2022-04-29 15:44:30|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|4
1651247080000|2022-04-29 15:44:40|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|19
1651247090000|2022-04-29 15:44:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|2
1651247100000|2022-04-29 15:45:00|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|26
1651247110000|2022-04-29 15:45:10|1683.2|1682|1684.1|1682.9|1684.2|1683|1683.2|1682|27
1651247120000|2022-04-29 15:45:20|1684|1682.8|1684.4|1683.2|1684.4|1683.2|1684|1682.8|7
1651247130000|2022-04-29 15:45:30|1684.2|1683|1684|1682.8|1684.4|1683.2|1684|1682.8|20
1651247140000|2022-04-29 15:45:40|1684.1|1682.9|1683.8|1682.6|1684.1|1682.9|1683.8|1682.6|21
1651247150000|2022-04-29 15:45:50|1683.7|1682.5|1683.9|1682.7|1683.9|1682.7|1683.7|1682.5|14
1651247160000|2022-04-29 15:46:00|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.8|1682.6|8
1651247170000|2022-04-29 15:46:10|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.4|1682.2|15
1651247180000|2022-04-29 15:46:20|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|7
1651247190000|2022-04-29 15:46:30|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|4
1651247200000|2022-04-29 15:46:40|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|15
1651247210000|2022-04-29 15:46:50|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.8|1682.6|12
1651247220000|2022-04-29 15:47:00|1684.2|1683|1683.7|1682.5|1684.2|1683|1683.7|1682.5|21
1651247230000|2022-04-29 15:47:10|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|11
1651247240000|2022-04-29 15:47:20|1683.4|1682.2|1683.2|1682|1683.4|1682.2|1683.2|1682|16
1651247250000|2022-04-29 15:47:30|||||||||7
1651247260000|2022-04-29 15:47:40|1683.4|1682.2|1683.4|1682.2|1683.7|1682.5|1683.4|1682.2|14
1651247270000|2022-04-29 15:47:50|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|6
1651247280000|2022-04-29 15:48:00|1683.4|1682.2|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|17
1651247290000|2022-04-29 15:48:10|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|32
1651247300000|2022-04-29 15:48:20|||||||||4
1651247310000|2022-04-29 15:48:30|||||||||9
1651247320000|2022-04-29 15:48:40|||||||||2
1651247330000|2022-04-29 15:48:50|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|37
1651247340000|2022-04-29 15:49:00|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|12
1651247350000|2022-04-29 15:49:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|6
1651247360000|2022-04-29 15:49:20|1683.3|1682.1|1682.9|1681.7|1683.3|1682.1|1682.9|1681.7|30
1651247370000|2022-04-29 15:49:30|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|12
1651247380000|2022-04-29 15:49:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|4
1651247390000|2022-04-29 15:49:50|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|6
1651247400000|2022-04-29 15:50:00|1683|1681.8|1683|1681.8|1683.1|1681.9|1683|1681.8|11
1651247410000|2022-04-29 15:50:10|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|15
1651247420000|2022-04-29 15:50:20|1683.2|1682|1683.1|1681.9|1683.2|1682|1683|1681.8|9
1651247430000|2022-04-29 15:50:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|8
1651247440000|2022-04-29 15:50:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|0
1651247450000|2022-04-29 15:50:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|10
1651247460000|2022-04-29 15:51:00|1683.5|1682.3|1683.9|1682.7|1683.9|1682.7|1683.4|1682.2|8
1651247470000|2022-04-29 15:51:10|||||||||3
1651247480000|2022-04-29 15:51:20|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|7
1651247490000|2022-04-29 15:51:30|1683.7|1682.5|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|13
1651247500000|2022-04-29 15:51:40|||||||||1
1651247510000|2022-04-29 15:51:50|1683.6|1682.4|1683.5|1682.3|1683.6|1682.4|1683.5|1682.3|7
1651247520000|2022-04-29 15:52:00|1683.6|1682.4|1683.1|1681.9|1683.6|1682.4|1683.1|1681.9|12
1651247530000|2022-04-29 15:52:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|9
1651247540000|2022-04-29 15:52:20|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|2
1651247550000|2022-04-29 15:52:30|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|6
1651247560000|2022-04-29 15:52:40|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|4
1651247570000|2022-04-29 15:52:50|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|5
1651247580000|2022-04-29 15:53:00|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|7
1651247590000|2022-04-29 15:53:10|1682.8|1681.6|1682.6|1681.4|1682.8|1681.6|1682.6|1681.4|69
1651247600000|2022-04-29 15:53:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|35
1651247610000|2022-04-29 15:53:30|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.6|1681.4|14
1651247620000|2022-04-29 15:53:40|1683.1|1681.9|1683.1|1681.9|1683.4|1682.2|1683.1|1681.9|45
1651247630000|2022-04-29 15:53:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|36
1651247640000|2022-04-29 15:54:00|1683.3|1682.1|1683.1|1681.9|1683.4|1682.2|1683.1|1681.9|10
1651247650000|2022-04-29 15:54:10|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1683|1681.8|16
1651247660000|2022-04-29 15:54:20|1683.4|1682.2|1682.9|1681.7|1683.4|1682.2|1682.9|1681.7|25
1651247670000|2022-04-29 15:54:30|1682.7|1681.5|1682.8|1681.6|1682.9|1681.7|1682.7|1681.5|44
1651247680000|2022-04-29 15:54:40|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.7|1681.5|8
1651247690000|2022-04-29 15:54:50|1682.8|1681.6|1682.9|1681.7|1682.9|1681.7|1682.8|1681.6|2
1651247700000|2022-04-29 15:55:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|8
1651247710000|2022-04-29 15:55:10|1682.9|1681.7|1683.2|1682|1683.2|1682|1682.9|1681.7|27
1651247720000|2022-04-29 15:55:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.2|1682|14
1651247730000|2022-04-29 15:55:30|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|9
1651247740000|2022-04-29 15:55:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1
1651247750000|2022-04-29 15:55:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.1|1681.9|5
1651247760000|2022-04-29 15:56:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|4
1651247770000|2022-04-29 15:56:10|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|7
1651247790000|2022-04-29 15:56:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|3
1651247800000|2022-04-29 15:56:40|1683.4|1682.2|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|5
1651247810000|2022-04-29 15:56:50|1683.6|1682.4|1683.4|1682.2|1683.6|1682.4|1683.4|1682.2|30
1651247820000|2022-04-29 15:57:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|2
1651247830000|2022-04-29 15:57:10|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|7
1651247840000|2022-04-29 15:57:20|1683.3|1682.1|1683.4|1682.2|1683.5|1682.3|1683.1|1681.9|12
1651247850000|2022-04-29 15:57:30|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|13
1651247860000|2022-04-29 15:57:40|||||||||6
1651247870000|2022-04-29 15:57:50|1683.4|1682.2|1683.7|1682.5|1683.7|1682.5|1683.4|1682.2|18
1651247880000|2022-04-29 15:58:00|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|13
1651247890000|2022-04-29 15:58:10|1683.4|1682.2|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|12
1651247900000|2022-04-29 15:58:20|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.4|1682.2|31
1651247910000|2022-04-29 15:58:30|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|5
1651247920000|2022-04-29 15:58:40|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|1
1651247930000|2022-04-29 15:58:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|14
1651247940000|2022-04-29 15:59:00|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|3
1651247950000|2022-04-29 15:59:10|1682.9|1681.7|1683|1681.8|1683.1|1681.9|1682.9|1681.7|16
1651247960000|2022-04-29 15:59:20|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1682.9|1681.7|1
1651247970000|2022-04-29 15:59:30|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|7
1651247980000|2022-04-29 15:59:40|1682.9|1681.7|1683.4|1682.2|1683.4|1682.2|1682.9|1681.7|7
1651248000000|2022-04-29 16:00:00|1683.5|1682.3|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|13
1651248010000|2022-04-29 16:00:10|||||||||3
1651248020000|2022-04-29 16:00:20|1683.3|1682.1|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|6
1651248030000|2022-04-29 16:00:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.4|1682.2|10
1651248040000|2022-04-29 16:00:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|3
1651248050000|2022-04-29 16:00:50|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|6
1651248060000|2022-04-29 16:01:00|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|14
1651248070000|2022-04-29 16:01:10|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|7
1651248080000|2022-04-29 16:01:20|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|6
1651248090000|2022-04-29 16:01:30|1684.4|1683.2|1684.1|1682.9|1684.4|1683.2|1683.9|1682.7|26
1651248100000|2022-04-29 16:01:40|1684|1682.8|1683.6|1682.4|1684|1682.8|1683.6|1682.4|11
1651248110000|2022-04-29 16:01:50|1683.9|1682.7|1683.9|1682.7|1683.9|1682.7|1683.6|1682.4|9
1651248120000|2022-04-29 16:02:00|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1683.9|1682.7|14
1651248130000|2022-04-29 16:02:10|1683.9|1682.7|1683.9|1682.7|1684.1|1682.9|1683.6|1682.4|17
1651248140000|2022-04-29 16:02:20|1684|1682.8|1684.1|1682.9|1684.1|1682.9|1684|1682.8|6
1651248150000|2022-04-29 16:02:30|1684|1682.8|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|19
1651248160000|2022-04-29 16:02:40|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|8
1651248170000|2022-04-29 16:02:50|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|4
1651248180000|2022-04-29 16:03:00|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|4
1651248190000|2022-04-29 16:03:10|||||||||1
1651248200000|2022-04-29 16:03:20|||||||||1
1651248210000|2022-04-29 16:03:30|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.1|1682.9|6
1651248220000|2022-04-29 16:03:40|1684.4|1683.2|1684.1|1682.9|1684.4|1683.2|1684.1|1682.9|2
1651248230000|2022-04-29 16:03:50|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|5
1651248240000|2022-04-29 16:04:00|1684.3|1683.1|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|4
1651248250000|2022-04-29 16:04:10|||||||||6
1651248260000|2022-04-29 16:04:20|1684.4|1683.2|1684|1682.8|1684.4|1683.2|1684|1682.8|8
1651248270000|2022-04-29 16:04:30|1683.9|1682.7|1683.9|1682.7|1684|1682.8|1683.9|1682.7|5
1651248280000|2022-04-29 16:04:40|||||||||2
1651248290000|2022-04-29 16:04:50|||||||||2
1651248300000|2022-04-29 16:05:00|||||||||3
1651248320000|2022-04-29 16:05:20|1683.1|1681.9|1683.1|1681.9|1683.4|1682.2|1682.9|1681.7|36
1651248330000|2022-04-29 16:05:30|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|8
1651248340000|2022-04-29 16:05:40|1683.1|1681.9|1683.5|1682.3|1683.5|1682.3|1683.1|1681.9|7
1651248350000|2022-04-29 16:05:50|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.3|1682.1|20
1651248360000|2022-04-29 16:06:00|1683.1|1681.9|1683.1|1681.9|1683.3|1682.1|1683.1|1681.9|7
1651248370000|2022-04-29 16:06:10|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|3
1651248380000|2022-04-29 16:06:20|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|0
1651248390000|2022-04-29 16:06:30|||||||||11
1651248400000|2022-04-29 16:06:40|||||||||1
1651248410000|2022-04-29 16:06:50|1683.5|1682.3|1683.7|1682.5|1683.7|1682.5|1683.5|1682.3|14
1651248420000|2022-04-29 16:07:00|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|0
1651248430000|2022-04-29 16:07:10|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|4
1651248440000|2022-04-29 16:07:20|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.6|1682.4|77
1651248450000|2022-04-29 16:07:30|1683.8|1682.6|1683.6|1682.4|1683.9|1682.7|1683.6|1682.4|10
1651248460000|2022-04-29 16:07:40|1683.8|1682.6|1683.9|1682.7|1683.9|1682.7|1683.8|1682.6|8
1651248470000|2022-04-29 16:07:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|35
1651248480000|2022-04-29 16:08:00|1684.4|1683.2|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|15
1651248490000|2022-04-29 16:08:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|11
1651248500000|2022-04-29 16:08:20|1684.4|1683.2|1684.4|1683.2|1684.7|1683.5|1684.4|1683.2|16
1651248510000|2022-04-29 16:08:30|1684.7|1683.5|1685|1683.8|1685|1683.8|1684.7|1683.5|13
1651248520000|2022-04-29 16:08:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1
1651248530000|2022-04-29 16:08:50|||||||||2
1651248540000|2022-04-29 16:09:00|1685.1|1683.9|1684.9|1683.7|1685.1|1683.9|1684.9|1683.7|3
1651248550000|2022-04-29 16:09:10|1685|1683.8|1685.1|1683.9|1685.1|1683.9|1685|1683.8|6
1651248560000|2022-04-29 16:09:20|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|3
1651248570000|2022-04-29 16:09:30|||||||||17
1651248580000|2022-04-29 16:09:40|1684.1|1682.9|1685.1|1683.9|1685.1|1683.9|1684|1682.8|28
1651248590000|2022-04-29 16:09:50|1684.4|1683.2|1684.4|1683.2|1684.5|1683.3|1684.4|1683.2|15
1651248600000|2022-04-29 16:10:00|1684.3|1683.1|1683.9|1682.7|1684.4|1683.2|1683.9|1682.7|8
1651248610000|2022-04-29 16:10:10|1683.4|1682.2|1683.1|1681.9|1683.4|1682.2|1682.9|1681.7|23
1651248620000|2022-04-29 16:10:20|1683.2|1682|1683.5|1682.3|1683.5|1682.3|1683|1681.8|15
1651248640000|2022-04-29 16:10:40|1683.4|1682.2|1683.4|1682.2|1683.5|1682.3|1683.4|1682.2|11
1651248650000|2022-04-29 16:10:50|||||||||1
1651248670000|2022-04-29 16:11:10|||||||||6
1651248680000|2022-04-29 16:11:20|||||||||2
1651248690000|2022-04-29 16:11:30|1683.1|1681.9|1683.1|1681.9|1683.2|1682|1683|1681.8|7
1651248700000|2022-04-29 16:11:40|1683|1681.8|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|8
1651248710000|2022-04-29 16:11:50|1683.1|1681.9|1683.4|1682.2|1683.4|1682.2|1683.1|1681.9|52
1651248720000|2022-04-29 16:12:00|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|15
1651248730000|2022-04-29 16:12:10|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|3
1651248740000|2022-04-29 16:12:20|1683.4|1682.2|1683.6|1682.4|1683.6|1682.4|1683.4|1682.2|4
1651248750000|2022-04-29 16:12:30|1683.7|1682.5|1683.6|1682.4|1683.7|1682.5|1683.6|1682.4|8
1651248780000|2022-04-29 16:13:00|||||||||3
1651248800000|2022-04-29 16:13:20|1683.5|1682.3|1684|1682.8|1684|1682.8|1683.5|1682.3|13
1651248810000|2022-04-29 16:13:30|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|10
1651248820000|2022-04-29 16:13:40|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|0
1651248830000|2022-04-29 16:13:50|1684.4|1683.2|1684.9|1683.7|1684.9|1683.7|1684.4|1683.2|9
1651248840000|2022-04-29 16:14:00|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|7
1651248850000|2022-04-29 16:14:10|1684.6|1683.4|1684.7|1683.5|1684.9|1683.7|1684.6|1683.4|16
1651248860000|2022-04-29 16:14:20|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|3
1651248870000|2022-04-29 16:14:30|1684.1|1682.9|1684.4|1683.2|1684.4|1683.2|1684.1|1682.9|20
1651248880000|2022-04-29 16:14:40|||||||||2
1651248900000|2022-04-29 16:15:00|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|13
1651248910000|2022-04-29 16:15:10|1684.6|1683.4|1684.7|1683.5|1684.8|1683.6|1684.6|1683.4|3
1651248920000|2022-04-29 16:15:20|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.4|1683.2|4
1651248930000|2022-04-29 16:15:30|||||||||3
1651248940000|2022-04-29 16:15:40|||||||||2
1651248950000|2022-04-29 16:15:50|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|6
1651248970000|2022-04-29 16:16:10|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|8
1651248980000|2022-04-29 16:16:20|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|18
1651248990000|2022-04-29 16:16:30|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|6
1651249000000|2022-04-29 16:16:40|||||||||1
1651249010000|2022-04-29 16:16:50|1685.1|1683.9|1685.2|1684|1685.2|1684|1685.1|1683.9|8
1651249020000|2022-04-29 16:17:00|1685.3|1684.1|1685.2|1684|1685.3|1684.1|1685.2|1684|4
1651249030000|2022-04-29 16:17:10|1685.1|1683.9|1685.1|1683.9|1685.4|1684.2|1685.1|1683.9|6
1651249040000|2022-04-29 16:17:20|||||||||3
1651249050000|2022-04-29 16:17:30|1685.4|1684.2|1685.2|1684|1685.4|1684.2|1685.2|1684|13
1651249060000|2022-04-29 16:17:40|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|9
1651249070000|2022-04-29 16:17:50|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|1
1651249080000|2022-04-29 16:18:00|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1684.9|1683.7|7
1651249090000|2022-04-29 16:18:10|1685.1|1683.9|1685|1683.8|1685.1|1683.9|1685|1683.8|6
1651249100000|2022-04-29 16:18:20|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|0
1651249110000|2022-04-29 16:18:30|||||||||1
1651249120000|2022-04-29 16:18:40|||||||||4
1651249130000|2022-04-29 16:18:50|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1684.4|1683.2|30
1651249140000|2022-04-29 16:19:00|1684.1|1682.9|1683.9|1682.7|1684.1|1682.9|1683.9|1682.7|10
1651249150000|2022-04-29 16:19:10|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|2
1651249160000|2022-04-29 16:19:20|1684.1|1682.9|1684.2|1683|1684.4|1683.2|1684.1|1682.9|5
1651249170000|2022-04-29 16:19:30|1684|1682.8|1684.1|1682.9|1684.1|1682.9|1684|1682.8|6
1651249180000|2022-04-29 16:19:40|1684.2|1683|1684.3|1683.1|1684.4|1683.2|1684.2|1683|7
1651249200000|2022-04-29 16:20:00|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.2|1683|2
1651249210000|2022-04-29 16:20:10|||||||||1
1651249220000|2022-04-29 16:20:20|1684.2|1683|1684.2|1683|1684.2|1683|1684.1|1682.9|2
1651249230000|2022-04-29 16:20:30|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1
1651249250000|2022-04-29 16:20:50|1684.2|1683|1684.1|1682.9|1684.2|1683|1684.1|1682.9|2
1651249260000|2022-04-29 16:21:00|1684|1682.8|1684|1682.8|1684|1682.8|1684|1682.8|4
1651249280000|2022-04-29 16:21:20|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|3
1651249290000|2022-04-29 16:21:30|1684.2|1683|1684.4|1683.2|1684.4|1683.2|1684.2|1683|5
1651249300000|2022-04-29 16:21:40|||||||||1
1651249310000|2022-04-29 16:21:50|||||||||2
1651249320000|2022-04-29 16:22:00|1684.2|1683|1684.4|1683.2|1684.4|1683.2|1684.2|1683|4
1651249330000|2022-04-29 16:22:10|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|29
1651249340000|2022-04-29 16:22:20|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|5
1651249350000|2022-04-29 16:22:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|4
1651249360000|2022-04-29 16:22:40|1684.8|1683.6|1684.3|1683.1|1684.8|1683.6|1684.3|1683.1|5
1651249370000|2022-04-29 16:22:50|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.1|1682.9|18
1651249380000|2022-04-29 16:23:00|1684.2|1683|1684|1682.8|1684.2|1683|1683.9|1682.7|52
1651249390000|2022-04-29 16:23:10|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|1
1651249400000|2022-04-29 16:23:20|1683.9|1682.7|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|0
1651249420000|2022-04-29 16:23:40|||||||||2
1651249430000|2022-04-29 16:23:50|1684.2|1683|1684.6|1683.4|1684.6|1683.4|1684.1|1682.9|10
1651249440000|2022-04-29 16:24:00|1684.7|1683.5|1685.1|1683.9|1685.3|1684.1|1684.7|1683.5|17
1651249450000|2022-04-29 16:24:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651249460000|2022-04-29 16:24:20|1685.5|1684.3|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|29
1651249470000|2022-04-29 16:24:30|||||||||4
1651249480000|2022-04-29 16:24:40|1685.6|1684.4|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|13
1651249490000|2022-04-29 16:24:50|1685.8|1684.6|1685.8|1684.6|1686.1|1684.9|1685.8|1684.6|11
1651249500000|2022-04-29 16:25:00|||||||||9
1651249510000|2022-04-29 16:25:10|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|7
1651249520000|2022-04-29 16:25:20|||||||||2
1651249530000|2022-04-29 16:25:30|1685.2|1684|1685.2|1684|1685.2|1684|1685.2|1684|17
1651249540000|2022-04-29 16:25:40|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|11
1651249560000|2022-04-29 16:26:00|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|1685.1|1683.9|4
1651249570000|2022-04-29 16:26:10|1685|1683.8|1684.6|1683.4|1685|1683.8|1684.6|1683.4|10
1651249580000|2022-04-29 16:26:20|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.2|1683|16
1651249600000|2022-04-29 16:26:40|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|11
1651249610000|2022-04-29 16:26:50|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1684.3|1683.1|4
1651249620000|2022-04-29 16:27:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.3|1683.1|13
1651249630000|2022-04-29 16:27:10|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1
1651249640000|2022-04-29 16:27:20|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1651249650000|2022-04-29 16:27:30|1684.6|1683.4|1684.5|1683.3|1684.6|1683.4|1684.5|1683.3|0
1651249660000|2022-04-29 16:27:40|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|6
1651249670000|2022-04-29 16:27:50|1684.3|1683.1|1684.5|1683.3|1684.5|1683.3|1684.3|1683.1|2
1651249680000|2022-04-29 16:28:00|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.6|1683.4|2
1651249700000|2022-04-29 16:28:20|1684.3|1683.1|1684.5|1683.3|1684.6|1683.4|1684.3|1683.1|3
1651249710000|2022-04-29 16:28:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|2
1651249730000|2022-04-29 16:28:50|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|7
1651249740000|2022-04-29 16:29:00|||||||||1
1651249750000|2022-04-29 16:29:10|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1684.2|1683|3
1651249760000|2022-04-29 16:29:20|1684.3|1683.1|1683.7|1682.5|1684.3|1683.1|1683.6|1682.4|18
1651249770000|2022-04-29 16:29:30|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|2
1651249780000|2022-04-29 16:29:40|||||||||1
1651249790000|2022-04-29 16:29:50|1683.7|1682.5|1683.8|1682.6|1683.8|1682.6|1683.7|1682.5|21
1651249800000|2022-04-29 16:30:00|||||||||6
1651249810000|2022-04-29 16:30:10|1684|1682.8|1683.8|1682.6|1684|1682.8|1683.8|1682.6|3
1651249820000|2022-04-29 16:30:20|1684|1682.8|1683.6|1682.4|1684|1682.8|1683.6|1682.4|2
1651249840000|2022-04-29 16:30:40|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|3
1651249850000|2022-04-29 16:30:50|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|6
1651249860000|2022-04-29 16:31:00|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1
1651249870000|2022-04-29 16:31:10|1682.8|1681.6|1683.1|1681.9|1683.3|1682.1|1682.8|1681.6|13
1651249880000|2022-04-29 16:31:20|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|3
1651249890000|2022-04-29 16:31:30|1683.5|1682.3|1683.6|1682.4|1683.6|1682.4|1683.3|1682.1|13
1651249900000|2022-04-29 16:31:40|1683.7|1682.5|1684.1|1682.9|1684.1|1682.9|1683.7|1682.5|9
1651249910000|2022-04-29 16:31:50|1684.3|1683.1|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|4
1651249920000|2022-04-29 16:32:00|1684|1682.8|1683.8|1682.6|1684|1682.8|1683.8|1682.6|11
1651249940000|2022-04-29 16:32:20|||||||||2
1651249950000|2022-04-29 16:32:30|||||||||1
1651249970000|2022-04-29 16:32:50|||||||||1
1651249980000|2022-04-29 16:33:00|1684.1|1682.9|1683.8|1682.6|1684.1|1682.9|1683.7|1682.5|36
1651249990000|2022-04-29 16:33:10|||||||||3
1651250000000|2022-04-29 16:33:20|||||||||2
1651250020000|2022-04-29 16:33:40|||||||||5
1651250030000|2022-04-29 16:33:50|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.7|1682.5|3
1651250040000|2022-04-29 16:34:00|1683.7|1682.5|1682.8|1681.6|1683.7|1682.5|1682.8|1681.6|26
1651250050000|2022-04-29 16:34:10|1683.1|1681.9|1682.9|1681.7|1683.1|1681.9|1682.9|1681.7|14
1651250060000|2022-04-29 16:34:20|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|21
1651250070000|2022-04-29 16:34:30|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|1682.7|1681.5|8
1651250080000|2022-04-29 16:34:40|1682.8|1681.6|1683.1|1681.9|1683.1|1681.9|1682.8|1681.6|3
1651250090000|2022-04-29 16:34:50|1683.2|1682|1683.6|1682.4|1683.7|1682.5|1683.2|1682|42
1651250100000|2022-04-29 16:35:00|1683.8|1682.6|1684.4|1683.2|1684.6|1683.4|1683.7|1682.5|31
1651250110000|2022-04-29 16:35:10|1684.3|1683.1|1684.2|1683|1684.3|1683.1|1683.9|1682.7|8
1651250120000|2022-04-29 16:35:20|1684.3|1683.1|1684.1|1682.9|1684.3|1683.1|1684.1|1682.9|2
1651250130000|2022-04-29 16:35:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1651250140000|2022-04-29 16:35:40|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|3
1651250150000|2022-04-29 16:35:50|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|2
1651250160000|2022-04-29 16:36:00|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|1683.6|1682.4|5
1651250170000|2022-04-29 16:36:10|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.6|1682.4|4
1651250190000|2022-04-29 16:36:30|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1
1651250200000|2022-04-29 16:36:40|||||||||1
1651250210000|2022-04-29 16:36:50|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|2
1651250220000|2022-04-29 16:37:00|||||||||3
1651250230000|2022-04-29 16:37:10|1683.6|1682.4|1683.7|1682.5|1683.8|1682.6|1683.6|1682.4|13
1651250240000|2022-04-29 16:37:20|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|2
1651250250000|2022-04-29 16:37:30|1683.6|1682.4|1683.7|1682.5|1683.7|1682.5|1683.6|1682.4|1
1651250260000|2022-04-29 16:37:40|1682.8|1681.6|1683.1|1681.9|1683.1|1681.9|1682.8|1681.6|13
1651250270000|2022-04-29 16:37:50|1682.9|1681.7|1683.1|1681.9|1683.1|1681.9|1682.9|1681.7|1
1651250280000|2022-04-29 16:38:00|1683.2|1682|1683.4|1682.2|1683.6|1682.4|1683.2|1682|6
1651250290000|2022-04-29 16:38:10|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|0
1651250300000|2022-04-29 16:38:20|1683.1|1681.9|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|16
1651250310000|2022-04-29 16:38:30|||||||||1
1651250320000|2022-04-29 16:38:40|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1683.1|1681.9|1
1651250330000|2022-04-29 16:38:50|1683.3|1682.1|1683.2|1682|1683.3|1682.1|1683.2|1682|8
1651250340000|2022-04-29 16:39:00|1683.3|1682.1|1683.8|1682.6|1683.8|1682.6|1683.3|1682.1|7
1651250350000|2022-04-29 16:39:10|1683.9|1682.7|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|4
1651250360000|2022-04-29 16:39:20|1684|1682.8|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|3
1651250370000|2022-04-29 16:39:30|1684|1682.8|1684|1682.8|1684|1682.8|1683.8|1682.6|1
1651250380000|2022-04-29 16:39:40|||||||||2
1651250390000|2022-04-29 16:39:50|||||||||2
1651250400000|2022-04-29 16:40:00|1683.9|1682.7|1683.8|1682.6|1683.9|1682.7|1683.8|1682.6|30
1651250410000|2022-04-29 16:40:10|1683.9|1682.7|1684.1|1682.9|1684.1|1682.9|1683.9|1682.7|3
1651250420000|2022-04-29 16:40:20|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|8
1651250430000|2022-04-29 16:40:30|1684.2|1683|1684.2|1683|1684.2|1683|1684.2|1683|2
1651250440000|2022-04-29 16:40:40|1684.7|1683.5|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|5
1651250450000|2022-04-29 16:40:50|1684.8|1683.6|1684.7|1683.5|1684.8|1683.6|1684.7|1683.5|3
1651250460000|2022-04-29 16:41:00|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1
1651250470000|2022-04-29 16:41:10|1684.5|1683.3|1684.6|1683.4|1684.6|1683.4|1684.5|1683.3|2
1651250480000|2022-04-29 16:41:20|1684.8|1683.6|1685|1683.8|1685|1683.8|1684.8|1683.6|17
1651250490000|2022-04-29 16:41:30|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|7
1651250500000|2022-04-29 16:41:40|1684.6|1683.4|1683.7|1682.5|1684.6|1683.4|1683.7|1682.5|47
1651250510000|2022-04-29 16:41:50|1683.8|1682.6|1683.8|1682.6|1683.8|1682.6|1683.6|1682.4|13
1651250520000|2022-04-29 16:42:00|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|1683.7|1682.5|0
1651250530000|2022-04-29 16:42:10|1683.8|1682.6|1684.2|1683|1684.2|1683|1683.8|1682.6|8
1651250540000|2022-04-29 16:42:20|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|1684.1|1682.9|3
1651250550000|2022-04-29 16:42:30|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|1684.3|1683.1|17
1651250560000|2022-04-29 16:42:40|1684.4|1683.2|1684.4|1683.2|1684.4|1683.2|1684.3|1683.1|2
1651250570000|2022-04-29 16:42:50|1684.6|1683.4|1684.4|1683.2|1684.8|1683.6|1684.4|1683.2|12
1651250580000|2022-04-29 16:43:00|1684.5|1683.3|1684.9|1683.7|1684.9|1683.7|1684.5|1683.3|4
1651250590000|2022-04-29 16:43:10|1685|1683.8|1684.9|1683.7|1685|1683.8|1684.9|1683.7|2
1651250600000|2022-04-29 16:43:20|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|1
1651250610000|2022-04-29 16:43:30|1685|1683.8|1685.1|1683.9|1685.2|1684|1685|1683.8|4
1651250620000|2022-04-29 16:43:40|1685|1683.8|1684.8|1683.6|1685|1683.8|1684.8|1683.6|6
1651250630000|2022-04-29 16:43:50|||||||||2
1651250640000|2022-04-29 16:44:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|4
1651250650000|2022-04-29 16:44:10|1685.1|1683.9|1685.3|1684.1|1685.3|1684.1|1685.1|1683.9|9
1651250660000|2022-04-29 16:44:20|||||||||1
1651250670000|2022-04-29 16:44:30|||||||||3
1651250680000|2022-04-29 16:44:40|1685.2|1684|1685|1683.8|1685.2|1684|1685|1683.8|12
1651250690000|2022-04-29 16:44:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1651250700000|2022-04-29 16:45:00|1685|1683.8|1685|1683.8|1685|1683.8|1685|1683.8|3
1651250710000|2022-04-29 16:45:10|1684.6|1683.4|1684.2|1683|1684.6|1683.4|1684.2|1683|21
1651250720000|2022-04-29 16:45:20|1684.3|1683.1|1684.5|1683.3|1684.6|1683.4|1684.3|1683.1|7
1651250730000|2022-04-29 16:45:30|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|1684.6|1683.4|0
1651250740000|2022-04-29 16:45:40|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|1684.5|1683.3|0
1651250750000|2022-04-29 16:45:50|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.5|1683.3|13
1651250760000|2022-04-29 16:46:00|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.8|1683.6|13
1651250770000|2022-04-29 16:46:10|1684.8|1683.6|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|2
1651250780000|2022-04-29 16:46:20|1685|1683.8|1685.2|1684|1685.2|1684|1685|1683.8|3
1651250790000|2022-04-29 16:46:30|1685|1683.8|1685.8|1684.6|1685.8|1684.6|1685|1683.8|36
1651250800000|2022-04-29 16:46:40|1685.9|1684.7|1685.9|1684.7|1686|1684.8|1685.8|1684.6|17
1651250810000|2022-04-29 16:46:50|1685.8|1684.6|1685.3|1684.1|1685.9|1684.7|1685.3|1684.1|9
1651250820000|2022-04-29 16:47:00|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|1685.5|1684.3|12
1651250830000|2022-04-29 16:47:10|||||||||1
1651250840000|2022-04-29 16:47:20|||||||||1
1651250850000|2022-04-29 16:47:30|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|10
1651250860000|2022-04-29 16:47:40|||||||||1
1651250870000|2022-04-29 16:47:50|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|6
1651250880000|2022-04-29 16:48:00|1685.3|1684.1|1685.4|1684.2|1685.6|1684.4|1685.3|1684.1|32
1651250890000|2022-04-29 16:48:10|1685.6|1684.4|1685.4|1684.2|1685.6|1684.4|1685.4|1684.2|0
1651250900000|2022-04-29 16:48:20|1685.3|1684.1|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|27
1651250910000|2022-04-29 16:48:30|1685.3|1684.1|1684.9|1683.7|1685.3|1684.1|1684.8|1683.6|18
1651250920000|2022-04-29 16:48:40|1685.1|1683.9|1684.8|1683.6|1685.1|1683.9|1684.8|1683.6|0
1651250930000|2022-04-29 16:48:50|1684.9|1683.7|1685.1|1683.9|1685.1|1683.9|1684.9|1683.7|2
1651250940000|2022-04-29 16:49:00|1684.9|1683.7|1684.8|1683.6|1684.9|1683.7|1684.8|1683.6|6
1651250960000|2022-04-29 16:49:20|||||||||2
1651250970000|2022-04-29 16:49:30|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|1684.7|1683.5|4
1651250980000|2022-04-29 16:49:40|1684.6|1683.4|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|4
1651250990000|2022-04-29 16:49:50|1684.7|1683.5|1684.6|1683.4|1684.7|1683.5|1684.6|1683.4|8
1651251000000|2022-04-29 16:50:00|1684.7|1683.5|1684.8|1683.6|1684.8|1683.6|1684.7|1683.5|3
1651251010000|2022-04-29 16:50:10|||||||||3
1651251030000|2022-04-29 16:50:30|1684.5|1683.3|1684.7|1683.5|1684.7|1683.5|1684.5|1683.3|9
1651251040000|2022-04-29 16:50:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|4
1651251050000|2022-04-29 16:50:50|||||||||2
1651251060000|2022-04-29 16:51:00|1685.1|1683.9|1683.7|1682.5|1685.1|1683.9|1683.7|1682.5|21
1651251070000|2022-04-29 16:51:10|1683.8|1682.6|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|2
1651251090000|2022-04-29 16:51:30|1683.8|1682.6|1684.5|1683.3|1684.6|1683.4|1683.8|1682.6|39
1651251100000|2022-04-29 16:51:40|1684.6|1683.4|1684.8|1683.6|1684.8|1683.6|1684.5|1683.3|2
1651251110000|2022-04-29 16:51:50|1684.9|1683.7|1685|1683.8|1685|1683.8|1684.9|1683.7|5
1651251120000|2022-04-29 16:52:00|1685.2|1684|1684.8|1683.6|1685.2|1684|1684.2|1683|22
1651251130000|2022-04-29 16:52:10|1684.7|1683.5|1684.9|1683.7|1684.9|1683.7|1684.7|1683.5|6
1651251140000|2022-04-29 16:52:20|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|1684.8|1683.6|3
1651251160000|2022-04-29 16:52:40|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|1684.9|1683.7|3
1651251170000|2022-04-29 16:52:50|1685|1683.8|1685.3|1684.1|1685.3|1684.1|1685|1683.8|3
1651251180000|2022-04-29 16:53:00|1685.5|1684.3|1686.1|1684.9|1686.1|1684.9|1685.5|1684.3|11
1651251190000|2022-04-29 16:53:10|1686|1684.8|1686.1|1684.9|1686.1|1684.9|1686|1684.8|5
1651251200000|2022-04-29 16:53:20|1685.9|1684.7|1686|1684.8|1686.2|1685|1685.9|1684.7|8
1651251210000|2022-04-29 16:53:30|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|1686.1|1684.9|2
1651251220000|2022-04-29 16:53:40|||||||||2
1651251230000|2022-04-29 16:53:50|1686.2|1685|1686.1|1684.9|1686.3|1685.1|1686.1|1684.9|11
1651251240000|2022-04-29 16:54:00|1686.2|1685|1686.1|1684.9|1686.2|1685|1686.1|1684.9|5
1651251250000|2022-04-29 16:54:10|1685.9|1684.7|1685.8|1684.6|1686.1|1684.9|1685.8|1684.6|3
1651251260000|2022-04-29 16:54:20|||||||||9
1651251270000|2022-04-29 16:54:30|1686|1684.8|1686.2|1685|1686.3|1685.1|1685.9|1684.7|5
1651251280000|2022-04-29 16:54:40|1686.1|1684.9|1685.8|1684.6|1686.1|1684.9|1685.8|1684.6|6
1651251290000|2022-04-29 16:54:50|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.9|1684.7|2
1651251300000|2022-04-29 16:55:00|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|1685.8|1684.6|5
1651251310000|2022-04-29 16:55:10|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.8|1684.6|2
1651251320000|2022-04-29 16:55:20|1685.9|1684.7|1686|1684.8|1686|1684.8|1685.8|1684.6|7
1651251330000|2022-04-29 16:55:30|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|4
1651251340000|2022-04-29 16:55:40|||||||||2
1651251350000|2022-04-29 16:55:50|1686|1684.8|1685.8|1684.6|1686.1|1684.9|1685.8|1684.6|1
1651251360000|2022-04-29 16:56:00|||||||||2
1651251370000|2022-04-29 16:56:10|||||||||9
1651251380000|2022-04-29 16:56:20|1685.9|1684.7|1685.9|1684.7|1685.9|1684.7|1685.8|1684.6|2
1651251390000|2022-04-29 16:56:30|1685.8|1684.6|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|21
1651251400000|2022-04-29 16:56:40|||||||||3
1651251410000|2022-04-29 16:56:50|||||||||5
1651251420000|2022-04-29 16:57:00|1685.7|1684.5|1685.6|1684.4|1685.7|1684.5|1685.6|1684.4|2
1651251430000|2022-04-29 16:57:10|1685.5|1684.3|1685.7|1684.5|1685.7|1684.5|1685.4|1684.2|7
1651251440000|2022-04-29 16:57:20|||||||||1
1651251450000|2022-04-29 16:57:30|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|1685.6|1684.4|0
1651251470000|2022-04-29 16:57:50|1685.4|1684.2|1685.3|1684.1|1685.4|1684.2|1685.3|1684.1|12
1651251480000|2022-04-29 16:58:00|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.3|1684.1|3
1651251490000|2022-04-29 16:58:10|||||||||1
1651251510000|2022-04-29 16:58:30|1685.2|1684|1685|1683.8|1685.3|1684.1|1684.9|1683.7|15
1651251530000|2022-04-29 16:58:50|||||||||8
1651251540000|2022-04-29 16:59:00|1685.2|1684|1685.4|1684.2|1685.4|1684.2|1685.2|1684|11
1651251550000|2022-04-29 16:59:10|1685.5|1684.3|1685.3|1684.1|1685.6|1684.4|1685.3|1684.1|11
1651251570000|2022-04-29 16:59:30|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1
1651251580000|2022-04-29 16:59:40|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1685|1683.8|9
1651251590000|2022-04-29 16:59:50|1684.8|1683.6|1684.9|1683.7|1684.9|1683.7|1684.8|1683.6|6
1651251600000|2022-04-29 17:00:00|1684.8|1683.6|1685.3|1684.1|1685.3|1684.1|1684.8|1683.6|18
1651251610000|2022-04-29 17:00:10|1685.1|1683.9|1685|1683.8|1685.4|1684.2|1685|1683.8|15
1651251620000|2022-04-29 17:00:20|1685.1|1683.9|1685.3|1684.1|1685.5|1684.3|1685|1683.8|8
1651251630000|2022-04-29 17:00:30|1685.4|1684.2|1685.3|1684.1|1685.5|1684.3|1685.3|1684.1|3
1651251640000|2022-04-29 17:00:40|1685.4|1684.2|1685.5|1684.3|1685.5|1684.3|1685.4|1684.2|2
1651251650000|2022-04-29 17:00:50|1685.8|1684.6|1686.5|1685.3|1686.8|1685.6|1685.8|1684.6|21
1651251660000|2022-04-29 17:01:00|1686.6|1685.4|1686.5|1685.3|1686.6|1685.4|1686.5|1685.3|6
1651251670000|2022-04-29 17:01:10|1686.3|1685.1|1686|1684.8|1686.5|1685.3|1686|1684.8|42
1651251680000|2022-04-29 17:01:20|1686.3|1685.1|1686.4|1685.2|1686.5|1685.3|1686.3|1685.1|3
1651251690000|2022-04-29 17:01:30|1686.3|1685.1|1686.3|1685.1|1686.4|1685.2|1686.3|1685.1|13
1651251700000|2022-04-29 17:01:40|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|16
1651251710000|2022-04-29 17:01:50|||||||||1
1651251720000|2022-04-29 17:02:00|1686.4|1685.2|1686.5|1685.3|1686.5|1685.3|1686.4|1685.2|20
1651251730000|2022-04-29 17:02:10|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|1686.4|1685.2|5
1651251740000|2022-04-29 17:02:20|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1686.5|1685.3|1
1651251750000|2022-04-29 17:02:30|1686|1684.8|1686|1684.8|1686|1684.8|1685.8|1684.6|37
1651251760000|2022-04-29 17:02:40|1685.8|1684.6|1686|1684.8|1686|1684.8|1685.8|1684.6|6
1651251770000|2022-04-29 17:02:50|||||||||2
1651251780000|2022-04-29 17:03:00|1685.9|1684.7|1685.8|1684.6|1685.9|1684.7|1685.8|1684.6|9
1651251790000|2022-04-29 17:03:10|1685.5|1684.3|1685.2|1684|1685.5|1684.3|1685.2|1684|30
1651251800000|2022-04-29 17:03:20|1685.3|1684.1|1685.5|1684.3|1685.5|1684.3|1685.3|1684.1|9
1651251810000|2022-04-29 17:03:30|1685.7|1684.5|1685.8|1684.6|1685.9|1684.7|1685.5|1684.3|4
1651251820000|2022-04-29 17:03:40|1685.5|1684.3|1685.5|1684.3|1685.7|1684.5|1685.4|1684.2|15
1651251830000|2022-04-29 17:03:50|1685.7|1684.5|1685.7|1684.5|1685.7|1684.5|1685.5|1684.3|4
1651251840000|2022-04-29 17:04:00|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.5|1684.3|14
1651251850000|2022-04-29 17:04:10|1685.8|1684.6|1685.7|1684.5|1685.8|1684.6|1685.5|1684.3|3
1651251860000|2022-04-29 17:04:20|1685.5|1684.3|1685.2|1684|1685.7|1684.5|1685.2|1684|22
1651251870000|2022-04-29 17:04:30|1685.3|1684.1|1685.1|1683.9|1685.3|1684.1|1685.1|1683.9|4
1651251880000|2022-04-29 17:04:40|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|1685.3|1684.1|2
1651251890000|2022-04-29 17:04:50|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|1685.4|1684.2|0
1651251900000|2022-04-29 17:05:00|1685.3|1684.1|1684.3|1683.1|1685.3|1684.1|1684.3|1683.1|11
1651251910000|2022-04-29 17:05:10|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.3|1683.1|6
1651251920000|2022-04-29 17:05:20|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|6
1651251930000|2022-04-29 17:05:30|||||||||18
1651251940000|2022-04-29 17:05:40|||||||||1
1651251950000|2022-04-29 17:05:50|1684.1|1682.9|1684.3|1683.1|1684.3|1683.1|1684.1|1682.9|5
1651251970000|2022-04-29 17:06:10|1684.4|1683.2|1684.3|1683.1|1684.4|1683.2|1684.3|1683.1|65
1651251980000|2022-04-29 17:06:20|1684|1682.8|1683.8|1682.6|1684|1682.8|1683.8|1682.6|10
1651251990000|2022-04-29 17:06:30|1683.9|1682.7|1684|1682.8|1684|1682.8|1683.9|1682.7|53
1651252000000|2022-04-29 17:06:40|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1684|1682.8|32
1651252010000|2022-04-29 17:06:50|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684|1682.8|4
1651252020000|2022-04-29 17:07:00|1684|1682.8|1684|1682.8|1684.2|1683|1684|1682.8|15
1651252040000|2022-04-29 17:07:20|1683.9|1682.7|1683.6|1682.4|1683.9|1682.7|1683.6|1682.4|12
1651252050000|2022-04-29 17:07:30|1683.5|1682.3|1683.8|1682.6|1683.8|1682.6|1683.5|1682.3|14
1651252060000|2022-04-29 17:07:40|1683.7|1682.5|1683.5|1682.3|1683.7|1682.5|1683.5|1682.3|7
1651252070000|2022-04-29 17:07:50|1683.7|1682.5|1683.7|1682.5|1683.8|1682.6|1683.7|1682.5|8
1651252080000|2022-04-29 17:08:00|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1683.3|1682.1|9
1651252090000|2022-04-29 17:08:10|1683.2|1682|1683.2|1682|1683.2|1682|1683.2|1682|14
1651252100000|2022-04-29 17:08:20|1683.3|1682.1|1683.4|1682.2|1683.5|1682.3|1683.2|1682|45
1651252110000|2022-04-29 17:08:30|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|1683.5|1682.3|10
1651252120000|2022-04-29 17:08:40|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|4
1651252130000|2022-04-29 17:08:50|||||||||26
1651252150000|2022-04-29 17:09:10|1683|1681.8|1682.8|1681.6|1683|1681.8|1682.8|1681.6|48
1651252160000|2022-04-29 17:09:20|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|17
1651252170000|2022-04-29 17:09:30|1683.2|1682|1683.4|1682.2|1683.4|1682.2|1683|1681.8|16
1651252180000|2022-04-29 17:09:40|1683.3|1682.1|1683.5|1682.3|1683.5|1682.3|1683.3|1682.1|4
1651252190000|2022-04-29 17:09:50|||||||||5
1651252200000|2022-04-29 17:10:00|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|3
1651252210000|2022-04-29 17:10:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.3|1682.1|8
1651252240000|2022-04-29 17:10:40|||||||||4
1651252250000|2022-04-29 17:10:50|||||||||5
1651252260000|2022-04-29 17:11:00|||||||||13
1651252270000|2022-04-29 17:11:10|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|3
1651252280000|2022-04-29 17:11:20|||||||||5
1651252290000|2022-04-29 17:11:30|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|8
1651252300000|2022-04-29 17:11:40|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1681|1679.8|103
1651252310000|2022-04-29 17:11:50|1682.8|1681.6|1682.4|1681.2|1682.8|1681.6|1682.3|1681.1|20
1651252320000|2022-04-29 17:12:00|1682.3|1681.1|1682.1|1680.9|1682.4|1681.2|1682|1680.8|26
1651252330000|2022-04-29 17:12:10|1682.3|1681.1|1682.5|1681.3|1682.5|1681.3|1682|1680.8|5
1651252340000|2022-04-29 17:12:20|1683|1681.8|1683|1681.8|1683.1|1681.9|1683|1681.8|38
1651252350000|2022-04-29 17:12:30|1683.2|1682|1683.3|1682.1|1683.3|1682.1|1683.2|1682|5
1651252360000|2022-04-29 17:12:40|1683.1|1681.9|1683.3|1682.1|1683.4|1682.2|1683.1|1681.9|11
1651252370000|2022-04-29 17:12:50|1683.4|1682.2|1683.4|1682.2|1683.4|1682.2|1683.3|1682.1|0
1651252380000|2022-04-29 17:13:00|1683.3|1682.1|1683.1|1681.9|1683.3|1682.1|1683|1681.8|24
1651252390000|2022-04-29 17:13:10|||||||||2
1651252400000|2022-04-29 17:13:20|1683.3|1682.1|1683.2|1682|1683.4|1682.2|1683.1|1681.9|9
1651252410000|2022-04-29 17:13:30|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1683.3|1682.1|1
1651252420000|2022-04-29 17:13:40|1683.1|1681.9|1683.3|1682.1|1683.3|1682.1|1683.1|1681.9|5
1651252430000|2022-04-29 17:13:50|||||||||3
1651252440000|2022-04-29 17:14:00|||||||||5
1651252450000|2022-04-29 17:14:10|1683.4|1682.2|1683.3|1682.1|1683.4|1682.2|1683.1|1681.9|19
1651252470000|2022-04-29 17:14:30|||||||||2
1651252480000|2022-04-29 17:14:40|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|4
1651252490000|2022-04-29 17:14:50|1682.8|1681.6|1682.8|1681.6|1682.9|1681.7|1682.8|1681.6|10
1651252500000|2022-04-29 17:15:00|1682.7|1681.5|1682.6|1681.4|1682.8|1681.6|1682.5|1681.3|24
1651252510000|2022-04-29 17:15:10|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1682.5|1681.3|3
1651252520000|2022-04-29 17:15:20|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|1
1651252530000|2022-04-29 17:15:30|1682.7|1681.5|1682.8|1681.6|1682.8|1681.6|1682.7|1681.5|18
1651252550000|2022-04-29 17:15:50|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.7|1681.5|23
1651252560000|2022-04-29 17:16:00|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|1682.8|1681.6|26
1651252570000|2022-04-29 17:16:10|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|1682.6|1681.4|2
1651252580000|2022-04-29 17:16:20|1682.5|1681.3|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|7
1651252590000|2022-04-29 17:16:30|||||||||4
1651252600000|2022-04-29 17:16:40|1682.7|1681.5|1682|1680.8|1682.7|1681.5|1681.8|1680.6|65
1651252610000|2022-04-29 17:16:50|1682.1|1680.9|1681.6|1680.4|1682.1|1680.9|1681.5|1680.3|40
1651252620000|2022-04-29 17:17:00|1682.5|1681.3|1682.2|1681|1682.5|1681.3|1682.2|1681|31
1651252630000|2022-04-29 17:17:10|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.3|1681.1|25
1651252640000|2022-04-29 17:17:20|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.2|1681|8
1651252650000|2022-04-29 17:17:30|1682.2|1681|1682.2|1681|1682.5|1681.3|1682.2|1681|13
1651252660000|2022-04-29 17:17:40|1682|1680.8|1682.5|1681.3|1682.5|1681.3|1682|1680.8|17
1651252670000|2022-04-29 17:17:50|1682|1680.8|1682|1680.8|1682.2|1681|1682|1680.8|43
1651252680000|2022-04-29 17:18:00|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|7
1651252690000|2022-04-29 17:18:10|1681.7|1680.5|1681.5|1680.3|1681.8|1680.6|1681.5|1680.3|22
1651252700000|2022-04-29 17:18:20|1681.6|1680.4|1681.5|1680.3|1681.7|1680.5|1681.5|1680.3|36
1651252710000|2022-04-29 17:18:30|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681|1679.8|48
1651252720000|2022-04-29 17:18:40|1681.8|1680.6|1681.5|1680.3|1681.9|1680.7|1681.5|1680.3|26
1651252730000|2022-04-29 17:18:50|1681.8|1680.6|1681.9|1680.7|1681.9|1680.7|1681.8|1680.6|5
1651252740000|2022-04-29 17:19:00|1682|1680.8|1682.5|1681.3|1682.5|1681.3|1682|1680.8|7
1651252750000|2022-04-29 17:19:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|2
1651252760000|2022-04-29 17:19:20|||||||||17
1651252770000|2022-04-29 17:19:30|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|0
1651252780000|2022-04-29 17:19:40|1682.3|1681.1|1682|1680.8|1682.3|1681.1|1682|1680.8|11
1651252790000|2022-04-29 17:19:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|3
1651252800000|2022-04-29 17:20:00|1681.9|1680.7|1682|1680.8|1682|1680.8|1681.9|1680.7|12
1651252810000|2022-04-29 17:20:10|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|7
1651252820000|2022-04-29 17:20:20|1682.2|1681|1682.2|1681|1682.2|1681|1682.2|1681|2
1651252830000|2022-04-29 17:20:30|||||||||6
1651252840000|2022-04-29 17:20:40|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|5
1651252850000|2022-04-29 17:20:50|1682.7|1681.5|1682.9|1681.7|1683|1681.8|1682.7|1681.5|9
1651252860000|2022-04-29 17:21:00|1683|1681.8|1683|1681.8|1683|1681.8|1683|1681.8|2
1651252870000|2022-04-29 17:21:10|1682.9|1681.7|1682.1|1680.9|1683|1681.8|1682.1|1680.9|67
1651252880000|2022-04-29 17:21:20|1682.3|1681.1|1682.4|1681.2|1682.5|1681.3|1682.3|1681.1|15
1651252890000|2022-04-29 17:21:30|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.3|1681.1|5
1651252900000|2022-04-29 17:21:40|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|0
1651252910000|2022-04-29 17:21:50|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|1682.5|1681.3|5
1651252920000|2022-04-29 17:22:00|1682.6|1681.4|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|8
1651252930000|2022-04-29 17:22:10|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|1682.3|1681.1|13
1651252940000|2022-04-29 17:22:20|||||||||16
1651252950000|2022-04-29 17:22:30|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|10
1651252960000|2022-04-29 17:22:40|1682|1680.8|1681.7|1680.5|1682|1680.8|1681.7|1680.5|26
1651252970000|2022-04-29 17:22:50|1681.5|1680.3|1682|1680.8|1682|1680.8|1681.5|1680.3|4
1651252980000|2022-04-29 17:23:00|1682.3|1681.1|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|11
1651252990000|2022-04-29 17:23:10|||||||||6
1651253000000|2022-04-29 17:23:20|1682|1680.8|1681.8|1680.6|1682.1|1680.9|1681.8|1680.6|13
1651253010000|2022-04-29 17:23:30|1681.6|1680.4|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|6
1651253020000|2022-04-29 17:23:40|1681.5|1680.3|1681.5|1680.3|1681.8|1680.6|1681.5|1680.3|20
1651253030000|2022-04-29 17:23:50|1681.6|1680.4|1681.3|1680.1|1681.6|1680.4|1680.7|1679.5|74
1651253050000|2022-04-29 17:24:10|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|3
1651253060000|2022-04-29 17:24:20|||||||||7
1651253070000|2022-04-29 17:24:30|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|9
1651253080000|2022-04-29 17:24:40|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|1680.8|1679.6|8
1651253090000|2022-04-29 17:24:50|1681|1679.8|1680.8|1679.6|1681|1679.8|1680.8|1679.6|8
1651253100000|2022-04-29 17:25:00|1681|1679.8|1681.1|1679.9|1681.3|1680.1|1680.9|1679.7|8
1651253110000|2022-04-29 17:25:10|1681|1679.8|1681|1679.8|1681|1679.8|1680.8|1679.6|10
1651253120000|2022-04-29 17:25:20|1680.9|1679.7|1680.8|1679.6|1680.9|1679.7|1680.8|1679.6|2
1651253130000|2022-04-29 17:25:30|||||||||4
1651253150000|2022-04-29 17:25:50|1680.7|1679.5|1680.8|1679.6|1680.8|1679.6|1680.7|1679.5|9
1651253160000|2022-04-29 17:26:00|1680.5|1679.3|1680.8|1679.6|1680.8|1679.6|1680.5|1679.3|3
1651253170000|2022-04-29 17:26:10|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|22
1651253180000|2022-04-29 17:26:20|1680.8|1679.6|1680.9|1679.7|1680.9|1679.7|1680.8|1679.6|5
1651253190000|2022-04-29 17:26:30|1681|1679.8|1681|1679.8|1681|1679.8|1680.8|1679.6|9
1651253200000|2022-04-29 17:26:40|1680.8|1679.6|1681|1679.8|1681|1679.8|1680.8|1679.6|17
1651253210000|2022-04-29 17:26:50|||||||||7
1651253220000|2022-04-29 17:27:00|||||||||1
1651253230000|2022-04-29 17:27:10|||||||||16
1651253240000|2022-04-29 17:27:20|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|1681.3|1680.1|28
1651253250000|2022-04-29 17:27:30|||||||||23
1651253260000|2022-04-29 17:27:40|||||||||2
1651253270000|2022-04-29 17:27:50|1682.1|1680.9|1682.3|1681.1|1682.3|1681.1|1682|1680.8|7
1651253280000|2022-04-29 17:28:00|1682.2|1681|1682.1|1680.9|1682.2|1681|1682|1680.8|21
1651253290000|2022-04-29 17:28:10|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|6
1651253300000|2022-04-29 17:28:20|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|4
1651253310000|2022-04-29 17:28:30|1682.2|1681|1682.2|1681|1682.2|1681|1682.1|1680.9|30
1651253320000|2022-04-29 17:28:40|1682.1|1680.9|1682.2|1681|1682.2|1681|1682.1|1680.9|106
1651253330000|2022-04-29 17:28:50|1682.5|1681.3|1682.4|1681.2|1682.5|1681.3|1682.2|1681|40
1651253340000|2022-04-29 17:29:00|1682.3|1681.1|1681.9|1680.7|1682.3|1681.1|1681.6|1680.4|19
1651253350000|2022-04-29 17:29:10|1681.5|1680.3|1681.8|1680.6|1681.8|1680.6|1681.5|1680.3|27
1651253360000|2022-04-29 17:29:20|1681.7|1680.5|1681.9|1680.7|1681.9|1680.7|1681.5|1680.3|9
1651253370000|2022-04-29 17:29:30|1681.8|1680.6|1682.2|1681|1682.2|1681|1681.8|1680.6|18
1651253380000|2022-04-29 17:29:40|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|12
1651253390000|2022-04-29 17:29:50|1682.1|1680.9|1682|1680.8|1682.1|1680.9|1682|1680.8|3
1651253400000|2022-04-29 17:30:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681.9|1680.7|12
1651253410000|2022-04-29 17:30:10|1682|1680.8|1682|1680.8|1682|1680.8|1682|1680.8|0
1651253420000|2022-04-29 17:30:20|1682.2|1681|1682|1680.8|1682.2|1681|1682|1680.8|18
1651253430000|2022-04-29 17:30:30|1681.8|1680.6|1681.7|1680.5|1682|1680.8|1681.7|1680.5|25
1651253440000|2022-04-29 17:30:40|||||||||3
1651253450000|2022-04-29 17:30:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|10
1651253460000|2022-04-29 17:31:00|1681.4|1680.2|1681|1679.8|1681.4|1680.2|1681|1679.8|21
1651253470000|2022-04-29 17:31:10|1681.2|1680|1681.5|1680.3|1681.5|1680.3|1681.2|1680|16
1651253480000|2022-04-29 17:31:20|1681.2|1680|1681.2|1680|1681.2|1680|1681.2|1680|2
1651253490000|2022-04-29 17:31:30|1681.1|1679.9|1681|1679.8|1681.1|1679.9|1681|1679.8|0
1651253500000|2022-04-29 17:31:40|1680.9|1679.7|1680.9|1679.7|1680.9|1679.7|1680.7|1679.5|6
1651253520000|2022-04-29 17:32:00|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|5
1651253530000|2022-04-29 17:32:10|||||||||4
1651253540000|2022-04-29 17:32:20|1680.9|1679.7|1681|1679.8|1681|1679.8|1680.9|1679.7|1
1651253550000|2022-04-29 17:32:30|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|6
1651253560000|2022-04-29 17:32:40|||||||||10
1651253570000|2022-04-29 17:32:50|||||||||1
1651253580000|2022-04-29 17:33:00|||||||||5
1651253600000|2022-04-29 17:33:20|1680|1678.8|1680|1678.8|1680|1678.8|1679.8|1678.6|56
1651253610000|2022-04-29 17:33:30|1680.2|1679|1680.2|1679|1680.2|1679|1680.2|1679|5
1651253620000|2022-04-29 17:33:40|1680|1678.8|1680.2|1679|1680.2|1679|1680|1678.8|24
1651253630000|2022-04-29 17:33:50|||||||||2
1651253640000|2022-04-29 17:34:00|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|7
1651253650000|2022-04-29 17:34:10|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|5
1651253660000|2022-04-29 17:34:20|1681|1679.8|1680.7|1679.5|1681|1679.8|1680.7|1679.5|25
1651253670000|2022-04-29 17:34:30|1680.5|1679.3|1680.7|1679.5|1681|1679.8|1680.5|1679.3|40
1651253680000|2022-04-29 17:34:40|1680.5|1679.3|1680.7|1679.5|1680.7|1679.5|1680.5|1679.3|9
1651253690000|2022-04-29 17:34:50|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|6
1651253700000|2022-04-29 17:35:00|1680.6|1679.4|1680.7|1679.5|1680.7|1679.5|1680.6|1679.4|4
1651253710000|2022-04-29 17:35:10|||||||||4
1651253740000|2022-04-29 17:35:40|1681|1679.8|1681|1679.8|1681|1679.8|1680.9|1679.7|49
1651253750000|2022-04-29 17:35:50|1681.1|1679.9|1681.1|1679.9|1681.2|1680|1681|1679.8|1
1651253760000|2022-04-29 17:36:00|1681.2|1680|1680.9|1679.7|1681.2|1680|1680.9|1679.7|4
1651253770000|2022-04-29 17:36:10|1681|1679.8|1680.7|1679.5|1681|1679.8|1680.7|1679.5|13
1651253780000|2022-04-29 17:36:20|1681|1679.8|1681|1679.8|1681|1679.8|1681|1679.8|10
1651253790000|2022-04-29 17:36:30|||||||||1
1651253800000|2022-04-29 17:36:40|1681.2|1680|1681.4|1680.2|1681.4|1680.2|1681.2|1680|21
1651253810000|2022-04-29 17:36:50|1681.3|1680.1|1682|1680.8|1682|1680.8|1681.2|1680|29
1651253820000|2022-04-29 17:37:00|1681.8|1680.6|1681.6|1680.4|1681.8|1680.6|1681.5|1680.3|20
1651253830000|2022-04-29 17:37:10|1681.7|1680.5|1681.3|1680.1|1681.7|1680.5|1681.1|1679.9|10
1651253840000|2022-04-29 17:37:20|1681.5|1680.3|1681.6|1680.4|1681.7|1680.5|1681.2|1680|20
1651253850000|2022-04-29 17:37:30|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|1
1651253860000|2022-04-29 17:37:40|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|0
1651253870000|2022-04-29 17:37:50|1681.5|1680.3|1681.6|1680.4|1681.6|1680.4|1681.5|1680.3|1
1651253890000|2022-04-29 17:38:10|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|3
1651253900000|2022-04-29 17:38:20|1681.7|1680.5|1681.6|1680.4|1681.7|1680.5|1681.6|1680.4|18
1651253910000|2022-04-29 17:38:30|1681.7|1680.5|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|2
1651253920000|2022-04-29 17:38:40|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|4
1651253930000|2022-04-29 17:38:50|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1681.5|1680.3|1
1651253940000|2022-04-29 17:39:00|1681.4|1680.2|1681.6|1680.4|1681.6|1680.4|1681.4|1680.2|42
1651253950000|2022-04-29 17:39:10|1681.5|1680.3|1681.4|1680.2|1681.7|1680.5|1681.4|1680.2|13
1651253960000|2022-04-29 17:39:20|||||||||9
1651253970000|2022-04-29 17:39:30|1681|1679.8|1680.9|1679.7|1681|1679.8|1680.9|1679.7|48
1651253980000|2022-04-29 17:39:40|1680.8|1679.6|1680.6|1679.4|1680.8|1679.6|1680.5|1679.3|21
1651253990000|2022-04-29 17:39:50|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|2
1651254000000|2022-04-29 17:40:00|1680.5|1679.3|1680.5|1679.3|1680.6|1679.4|1680.4|1679.2|13
1651254010000|2022-04-29 17:40:10|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|9
1651254020000|2022-04-29 17:40:20|1680.4|1679.2|1680.5|1679.3|1680.5|1679.3|1680.4|1679.2|0
1651254030000|2022-04-29 17:40:30|1680.4|1679.2|1680.6|1679.4|1680.8|1679.6|1680.4|1679.2|22
1651254040000|2022-04-29 17:40:40|1680.7|1679.5|1680.6|1679.4|1680.7|1679.5|1680.6|1679.4|2
1651254050000|2022-04-29 17:40:50|1680.5|1679.3|1680.4|1679.2|1680.6|1679.4|1680.4|1679.2|12
1651254060000|2022-04-29 17:41:00|||||||||4
1651254070000|2022-04-29 17:41:10|1680.7|1679.5|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|56
1651254080000|2022-04-29 17:41:20|||||||||1
1651254090000|2022-04-29 17:41:30|1680.6|1679.4|1680.4|1679.2|1680.7|1679.5|1680.4|1679.2|4
1651254100000|2022-04-29 17:41:40|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1679.9|1678.7|41
1651254110000|2022-04-29 17:41:50|1680.2|1679|1680.1|1678.9|1680.2|1679|1680.1|1678.9|7
1651254120000|2022-04-29 17:42:00|1680.2|1679|1679.9|1678.7|1680.2|1679|1679.9|1678.7|3
1651254130000|2022-04-29 17:42:10|||||||||2
1651254140000|2022-04-29 17:42:20|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|30
1651254150000|2022-04-29 17:42:30|1679.8|1678.6|1680.1|1678.9|1680.2|1679|1679.8|1678.6|34
1651254160000|2022-04-29 17:42:40|1680|1678.8|1680|1678.8|1680|1678.8|1680|1678.8|4
1651254170000|2022-04-29 17:42:50|1680.1|1678.9|1680|1678.8|1680.2|1679|1679.9|1678.7|14
1651254180000|2022-04-29 17:43:00|1679.9|1678.7|1679.9|1678.7|1680|1678.8|1679.9|1678.7|13
1651254190000|2022-04-29 17:43:10|1680|1678.8|1680|1678.8|1680|1678.8|1679.9|1678.7|6
1651254200000|2022-04-29 17:43:20|1680.1|1678.9|1680.2|1679|1680.2|1679|1680.1|1678.9|5
1651254210000|2022-04-29 17:43:30|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|29
1651254220000|2022-04-29 17:43:40|||||||||2
1651254230000|2022-04-29 17:43:50|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|4
1651254240000|2022-04-29 17:44:00|1679.4|1678.2|1680|1678.8|1680.2|1679|1679.4|1678.2|54
1651254250000|2022-04-29 17:44:10|1680.2|1679|1680.2|1679|1680.2|1679|1679.9|1678.7|5
1651254260000|2022-04-29 17:44:20|||||||||1
1651254270000|2022-04-29 17:44:30|||||||||1
1651254280000|2022-04-29 17:44:40|1680.4|1679.2|1680.4|1679.2|1680.4|1679.2|1680.3|1679.1|13
1651254290000|2022-04-29 17:44:50|1680.5|1679.3|1680.2|1679|1680.5|1679.3|1680.2|1679|20
1651254300000|2022-04-29 17:45:00|1679.9|1678.7|1679.7|1678.5|1679.9|1678.7|1679.7|1678.5|36
1651254310000|2022-04-29 17:45:10|||||||||10
1651254320000|2022-04-29 17:45:20|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|9
1651254330000|2022-04-29 17:45:30|1679.7|1678.5|1679.4|1678.2|1679.9|1678.7|1679.4|1678.2|39
1651254340000|2022-04-29 17:45:40|1679.1|1677.9|1679.6|1678.4|1679.6|1678.4|1679.1|1677.9|29
1651254350000|2022-04-29 17:45:50|||||||||1
1651254360000|2022-04-29 17:46:00|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|1679.5|1678.3|11
1651254370000|2022-04-29 17:46:10|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|1679.6|1678.4|16
1651254380000|2022-04-29 17:46:20|1679.5|1678.3|1679.4|1678.2|1679.5|1678.3|1679.4|1678.2|17
1651254390000|2022-04-29 17:46:30|1679.6|1678.4|1680.1|1678.9|1680.1|1678.9|1679.4|1678.2|45
1651254400000|2022-04-29 17:46:40|1680.4|1679.2|1680|1678.8|1680.4|1679.2|1679.9|1678.7|14
1651254410000|2022-04-29 17:46:50|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|1680.1|1678.9|2
1651254420000|2022-04-29 17:47:00|||||||||3
1651254430000|2022-04-29 17:47:10|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|26
1651254440000|2022-04-29 17:47:20|1679.6|1678.4|1679.3|1678.1|1679.7|1678.5|1679.1|1677.9|6
1651254450000|2022-04-29 17:47:30|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.1|1677.9|9
1651254460000|2022-04-29 17:47:40|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1679.4|1678.2|1
1651254470000|2022-04-29 17:47:50|||||||||1
1651254480000|2022-04-29 17:48:00|||||||||8
1651254490000|2022-04-29 17:48:10|||||||||3
1651254500000|2022-04-29 17:48:20|1679.7|1678.5|1679.9|1678.7|1679.9|1678.7|1679.6|1678.4|47
1651254510000|2022-04-29 17:48:30|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.8|1678.6|2
1651254520000|2022-04-29 17:48:40|1679.8|1678.6|1679.9|1678.7|1679.9|1678.7|1679.7|1678.5|4
1651254530000|2022-04-29 17:48:50|1679.8|1678.6|1679.4|1678.2|1679.9|1678.7|1679.3|1678.1|8
1651254540000|2022-04-29 17:49:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1679.1|1677.9|6
1651254550000|2022-04-29 17:49:10|1679|1677.8|1679|1677.8|1679|1677.8|1679|1677.8|3
1651254560000|2022-04-29 17:49:20|1679.1|1677.9|1679.4|1678.2|1679.4|1678.2|1679.1|1677.9|15
1651254570000|2022-04-29 17:49:30|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.5|1678.3|8
1651254580000|2022-04-29 17:49:40|1679.4|1678.2|1679.3|1678.1|1679.4|1678.2|1679.3|1678.1|2
1651254590000|2022-04-29 17:49:50|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1679.1|1677.9|3
1651254600000|2022-04-29 17:50:00|||||||||2
1651254610000|2022-04-29 17:50:10|1679|1677.8|1679.1|1677.9|1679.1|1677.9|1679|1677.8|5
1651254620000|2022-04-29 17:50:20|1678.9|1677.7|1679.1|1677.9|1679.1|1677.9|1678.9|1677.7|32
1651254630000|2022-04-29 17:50:30|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|1678.9|1677.7|48
1651254640000|2022-04-29 17:50:40|||||||||32
1651254650000|2022-04-29 17:50:50|||||||||12
1651254660000|2022-04-29 17:51:00|||||||||6
1651254670000|2022-04-29 17:51:10|||||||||8
1651254680000|2022-04-29 17:51:20|1678.7|1677.5|1678.9|1677.7|1678.9|1677.7|1678.7|1677.5|37
1651254690000|2022-04-29 17:51:30|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1678.8|1677.6|11
1651254700000|2022-04-29 17:51:40|1679.2|1678|1678.8|1677.6|1679.4|1678.2|1678.7|1677.5|28
1651254710000|2022-04-29 17:51:50|1678.9|1677.7|1678.2|1677|1678.9|1677.7|1678.2|1677|27
1651254720000|2022-04-29 17:52:00|1678.1|1676.9|1678.2|1677|1678.2|1677|1677.9|1676.7|30
1651254730000|2022-04-29 17:52:10|1678.1|1676.9|1678.2|1677|1678.2|1677|1678.1|1676.9|24
1651254740000|2022-04-29 17:52:20|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|1678.4|1677.2|15
1651254750000|2022-04-29 17:52:30|||||||||3
1651254760000|2022-04-29 17:52:40|1678.7|1677.5|1678.4|1677.2|1678.7|1677.5|1678.4|1677.2|8
1651254770000|2022-04-29 17:52:50|1678.2|1677|1678.4|1677.2|1678.4|1677.2|1678.2|1677|14
1651254780000|2022-04-29 17:53:00|1678.2|1677|1677.9|1676.7|1678.4|1677.2|1677.9|1676.7|18
1651254790000|2022-04-29 17:53:10|1677.8|1676.6|1677.7|1676.5|1677.9|1676.7|1677.7|1676.5|26
1651254800000|2022-04-29 17:53:20|1677.6|1676.4|1677.2|1676|1677.6|1676.4|1677.2|1676|119
1651254810000|2022-04-29 17:53:30|||||||||12
1651254820000|2022-04-29 17:53:40|||||||||2
1651254830000|2022-04-29 17:53:50|1677.4|1676.2|1677.6|1676.4|1677.6|1676.4|1677.4|1676.2|24
1651254840000|2022-04-29 17:54:00|1677.4|1676.2|1677.2|1676|1677.6|1676.4|1677.2|1676|15
1651254850000|2022-04-29 17:54:10|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|17
1651254860000|2022-04-29 17:54:20|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|10
1651254870000|2022-04-29 17:54:30|1677.2|1676|1677.2|1676|1677.4|1676.2|1677.2|1676|33
1651254880000|2022-04-29 17:54:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|4
1651254890000|2022-04-29 17:54:50|1677.2|1676|1677.1|1675.9|1677.2|1676|1677.1|1675.9|18
1651254900000|2022-04-29 17:55:00|1676.9|1675.7|1676.7|1675.5|1676.9|1675.7|1676.1|1674.9|30
1651254910000|2022-04-29 17:55:10|1676.6|1675.4|1676.3|1675.1|1676.6|1675.4|1675.9|1674.7|29
1651254920000|2022-04-29 17:55:20|1676.2|1675|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|26
1651254930000|2022-04-29 17:55:30|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|2
1651254940000|2022-04-29 17:55:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|17
1651254950000|2022-04-29 17:55:50|1676.2|1675|1676|1674.8|1676.2|1675|1676|1674.8|44
1651254960000|2022-04-29 17:56:00|1675.9|1674.7|1676.2|1675|1676.2|1675|1675.9|1674.7|26
1651254970000|2022-04-29 17:56:10|1676.4|1675.2|1676.6|1675.4|1676.7|1675.5|1676.4|1675.2|7
1651254980000|2022-04-29 17:56:20|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.3|1675.1|19
1651254990000|2022-04-29 17:56:30|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|15
1651255000000|2022-04-29 17:56:40|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|1676.7|1675.5|13
1651255010000|2022-04-29 17:56:50|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|24
1651255020000|2022-04-29 17:57:00|1676.7|1675.5|1676.2|1675|1676.7|1675.5|1676.2|1675|21
1651255030000|2022-04-29 17:57:10|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|28
1651255040000|2022-04-29 17:57:20|1675.9|1674.7|1676.3|1675.1|1676.5|1675.3|1675.9|1674.7|16
1651255050000|2022-04-29 17:57:30|1676.4|1675.2|1676.6|1675.4|1676.6|1675.4|1676.3|1675.1|4
1651255060000|2022-04-29 17:57:40|1676.7|1675.5|1676.6|1675.4|1676.7|1675.5|1676.4|1675.2|6
1651255070000|2022-04-29 17:57:50|1676.5|1675.3|1676.3|1675.1|1676.5|1675.3|1676.3|1675.1|6
1651255080000|2022-04-29 17:58:00|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.2|1675|8
1651255090000|2022-04-29 17:58:10|1676.2|1675|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|31
1651255100000|2022-04-29 17:58:20|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|9
1651255110000|2022-04-29 17:58:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.1|1674.9|13
1651255120000|2022-04-29 17:58:40|1676.5|1675.3|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|5
1651255130000|2022-04-29 17:58:50|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|6
1651255140000|2022-04-29 17:59:00|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|7
1651255150000|2022-04-29 17:59:10|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1676.6|1675.4|15
1651255160000|2022-04-29 17:59:20|1676.5|1675.3|1676.7|1675.5|1676.7|1675.5|1676.5|1675.3|3
1651255170000|2022-04-29 17:59:30|1676.8|1675.6|1676.7|1675.5|1676.8|1675.6|1676.7|1675.5|23
1651255180000|2022-04-29 17:59:40|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.5|1675.3|4
1651255190000|2022-04-29 17:59:50|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|6
1651255200000|2022-04-29 18:00:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676.4|1675.2|115
1651255210000|2022-04-29 18:00:10|1676.4|1675.2|1676.9|1675.7|1677|1675.8|1676.4|1675.2|23
1651255220000|2022-04-29 18:00:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|7
1651255230000|2022-04-29 18:00:30|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|5
1651255240000|2022-04-29 18:00:40|1676.6|1675.4|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|19
1651255250000|2022-04-29 18:00:50|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|18
1651255260000|2022-04-29 18:01:00|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|1676.9|1675.7|59
1651255270000|2022-04-29 18:01:10|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1677|1675.8|16
1651255280000|2022-04-29 18:01:20|1676.9|1675.7|1677.3|1676.1|1677.4|1676.2|1676.9|1675.7|26
1651255290000|2022-04-29 18:01:30|1677.4|1676.2|1677.4|1676.2|1677.4|1676.2|1677.3|1676.1|2
1651255300000|2022-04-29 18:01:40|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677.4|1676.2|49
1651255310000|2022-04-29 18:01:50|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.3|1676.1|28
1651255320000|2022-04-29 18:02:00|1677.4|1676.2|1676.9|1675.7|1677.4|1676.2|1676.9|1675.7|27
1651255330000|2022-04-29 18:02:10|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|16
1651255340000|2022-04-29 18:02:20|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|29
1651255350000|2022-04-29 18:02:30|1677.1|1675.9|1677|1675.8|1677.1|1675.9|1676.9|1675.7|48
1651255360000|2022-04-29 18:02:40|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|1677.1|1675.9|2
1651255370000|2022-04-29 18:02:50|1677|1675.8|1676.9|1675.7|1677|1675.8|1676.9|1675.7|2
1651255380000|2022-04-29 18:03:00|1676.6|1675.4|1676.9|1675.7|1676.9|1675.7|1676.6|1675.4|21
1651255390000|2022-04-29 18:03:10|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|39
1651255400000|2022-04-29 18:03:20|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|12
1651255410000|2022-04-29 18:03:30|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|27
1651255420000|2022-04-29 18:03:40|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|4
1651255430000|2022-04-29 18:03:50|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|3
1651255440000|2022-04-29 18:04:00|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|17
1651255450000|2022-04-29 18:04:10|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.6|1675.4|29
1651255460000|2022-04-29 18:04:20|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.5|1675.3|1
1651255470000|2022-04-29 18:04:30|||||||||1
1651255480000|2022-04-29 18:04:40|1676.9|1675.7|1676.8|1675.6|1676.9|1675.7|1676.8|1675.6|9
1651255490000|2022-04-29 18:04:50|1676.6|1675.4|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|6
1651255500000|2022-04-29 18:05:00|1676.5|1675.3|1676.8|1675.6|1676.8|1675.6|1676.5|1675.3|30
1651255510000|2022-04-29 18:05:10|1676.9|1675.7|1676.6|1675.4|1676.9|1675.7|1676.6|1675.4|8
1651255520000|2022-04-29 18:05:20|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|1
1651255530000|2022-04-29 18:05:30|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.6|1675.4|1
1651255540000|2022-04-29 18:05:40|1676.4|1675.2|1676.5|1675.3|1676.5|1675.3|1676.4|1675.2|26
1651255550000|2022-04-29 18:05:50|1676.6|1675.4|1676.4|1675.2|1676.8|1675.6|1676.4|1675.2|58
1651255560000|2022-04-29 18:06:00|1676.6|1675.4|1676.1|1674.9|1676.6|1675.4|1676.1|1674.9|19
1651255570000|2022-04-29 18:06:10|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1676|1674.8|5
1651255580000|2022-04-29 18:06:20|1676.4|1675.2|1676.4|1675.2|1676.6|1675.4|1676.4|1675.2|30
1651255590000|2022-04-29 18:06:30|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|22
1651255600000|2022-04-29 18:06:40|1676.4|1675.2|1676.1|1674.9|1676.4|1675.2|1676.1|1674.9|25
1651255610000|2022-04-29 18:06:50|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|17
1651255620000|2022-04-29 18:07:00|1676.4|1675.2|1675.9|1674.7|1676.4|1675.2|1675.9|1674.7|50
1651255630000|2022-04-29 18:07:10|1676.1|1674.9|1676.5|1675.3|1676.6|1675.4|1676.1|1674.9|33
1651255640000|2022-04-29 18:07:20|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1676.4|1675.2|18
1651255650000|2022-04-29 18:07:30|1676.6|1675.4|1676.6|1675.4|1676.6|1675.4|1676.4|1675.2|34
1651255660000|2022-04-29 18:07:40|1676.4|1675.2|1676|1674.8|1676.4|1675.2|1676|1674.8|37
1651255670000|2022-04-29 18:07:50|1676.1|1674.9|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|6
1651255680000|2022-04-29 18:08:00|1675.6|1674.4|1674.9|1673.7|1675.6|1674.4|1674.9|1673.7|176
1651255690000|2022-04-29 18:08:10|1674.6|1673.4|1675.9|1674.7|1675.9|1674.7|1674.6|1673.4|101
1651255700000|2022-04-29 18:08:20|1676.1|1674.9|1675.6|1674.4|1676.1|1674.9|1675.6|1674.4|51
1651255710000|2022-04-29 18:08:30|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676|1674.8|40
1651255720000|2022-04-29 18:08:40|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|1676.4|1675.2|64
1651255730000|2022-04-29 18:08:50|1676.1|1674.9|1676.1|1674.9|1676.4|1675.2|1676.1|1674.9|8
1651255740000|2022-04-29 18:09:00|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|1675.9|1674.7|15
1651255750000|2022-04-29 18:09:10|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1675.9|1674.7|11
1651255760000|2022-04-29 18:09:20|1675.9|1674.7|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|7
1651255770000|2022-04-29 18:09:30|1676|1674.8|1675.9|1674.7|1676.1|1674.9|1675.9|1674.7|6
1651255780000|2022-04-29 18:09:40|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|1675.6|1674.4|18
1651255790000|2022-04-29 18:09:50|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.4|1674.2|23
1651255800000|2022-04-29 18:10:00|1675.5|1674.3|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|13
1651255810000|2022-04-29 18:10:10|1675.6|1674.4|1675.6|1674.4|1675.8|1674.6|1675.5|1674.3|9
1651255820000|2022-04-29 18:10:20|1675.4|1674.2|1675.6|1674.4|1675.6|1674.4|1675.1|1673.9|74
1651255830000|2022-04-29 18:10:30|||||||||9
1651255840000|2022-04-29 18:10:40|1675.9|1674.7|1675.7|1674.5|1675.9|1674.7|1675.6|1674.4|48
1651255850000|2022-04-29 18:10:50|1675.6|1674.4|1675.6|1674.4|1675.7|1674.5|1675.4|1674.2|29
1651255860000|2022-04-29 18:11:00|1675.5|1674.3|1675.5|1674.3|1676.1|1674.9|1675.4|1674.2|40
1651255870000|2022-04-29 18:11:10|1675.4|1674.2|1675.4|1674.2|1675.5|1674.3|1675.4|1674.2|4
1651255880000|2022-04-29 18:11:20|1675.5|1674.3|1675.4|1674.2|1675.6|1674.4|1675.4|1674.2|57
1651255890000|2022-04-29 18:11:30|1675.6|1674.4|1675.5|1674.3|1675.6|1674.4|1675.4|1674.2|28
1651255900000|2022-04-29 18:11:40|1675.4|1674.2|1674.9|1673.7|1675.5|1674.3|1674.9|1673.7|54
1651255910000|2022-04-29 18:11:50|1675|1673.8|1675.4|1674.2|1675.6|1674.4|1674.9|1673.7|79
1651255920000|2022-04-29 18:12:00|1675.6|1674.4|1675.9|1674.7|1675.9|1674.7|1675.4|1674.2|32
1651255930000|2022-04-29 18:12:10|1676.1|1674.9|1676.4|1675.2|1676.5|1675.3|1676.1|1674.9|30
1651255940000|2022-04-29 18:12:20|1676.2|1675|1676.1|1674.9|1676.5|1675.3|1676.1|1674.9|52
1651255950000|2022-04-29 18:12:30|1676|1674.8|1675.9|1674.7|1676|1674.8|1675.6|1674.4|22
1651255960000|2022-04-29 18:12:40|1676|1674.8|1677.1|1675.9|1677.1|1675.9|1676|1674.8|59
1651255970000|2022-04-29 18:12:50|1677.3|1676.1|1676.8|1675.6|1677.3|1676.1|1676.6|1675.4|63
1651255980000|2022-04-29 18:13:00|1676.7|1675.5|1676.4|1675.2|1677.1|1675.9|1676.4|1675.2|23
1651255990000|2022-04-29 18:13:10|1676.5|1675.3|1676.1|1674.9|1676.5|1675.3|1675.9|1674.7|32
1651256000000|2022-04-29 18:13:20|1675.9|1674.7|1676.1|1674.9|1676.1|1674.9|1675.9|1674.7|27
1651256010000|2022-04-29 18:13:30|1676.3|1675.1|1676.3|1675.1|1676.6|1675.4|1676.2|1675|72
1651256020000|2022-04-29 18:13:40|1676.6|1675.4|1676.7|1675.5|1676.8|1675.6|1676.3|1675.1|103
1651256030000|2022-04-29 18:13:50|1676.6|1675.4|1676.8|1675.6|1676.8|1675.6|1676.6|1675.4|97
1651256040000|2022-04-29 18:14:00|1677.1|1675.9|1675.3|1674.1|1677.1|1675.9|1675.1|1673.9|210
1651256050000|2022-04-29 18:14:10|1675.6|1674.4|1674.8|1673.6|1675.6|1674.4|1674.8|1673.6|216
1651256060000|2022-04-29 18:14:20|1674.9|1673.7|1675.1|1673.9|1675.3|1674.1|1674.8|1673.6|105
1651256070000|2022-04-29 18:14:30|1674.9|1673.7|1674.8|1673.6|1675.1|1673.9|1674.8|1673.6|98
1651256080000|2022-04-29 18:14:40|1674.6|1673.4|1674.6|1673.4|1674.8|1673.6|1674.3|1673.1|188
1651256090000|2022-04-29 18:14:50|1674.7|1673.5|1675.6|1674.4|1675.6|1674.4|1674.7|1673.5|160
1651256100000|2022-04-29 18:15:00|1675.3|1674.1|1675.5|1674.3|1675.9|1674.7|1675|1673.8|112
1651256110000|2022-04-29 18:15:10|1675.6|1674.4|1675.8|1674.6|1675.8|1674.6|1675.1|1673.9|59
1651256120000|2022-04-29 18:15:20|1675.9|1674.7|1676.2|1675|1676.3|1675.1|1675.9|1674.7|41
1651256130000|2022-04-29 18:15:30|1676.1|1674.9|1676.2|1675|1676.3|1675.1|1676.1|1674.9|25
1651256140000|2022-04-29 18:15:40|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|33
1651256150000|2022-04-29 18:15:50|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|26
1651256160000|2022-04-29 18:16:00|1676.1|1674.9|1676.1|1674.9|1676.3|1675.1|1676.1|1674.9|34
1651256170000|2022-04-29 18:16:10|1676.2|1675|1676.2|1675|1676.2|1675|1676.2|1675|14
1651256180000|2022-04-29 18:16:20|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.1|1674.9|24
1651256190000|2022-04-29 18:16:30|1676.4|1675.2|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|7
1651256200000|2022-04-29 18:16:40|1676.4|1675.2|1676.1|1674.9|1676.6|1675.4|1676.1|1674.9|23
1651256210000|2022-04-29 18:16:50|||||||||3
1651256220000|2022-04-29 18:17:00|1676.2|1675|1676.1|1674.9|1676.2|1675|1676.1|1674.9|26
1651256230000|2022-04-29 18:17:10|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|1676.3|1675.1|16
1651256240000|2022-04-29 18:17:20|1676.5|1675.3|1676.3|1675.1|1676.6|1675.4|1676.3|1675.1|98
1651256250000|2022-04-29 18:17:30|1676.1|1674.9|1676.2|1675|1676.2|1675|1676.1|1674.9|7
1651256260000|2022-04-29 18:17:40|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|15
1651256270000|2022-04-29 18:17:50|1676.1|1674.9|1676.1|1674.9|1676.1|1674.9|1676|1674.8|3
1651256280000|2022-04-29 18:18:00|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|44
1651256290000|2022-04-29 18:18:10|1676.1|1674.9|1676|1674.8|1676.1|1674.9|1676|1674.8|35
1651256300000|2022-04-29 18:18:20|1676.1|1674.9|1676.1|1674.9|1676.5|1675.3|1676|1674.8|49
1651256310000|2022-04-29 18:18:30|1676|1674.8|1676|1674.8|1676|1674.8|1676|1674.8|11
1651256320000|2022-04-29 18:18:40|1675.7|1674.5|1675.2|1674|1675.7|1674.5|1675.2|1674|19
1651256330000|2022-04-29 18:18:50|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|1675.3|1674.1|3
1651256340000|2022-04-29 18:19:00|1675.7|1674.5|1675.3|1674.1|1675.7|1674.5|1675.3|1674.1|21
1651256350000|2022-04-29 18:19:10|1675.5|1674.3|1675.3|1674.1|1675.5|1674.3|1675.3|1674.1|36
1651256360000|2022-04-29 18:19:20|||||||||110
1651256370000|2022-04-29 18:19:30|1675|1673.8|1675.9|1674.7|1675.9|1674.7|1675|1673.8|23
1651256380000|2022-04-29 18:19:40|1675.7|1674.5|1676.3|1675.1|1676.3|1675.1|1675.6|1674.4|89
1651256390000|2022-04-29 18:19:50|1675.7|1674.5|1675.6|1674.4|1676.8|1675.6|1675.6|1674.4|44
1651449600000|2022-05-02 00:00:00|1668|1666.8|1668.3|1667.1|1668.5|1667.3|1667.3|1666.1|142
1651449610000|2022-05-02 00:00:10|1668.4|1667.2|1670.5|1669.3|1670.6|1669.4|1668.4|1667.2|42
1651449620000|2022-05-02 00:00:20|1670.1|1668.9|1667.3|1666.1|1670.3|1669.1|1667|1665.8|30
1651449630000|2022-05-02 00:00:30|1667.4|1666.2|1666.4|1665.2|1667.6|1666.4|1666.4|1665.2|34
1651449640000|2022-05-02 00:00:40|1666.5|1665.3|1666.8|1665.6|1666.9|1665.7|1666.5|1665.3|21
1651449650000|2022-05-02 00:00:50|1666.7|1665.5|1669.1|1667.9|1669.1|1667.9|1666.7|1665.5|20
1651449660000|2022-05-02 00:01:00|1668.9|1667.7|1668.3|1667.1|1669.2|1668|1668.2|1667|41
1651449670000|2022-05-02 00:01:10|1668.6|1667.4|1668|1666.8|1668.6|1667.4|1668|1666.8|8
1651449680000|2022-05-02 00:01:20|1668.1|1666.9|1668.4|1667.2|1668.4|1667.2|1668|1666.8|5
1651449690000|2022-05-02 00:01:30|1668.6|1667.4|1668.5|1667.3|1668.9|1667.7|1668|1666.8|10
1651449700000|2022-05-02 00:01:40|1668.6|1667.4|1669.3|1668.1|1669.5|1668.3|1668.6|1667.4|7
1651449710000|2022-05-02 00:01:50|1668.9|1667.7|1669.5|1668.3|1669.5|1668.3|1668.9|1667.7|10
1651449720000|2022-05-02 00:02:00|1669.8|1668.6|1669.2|1668|1669.9|1668.7|1669.2|1668|6
1651449730000|2022-05-02 00:02:10|1669.1|1667.9|1669.6|1668.4|1669.7|1668.5|1669.1|1667.9|4
1651449740000|2022-05-02 00:02:20|1669.5|1668.3|1671.8|1670.6|1672.2|1671|1669.5|1668.3|43
1651449750000|2022-05-02 00:02:30|1671.9|1670.7|1670.2|1669|1671.9|1670.7|1670.2|1669|126
1651449760000|2022-05-02 00:02:40|1670.1|1668.9|1670.2|1669|1670.2|1669|1670.1|1668.9|4
1651449770000|2022-05-02 00:02:50|1671.2|1670|1671.5|1670.3|1672.8|1671.6|1671.1|1669.9|40
1651449780000|2022-05-02 00:03:00|1671.6|1670.4|1670.5|1669.3|1671.8|1670.6|1670.1|1668.9|58
1651449790000|2022-05-02 00:03:10|1670.6|1669.4|1670.6|1669.4|1670.7|1669.5|1670.5|1669.3|3
1651449800000|2022-05-02 00:03:20|1670.7|1669.5|1670.3|1669.1|1670.8|1669.6|1670.2|1669|9
1651449810000|2022-05-02 00:03:30|1670|1668.8|1670.1|1668.9|1670.2|1669|1670|1668.8|2
1651449820000|2022-05-02 00:03:40|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|1669.9|1668.7|3
1651449830000|2022-05-02 00:03:50|1669.7|1668.5|1669.7|1668.5|1669.7|1668.5|1669.5|1668.3|3
1651449840000|2022-05-02 00:04:00|1669.8|1668.6|1670.2|1669|1670.2|1669|1669.8|1668.6|1
1651449850000|2022-05-02 00:04:10|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1670.3|1669.1|1
1651449860000|2022-05-02 00:04:20|1670.8|1669.6|1670.7|1669.5|1670.8|1669.6|1670.7|1669.5|2
1651449870000|2022-05-02 00:04:30|1670.6|1669.4|1670.3|1669.1|1670.6|1669.4|1670.3|1669.1|5
1651449880000|2022-05-02 00:04:40|1670.6|1669.4|1670.2|1669|1670.6|1669.4|1670.2|1669|13
1651449890000|2022-05-02 00:04:50|1670.3|1669.1|1670.5|1669.3|1670.7|1669.5|1670.3|1669.1|3
1651449900000|2022-05-02 00:05:00|1670.6|1669.4|1670.8|1669.6|1670.8|1669.6|1670.3|1669.1|11
1651449910000|2022-05-02 00:05:10|1671.1|1669.9|1670.8|1669.6|1671.2|1670|1670.8|1669.6|104
1651449920000|2022-05-02 00:05:20|1671|1669.8|1670.7|1669.5|1671|1669.8|1670.6|1669.4|4
1651449930000|2022-05-02 00:05:30|1670.3|1669.1|1670.9|1669.7|1671|1669.8|1670.3|1669.1|11
1651449940000|2022-05-02 00:05:40|1671|1669.8|1671.2|1670|1671.2|1670|1671|1669.8|0
1651449950000|2022-05-02 00:05:50|1671|1669.8|1671.5|1670.3|1671.5|1670.3|1671|1669.8|6
1651449960000|2022-05-02 00:06:00|1671.2|1670|1671|1669.8|1671.2|1670|1670.9|1669.7|2
1651449970000|2022-05-02 00:06:10|1670.7|1669.5|1670.6|1669.4|1670.7|1669.5|1670.6|1669.4|2
1651449980000|2022-05-02 00:06:20|1670.3|1669.1|1670.3|1669.1|1670.4|1669.2|1670.3|1669.1|3
1651449990000|2022-05-02 00:06:30|1670.1|1668.9|1670.1|1668.9|1670.3|1669.1|1670.1|1668.9|2
1651450000000|2022-05-02 00:06:40|1670.3|1669.1|1670.5|1669.3|1670.5|1669.3|1670.3|1669.1|2
1651450010000|2022-05-02 00:06:50|1670.6|1669.4|1670.5|1669.3|1670.6|1669.4|1670.5|1669.3|2
1651450020000|2022-05-02 00:07:00|1670.3|1669.1|1669.8|1668.6|1670.3|1669.1|1669.8|1668.6|1
1651450030000|2022-05-02 00:07:10|1669.7|1668.5|1669.6|1668.4|1669.8|1668.6|1669.5|1668.3|4
1651450040000|2022-05-02 00:07:20|1669.5|1668.3|1669.6|1668.4|1669.6|1668.4|1669.3|1668.1|14
1651450050000|2022-05-02 00:07:30|1669.7|1668.5|1670.5|1669.3|1670.5|1669.3|1669.7|1668.5|7
1651450060000|2022-05-02 00:07:40|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1670.4|1669.2|1
1651450070000|2022-05-02 00:07:50|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1670.5|1669.3|1
1651450080000|2022-05-02 00:08:00|1670.4|1669.2|1669.8|1668.6|1670.4|1669.2|1669.8|1668.6|6
1651450090000|2022-05-02 00:08:10|1669.9|1668.7|1669.8|1668.6|1670|1668.8|1669.7|1668.5|6
1651450100000|2022-05-02 00:08:20|1669.7|1668.5|1669.3|1668.1|1669.8|1668.6|1669.3|1668.1|3
1651450110000|2022-05-02 00:08:30|1669.2|1668|1669|1667.8|1669.3|1668.1|1669|1667.8|9
1651450120000|2022-05-02 00:08:40|1669.3|1668.1|1668.6|1667.4|1669.3|1668.1|1668.6|1667.4|10
1651450130000|2022-05-02 00:08:50|1668.3|1667.1|1668.1|1666.9|1668.5|1667.3|1668.1|1666.9|4
1651450140000|2022-05-02 00:09:00|1667.8|1666.6|1667.9|1666.7|1668.2|1667|1667.7|1666.5|15
1651450150000|2022-05-02 00:09:10|1667.7|1666.5|1667.5|1666.3|1667.7|1666.5|1667.5|1666.3|6
1651450160000|2022-05-02 00:09:20|1667.2|1666|1666.4|1665.2|1667.2|1666|1666.4|1665.2|5
1651450170000|2022-05-02 00:09:30|1666.3|1665.1|1665.3|1664.1|1666.3|1665.1|1665.1|1663.9|18
1651450180000|2022-05-02 00:09:40|1665.2|1664|1664.4|1663.2|1665.2|1664|1664.4|1663.2|35
1651450190000|2022-05-02 00:09:50|1664.9|1663.7|1665|1663.8|1665.1|1663.9|1664.6|1663.4|14
1651450200000|2022-05-02 00:10:00|1665.1|1663.9|1665|1663.8|1665.3|1664.1|1664.8|1663.6|20
1651450210000|2022-05-02 00:10:10|1664.9|1663.7|1664.7|1663.5|1665.1|1663.9|1664.7|1663.5|20
1651450220000|2022-05-02 00:10:20|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|5
1651450230000|2022-05-02 00:10:30|1664.7|1663.5|1664.3|1663.1|1664.7|1663.5|1664.3|1663.1|5
1651450240000|2022-05-02 00:10:40|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664.4|1663.2|16
1651450250000|2022-05-02 00:10:50|||||||||1
1651450260000|2022-05-02 00:11:00|1664.6|1663.4|1664.3|1663.1|1664.6|1663.4|1664.3|1663.1|36
1651450270000|2022-05-02 00:11:10|1664.4|1663.2|1664.4|1663.2|1664.5|1663.3|1664.3|1663.1|17
1651450280000|2022-05-02 00:11:20|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|3
1651450290000|2022-05-02 00:11:30|||||||||1
1651450300000|2022-05-02 00:11:40|||||||||17
1651450310000|2022-05-02 00:11:50|1664.2|1663|1664.7|1663.5|1664.8|1663.6|1664.2|1663|19
1651450320000|2022-05-02 00:12:00|1664.6|1663.4|1664.5|1663.3|1664.6|1663.4|1664.4|1663.2|7
1651450330000|2022-05-02 00:12:10|1664.4|1663.2|1664.4|1663.2|1664.4|1663.2|1664.2|1663|2
1651450340000|2022-05-02 00:12:20|1664.5|1663.3|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|7
1651450350000|2022-05-02 00:12:30|1664.6|1663.4|1664.4|1663.2|1664.6|1663.4|1664.4|1663.2|30
1651450360000|2022-05-02 00:12:40|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|1664.6|1663.4|10
1651450370000|2022-05-02 00:12:50|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|1664.3|1663.1|2
1651450380000|2022-05-02 00:13:00|1664.4|1663.2|1664.6|1663.4|1664.7|1663.5|1664.4|1663.2|3
1651450390000|2022-05-02 00:13:10|1664.7|1663.5|1664.6|1663.4|1664.7|1663.5|1664.5|1663.3|4
1651450400000|2022-05-02 00:13:20|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.3|1663.1|56
1651450410000|2022-05-02 00:13:30|1664.5|1663.3|1664.4|1663.2|1664.5|1663.3|1664.4|1663.2|2
1651450430000|2022-05-02 00:13:50|1664.3|1663.1|1661.9|1660.7|1664.3|1663.1|1661.7|1660.5|109
1651450440000|2022-05-02 00:14:00|1661.7|1660.5|1661.5|1660.3|1661.9|1660.7|1661.5|1660.3|9
1651450450000|2022-05-02 00:14:10|1661.7|1660.5|1661.3|1660.1|1661.7|1660.5|1661.3|1660.1|39
1651450460000|2022-05-02 00:14:20|1661|1659.8|1660.7|1659.5|1661|1659.8|1660.5|1659.3|21
1651450470000|2022-05-02 00:14:30|1660.9|1659.7|1660.9|1659.7|1661|1659.8|1660.8|1659.6|11
1651450480000|2022-05-02 00:14:40|1660.8|1659.6|1661|1659.8|1661.5|1660.3|1660.8|1659.6|24
1651450490000|2022-05-02 00:14:50|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1
1651450500000|2022-05-02 00:15:00|1660.8|1659.6|1661.4|1660.2|1661.4|1660.2|1660.8|1659.6|17
1651450510000|2022-05-02 00:15:10|1661.5|1660.3|1661.7|1660.5|1661.8|1660.6|1661.5|1660.3|7
1651450520000|2022-05-02 00:15:20|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.9|1659.7|43
1651450530000|2022-05-02 00:15:30|1660.6|1659.4|1660.5|1659.3|1660.6|1659.4|1660.5|1659.3|22
1651450540000|2022-05-02 00:15:40|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|12
1651450550000|2022-05-02 00:15:50|||||||||5
1651450560000|2022-05-02 00:16:00|1660|1658.8|1660|1658.8|1660.3|1659.1|1660|1658.8|12
1651450570000|2022-05-02 00:16:10|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|11
1651450580000|2022-05-02 00:16:20|1660|1658.8|1660.2|1659|1660.2|1659|1660|1658.8|7
1651450590000|2022-05-02 00:16:30|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|8
1651450600000|2022-05-02 00:16:40|1659.9|1658.7|1658.3|1657.1|1659.9|1658.7|1658.2|1657|75
1651450610000|2022-05-02 00:16:50|1658.2|1657|1658.1|1656.9|1658.4|1657.2|1658.1|1656.9|42
1651450620000|2022-05-02 00:17:00|1658|1656.8|1657.8|1656.6|1658.1|1656.9|1657.8|1656.6|24
1651450630000|2022-05-02 00:17:10|1657.9|1656.7|1657.7|1656.5|1657.9|1656.7|1657.7|1656.5|19
1651450640000|2022-05-02 00:17:20|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.6|1656.4|5
1651450650000|2022-05-02 00:17:30|1657.6|1656.4|1656.5|1655.3|1657.6|1656.4|1656.3|1655.1|12
1651450660000|2022-05-02 00:17:40|1656.8|1655.6|1656.1|1654.9|1656.8|1655.6|1655.5|1654.3|24
1651450670000|2022-05-02 00:17:50|1656.5|1655.3|1656.2|1655|1656.5|1655.3|1656|1654.8|18
1651450680000|2022-05-02 00:18:00|1656|1654.8|1656.7|1655.5|1656.7|1655.5|1656|1654.8|27
1651450690000|2022-05-02 00:18:10|1656.8|1655.6|1656.1|1654.9|1656.8|1655.6|1656.1|1654.9|20
1651450700000|2022-05-02 00:18:20|1656|1654.8|1656.6|1655.4|1656.6|1655.4|1656|1654.8|10
1651450710000|2022-05-02 00:18:30|1656.3|1655.1|1656.1|1654.9|1656.3|1655.1|1656.1|1654.9|10
1651450720000|2022-05-02 00:18:40|1656.3|1655.1|1656.6|1655.4|1656.6|1655.4|1656.3|1655.1|16
1651450730000|2022-05-02 00:18:50|1657|1655.8|1657|1655.8|1657|1655.8|1656.7|1655.5|12
1651450740000|2022-05-02 00:19:00|1657.3|1656.1|1657.6|1656.4|1658.3|1657.1|1657.3|1656.1|19
1651450750000|2022-05-02 00:19:10|1657.9|1656.7|1657.1|1655.9|1657.9|1656.7|1657.1|1655.9|7
1651450760000|2022-05-02 00:19:20|1656.8|1655.6|1657.8|1656.6|1657.8|1656.6|1656.8|1655.6|7
1651450770000|2022-05-02 00:19:30|1657.6|1656.4|1657.6|1656.4|1657.6|1656.4|1657.4|1656.2|2
1651450780000|2022-05-02 00:19:40|1657.3|1656.1|1657.1|1655.9|1657.3|1656.1|1657.1|1655.9|7
1651450790000|2022-05-02 00:19:50|1656.9|1655.7|1657.6|1656.4|1657.6|1656.4|1656.9|1655.7|5
1651450800000|2022-05-02 00:20:00|1657.4|1656.2|1658.1|1656.9|1658.1|1656.9|1657.3|1656.1|15
1651450810000|2022-05-02 00:20:10|1658.3|1657.1|1658.7|1657.5|1658.8|1657.6|1658.1|1656.9|13
1651450820000|2022-05-02 00:20:20|1658.6|1657.4|1658.9|1657.7|1658.9|1657.7|1658.6|1657.4|6
1651450830000|2022-05-02 00:20:30|1659.2|1658|1659.5|1658.3|1659.5|1658.3|1659.2|1658|15
1651450840000|2022-05-02 00:20:40|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|3
1651450850000|2022-05-02 00:20:50|1659.2|1658|1659|1657.8|1659.2|1658|1659|1657.8|0
1651450860000|2022-05-02 00:21:00|1659.3|1658.1|1658.9|1657.7|1659.3|1658.1|1658.9|1657.7|6
1651450870000|2022-05-02 00:21:10|1658.8|1657.6|1658.3|1657.1|1658.8|1657.6|1658.3|1657.1|19
1651450880000|2022-05-02 00:21:20|||||||||2
1651450890000|2022-05-02 00:21:30|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|28
1651450900000|2022-05-02 00:21:40|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|1657.7|1656.5|0
1651450910000|2022-05-02 00:21:50|1657.9|1656.7|1658|1656.8|1658|1656.8|1657.9|1656.7|3
1651450920000|2022-05-02 00:22:00|1658.2|1657|1658.8|1657.6|1658.8|1657.6|1658.2|1657|4
1651450930000|2022-05-02 00:22:10|1658.7|1657.5|1658.6|1657.4|1658.8|1657.6|1658.6|1657.4|6
1651450940000|2022-05-02 00:22:20|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|2
1651450950000|2022-05-02 00:22:30|1658.4|1657.2|1658.8|1657.6|1658.8|1657.6|1658.4|1657.2|3
1651450960000|2022-05-02 00:22:40|1658.7|1657.5|1658.5|1657.3|1658.7|1657.5|1658.5|1657.3|6
1651450970000|2022-05-02 00:22:50|1658.2|1657|1658.3|1657.1|1658.3|1657.1|1658.2|1657|7
1651450980000|2022-05-02 00:23:00|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1657.9|1656.7|2
1651450990000|2022-05-02 00:23:10|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|1657.9|1656.7|0
1651451000000|2022-05-02 00:23:20|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|2
1651451010000|2022-05-02 00:23:30|1658.3|1657.1|1658.5|1657.3|1658.5|1657.3|1658.3|1657.1|2
1651451020000|2022-05-02 00:23:40|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|3
1651451040000|2022-05-02 00:24:00|1658.3|1657.1|1658.4|1657.2|1658.5|1657.3|1658.1|1656.9|4
1651451050000|2022-05-02 00:24:10|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.1|1656.9|1
1651451060000|2022-05-02 00:24:20|||||||||3
1651451070000|2022-05-02 00:24:30|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658|1656.8|1
1651451080000|2022-05-02 00:24:40|1658|1656.8|1658.3|1657.1|1658.3|1657.1|1657.9|1656.7|4
1651451090000|2022-05-02 00:24:50|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|10
1651451100000|2022-05-02 00:25:00|1658.4|1657.2|1658.5|1657.3|1658.8|1657.6|1658.4|1657.2|4
1651451110000|2022-05-02 00:25:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|23
1651451120000|2022-05-02 00:25:20|1659.6|1658.4|1659.7|1658.5|1659.7|1658.5|1659.6|1658.4|2
1651451130000|2022-05-02 00:25:30|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1
1651451140000|2022-05-02 00:25:40|1659.7|1658.5|1659.6|1658.4|1659.7|1658.5|1659.6|1658.4|0
1651451150000|2022-05-02 00:25:50|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1
1651451160000|2022-05-02 00:26:00|1659.8|1658.6|1659.6|1658.4|1659.8|1658.6|1659.6|1658.4|2
1651451170000|2022-05-02 00:26:10|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|4
1651451190000|2022-05-02 00:26:30|1659.4|1658.2|1659.5|1658.3|1659.5|1658.3|1659.4|1658.2|0
1651451200000|2022-05-02 00:26:40|1659.4|1658.2|1659.2|1658|1659.4|1658.2|1659.2|1658|1
1651451210000|2022-05-02 00:26:50|1659.4|1658.2|1659.3|1658.1|1659.4|1658.2|1659.3|1658.1|1
1651451220000|2022-05-02 00:27:00|1659.4|1658.2|1659.2|1658|1659.6|1658.4|1659.2|1658|5
1651451230000|2022-05-02 00:27:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1651451240000|2022-05-02 00:27:20|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|2
1651451250000|2022-05-02 00:27:30|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.1|1657.9|1
1651451260000|2022-05-02 00:27:40|||||||||1
1651451270000|2022-05-02 00:27:50|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|7
1651451280000|2022-05-02 00:28:00|1659.2|1658|1658.7|1657.5|1659.2|1658|1658.7|1657.5|13
1651451290000|2022-05-02 00:28:10|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|1658.5|1657.3|3
1651451320000|2022-05-02 00:28:40|1658.6|1657.4|1658.7|1657.5|1658.7|1657.5|1658.5|1657.3|3
1651451330000|2022-05-02 00:28:50|||||||||1
1651451340000|2022-05-02 00:29:00|1658.6|1657.4|1659|1657.8|1659|1657.8|1658.6|1657.4|2
1651451350000|2022-05-02 00:29:10|1659.2|1658|1659.2|1658|1659.2|1658|1659.1|1657.9|7
1651451390000|2022-05-02 00:29:50|1659.1|1657.9|1659|1657.8|1659.2|1658|1659|1657.8|1
1651451400000|2022-05-02 00:30:00|1658.8|1657.6|1658.7|1657.5|1659|1657.8|1658.7|1657.5|1
1651451410000|2022-05-02 00:30:10|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|0
1651451430000|2022-05-02 00:30:30|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|4
1651451440000|2022-05-02 00:30:40|1658.6|1657.4|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|4
1651451450000|2022-05-02 00:30:50|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|3
1651451460000|2022-05-02 00:31:00|1657.7|1656.5|1659.3|1658.1|1659.3|1658.1|1657.6|1656.4|13
1651451470000|2022-05-02 00:31:10|1659.2|1658|1660.2|1659|1660.2|1659|1659.2|1658|18
1651451480000|2022-05-02 00:31:20|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.8|1658.6|4
1651451490000|2022-05-02 00:31:30|1660.2|1659|1660.3|1659.1|1660.4|1659.2|1660.2|1659|6
1651451500000|2022-05-02 00:31:40|1660.2|1659|1659.7|1658.5|1660.2|1659|1659.7|1658.5|4
1651451510000|2022-05-02 00:31:50|||||||||1
1651451520000|2022-05-02 00:32:00|1659.6|1658.4|1659.7|1658.5|1659.9|1658.7|1659.6|1658.4|1
1651451540000|2022-05-02 00:32:20|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|10
1651451550000|2022-05-02 00:32:30|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.6|1658.4|10
1651451560000|2022-05-02 00:32:40|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.8|1658.6|2
1651451570000|2022-05-02 00:32:50|1660|1658.8|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|3
1651451580000|2022-05-02 00:33:00|1659.8|1658.6|1659.9|1658.7|1659.9|1658.7|1659.6|1658.4|2
1651451590000|2022-05-02 00:33:10|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|15
1651451610000|2022-05-02 00:33:30|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|4
1651451620000|2022-05-02 00:33:40|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1651451630000|2022-05-02 00:33:50|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|2
1651451640000|2022-05-02 00:34:00|1660.3|1659.1|1660.9|1659.7|1661|1659.8|1660.3|1659.1|21
1651451650000|2022-05-02 00:34:10|1660.8|1659.6|1661.2|1660|1661.2|1660|1660.8|1659.6|4
1651451660000|2022-05-02 00:34:20|1661.1|1659.9|1661.2|1660|1661.2|1660|1661.1|1659.9|0
1651451670000|2022-05-02 00:34:30|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|0
1651451680000|2022-05-02 00:34:40|1660.8|1659.6|1660.9|1659.7|1660.9|1659.7|1660.8|1659.6|9
1651451690000|2022-05-02 00:34:50|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|2
1651451700000|2022-05-02 00:35:00|1660.9|1659.7|1660.7|1659.5|1660.9|1659.7|1660.5|1659.3|17
1651451710000|2022-05-02 00:35:10|1660.6|1659.4|1660.8|1659.6|1660.8|1659.6|1660.6|1659.4|1
1651451720000|2022-05-02 00:35:20|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660.7|1659.5|3
1651451730000|2022-05-02 00:35:30|1661|1659.8|1661.1|1659.9|1661.1|1659.9|1661|1659.8|2
1651451740000|2022-05-02 00:35:40|||||||||2
1651451750000|2022-05-02 00:35:50|||||||||10
1651451760000|2022-05-02 00:36:00|1661|1659.8|1660.9|1659.7|1661|1659.8|1660.8|1659.6|3
1651451770000|2022-05-02 00:36:10|1661.1|1659.9|1661|1659.8|1661.1|1659.9|1661|1659.8|5
1651451780000|2022-05-02 00:36:20|1660.9|1659.7|1661|1659.8|1661|1659.8|1660.8|1659.6|2
1651451790000|2022-05-02 00:36:30|1660.9|1659.7|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|2
1651451800000|2022-05-02 00:36:40|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|1660.9|1659.7|0
1651451810000|2022-05-02 00:36:50|1660.8|1659.6|1660.4|1659.2|1660.8|1659.6|1660.4|1659.2|3
1651451820000|2022-05-02 00:37:00|1660.2|1659|1659.9|1658.7|1660.2|1659|1659.9|1658.7|4
1651451840000|2022-05-02 00:37:20|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|2
1651451850000|2022-05-02 00:37:30|1659.6|1658.4|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|19
1651451880000|2022-05-02 00:38:00|1659.2|1658|1659.2|1658|1659.3|1658.1|1659|1657.8|32
1651451890000|2022-05-02 00:38:10|1659.3|1658.1|1659.5|1658.3|1659.7|1658.5|1659.2|1658|13
1651451900000|2022-05-02 00:38:20|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|2
1651451910000|2022-05-02 00:38:30|1659.1|1657.9|1659.7|1658.5|1659.7|1658.5|1659.1|1657.9|7
1651451920000|2022-05-02 00:38:40|1660|1658.8|1660|1658.8|1660.1|1658.9|1659.9|1658.7|3
1651451930000|2022-05-02 00:38:50|1660.1|1658.9|1659.9|1658.7|1660.2|1659|1659.8|1658.6|8
1651451960000|2022-05-02 00:39:20|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|2
1651451970000|2022-05-02 00:39:30|1659.5|1658.3|1659.5|1658.3|1659.6|1658.4|1659.5|1658.3|8
1651451980000|2022-05-02 00:39:40|1659.4|1658.2|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|2
1651452000000|2022-05-02 00:40:00|1659.2|1658|1659.2|1658|1659.2|1658|1658.9|1657.7|5
1651452010000|2022-05-02 00:40:10|||||||||10
1651452020000|2022-05-02 00:40:20|1659.3|1658.1|1659.4|1658.2|1659.4|1658.2|1659.3|1658.1|2
1651452070000|2022-05-02 00:41:10|1659.5|1658.3|1659.6|1658.4|1659.6|1658.4|1659.5|1658.3|2
1651452120000|2022-05-02 00:42:00|1659.5|1658.3|1659.7|1658.5|1659.7|1658.5|1659.5|1658.3|2
1651452140000|2022-05-02 00:42:20|||||||||3
1651452180000|2022-05-02 00:43:00|||||||||1
1651452190000|2022-05-02 00:43:10|1659.5|1658.3|1659.4|1658.2|1659.5|1658.3|1659.4|1658.2|4
1651452200000|2022-05-02 00:43:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1651452230000|2022-05-02 00:43:50|1659.1|1657.9|1659.2|1658|1659.3|1658.1|1659.1|1657.9|7
1651452240000|2022-05-02 00:44:00|1659.3|1658.1|1659.2|1658|1659.3|1658.1|1659.2|1658|1
1651452250000|2022-05-02 00:44:10|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|0
1651452290000|2022-05-02 00:44:50|1658.8|1657.6|1658.2|1657|1658.8|1657.6|1658.2|1657|10
1651452300000|2022-05-02 00:45:00|1658.1|1656.9|1658.2|1657|1658.2|1657|1658.1|1656.9|4
1651452320000|2022-05-02 00:45:20|1658|1656.8|1657.7|1656.5|1658|1656.8|1657.7|1656.5|2
1651452340000|2022-05-02 00:45:40|1657.5|1656.3|1657.6|1656.4|1657.6|1656.4|1657.5|1656.3|5
1651452350000|2022-05-02 00:45:50|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|1657.5|1656.3|0
1651452360000|2022-05-02 00:46:00|1657.3|1656.1|1657.4|1656.2|1657.7|1656.5|1657.3|1656.1|16
1651452370000|2022-05-02 00:46:10|||||||||2
1651452380000|2022-05-02 00:46:20|||||||||1
1651452390000|2022-05-02 00:46:30|1657.6|1656.4|1657.7|1656.5|1657.7|1656.5|1657.6|1656.4|4
1651452400000|2022-05-02 00:46:40|1658.1|1656.9|1658|1656.8|1658.1|1656.9|1658|1656.8|4
1651452410000|2022-05-02 00:46:50|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1651452420000|2022-05-02 00:47:00|1658.2|1657|1658.8|1657.6|1658.8|1657.6|1658.2|1657|6
1651452430000|2022-05-02 00:47:10|1658.9|1657.7|1659.2|1658|1659.2|1658|1658.8|1657.6|18
1651452440000|2022-05-02 00:47:20|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|1
1651452470000|2022-05-02 00:47:50|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1651452480000|2022-05-02 00:48:00|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|1
1651452490000|2022-05-02 00:48:10|1659.1|1657.9|1659.2|1658|1659.2|1658|1659.1|1657.9|7
1651452500000|2022-05-02 00:48:20|1659.3|1658.1|1659.4|1658.2|1659.5|1658.3|1659.3|1658.1|11
1651452520000|2022-05-02 00:48:40|1659.3|1658.1|1659.7|1658.5|1659.7|1658.5|1659.3|1658.1|3
1651452530000|2022-05-02 00:48:50|1660|1658.8|1660.3|1659.1|1660.4|1659.2|1660|1658.8|3
1651452540000|2022-05-02 00:49:00|1660.1|1658.9|1659.7|1658.5|1660.2|1659|1659.7|1658.5|11
1651452550000|2022-05-02 00:49:10|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|0
1651452560000|2022-05-02 00:49:20|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1651452580000|2022-05-02 00:49:40|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|3
1651452600000|2022-05-02 00:50:00|1659.6|1658.4|1659.4|1658.2|1659.6|1658.4|1659.4|1658.2|2
1651452610000|2022-05-02 00:50:10|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|1
1651452620000|2022-05-02 00:50:20|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1651452630000|2022-05-02 00:50:30|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|1
1651452660000|2022-05-02 00:51:00|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|3
1651452710000|2022-05-02 00:51:50|1658.9|1657.7|1658.5|1657.3|1658.9|1657.7|1658.5|1657.3|6
1651452720000|2022-05-02 00:52:00|1658.4|1657.2|1658.7|1657.5|1658.9|1657.7|1658.4|1657.2|4
1651452730000|2022-05-02 00:52:10|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1651452740000|2022-05-02 00:52:20|1659|1657.8|1659.2|1658|1659.2|1658|1659|1657.8|3
1651452750000|2022-05-02 00:52:30|1659.9|1658.7|1660|1658.8|1660|1658.8|1659.9|1658.7|3
1651452770000|2022-05-02 00:52:50|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|0
1651452780000|2022-05-02 00:53:00|1660.2|1659|1659.5|1658.3|1660.2|1659|1659.5|1658.3|11
1651452790000|2022-05-02 00:53:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|12
1651452800000|2022-05-02 00:53:20|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1659.6|1658.4|1
1651452810000|2022-05-02 00:53:30|1659.4|1658.2|1660.2|1659|1660.2|1659|1659.3|1658.1|16
1651452820000|2022-05-02 00:53:40|1660.3|1659.1|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|2
1651452840000|2022-05-02 00:54:00|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1659.9|1658.7|2
1651452850000|2022-05-02 00:54:10|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1651452860000|2022-05-02 00:54:20|1660.4|1659.2|1660.5|1659.3|1660.7|1659.5|1660.4|1659.2|2
1651452870000|2022-05-02 00:54:30|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.2|1659|1
1651452900000|2022-05-02 00:55:00|1660.4|1659.2|1660.9|1659.7|1660.9|1659.7|1660.4|1659.2|6
1651452910000|2022-05-02 00:55:10|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|1660.8|1659.6|25
1651452930000|2022-05-02 00:55:30|1660.7|1659.5|1660.5|1659.3|1660.7|1659.5|1660.5|1659.3|0
1651452940000|2022-05-02 00:55:40|||||||||3
1651452950000|2022-05-02 00:55:50|||||||||1
1651452960000|2022-05-02 00:56:00|1660.4|1659.2|1660.5|1659.3|1660.5|1659.3|1660.4|1659.2|1
1651452970000|2022-05-02 00:56:10|1661.3|1660.1|1661.5|1660.3|1661.5|1660.3|1661.3|1660.1|7
1651453000000|2022-05-02 00:56:40|1661.4|1660.2|1661.3|1660.1|1661.4|1660.2|1661.3|1660.1|3
1651453010000|2022-05-02 00:56:50|1661.2|1660|1661.5|1660.3|1661.6|1660.4|1661.2|1660|2
1651453020000|2022-05-02 00:57:00|1661.4|1660.2|1661.4|1660.2|1661.5|1660.3|1661.4|1660.2|2
1651453030000|2022-05-02 00:57:10|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|1661.3|1660.1|0
1651453060000|2022-05-02 00:57:40|1661.2|1660|1661.2|1660|1661.2|1660|1661.2|1660|0
1651453070000|2022-05-02 00:57:50|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|1
1651453080000|2022-05-02 00:58:00|1660.8|1659.6|1660.7|1659.5|1660.8|1659.6|1660.7|1659.5|2
1651453110000|2022-05-02 00:58:30|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1651453120000|2022-05-02 00:58:40|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|1660.5|1659.3|0
1651453130000|2022-05-02 00:58:50|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|0
1651453170000|2022-05-02 00:59:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1651453180000|2022-05-02 00:59:40|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1651453200000|2022-05-02 01:00:00|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|1
1651453210000|2022-05-02 01:00:10|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1651453260000|2022-05-02 01:01:00|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.8|1658.6|1
1651453310000|2022-05-02 01:01:50|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.3|1659.1|5
1651453320000|2022-05-02 01:02:00|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|3
1651453330000|2022-05-02 01:02:10|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1651453340000|2022-05-02 01:02:20|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|1
1651453350000|2022-05-02 01:02:30|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1651453360000|2022-05-02 01:02:40|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|2
1651453380000|2022-05-02 01:03:00|1659.7|1658.5|1659.8|1658.6|1660|1658.8|1659.7|1658.5|3
1651453390000|2022-05-02 01:03:10|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1651453460000|2022-05-02 01:04:20|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|4
1651453480000|2022-05-02 01:04:40|1660.2|1659|1660.1|1658.9|1660.2|1659|1660.1|1658.9|1
1651453490000|2022-05-02 01:04:50|1660|1658.8|1660.3|1659.1|1660.3|1659.1|1660|1658.8|1
1651453500000|2022-05-02 01:05:00|1660.2|1659|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1651453520000|2022-05-02 01:05:20|1660.6|1659.4|1660.9|1659.7|1660.9|1659.7|1660.6|1659.4|5
1651453560000|2022-05-02 01:06:00|1660.8|1659.6|1660.6|1659.4|1660.8|1659.6|1660.6|1659.4|1
1651453580000|2022-05-02 01:06:20|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1651453590000|2022-05-02 01:06:30|||||||||2
1651453600000|2022-05-02 01:06:40|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1651453610000|2022-05-02 01:06:50|1660.8|1659.6|1660.8|1659.6|1660.9|1659.7|1660.8|1659.6|3
1651453620000|2022-05-02 01:07:00|1660.7|1659.5|1660.8|1659.6|1660.9|1659.7|1660.7|1659.5|2
1651453640000|2022-05-02 01:07:20|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|0
1651453670000|2022-05-02 01:07:50|||||||||1
1651453690000|2022-05-02 01:08:10|1660.4|1659.2|1660.6|1659.4|1660.6|1659.4|1660.4|1659.2|0
1651453700000|2022-05-02 01:08:20|1660.4|1659.2|1660.3|1659.1|1660.4|1659.2|1660.3|1659.1|2
1651453730000|2022-05-02 01:08:50|1660.2|1659|1660.4|1659.2|1660.4|1659.2|1660.2|1659|2
1651453740000|2022-05-02 01:09:00|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|0
1651453770000|2022-05-02 01:09:30|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|0
1651453800000|2022-05-02 01:10:00|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.2|1659|7
1651453810000|2022-05-02 01:10:10|1660.6|1659.4|1660.4|1659.2|1660.6|1659.4|1660.4|1659.2|1
1651453820000|2022-05-02 01:10:20|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.2|1659|2
1651453830000|2022-05-02 01:10:30|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.2|1659|1
1651453850000|2022-05-02 01:10:50|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1
1651453860000|2022-05-02 01:11:00|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1660.6|1659.4|1
1651453900000|2022-05-02 01:11:40|1660.3|1659.1|1660.2|1659|1660.3|1659.1|1660.2|1659|0
1651453910000|2022-05-02 01:11:50|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|2
1651453990000|2022-05-02 01:13:10|1660.1|1658.9|1659.9|1658.7|1660.1|1658.9|1659.9|1658.7|5
1651454000000|2022-05-02 01:13:20|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1660.1|1658.9|1
1651454020000|2022-05-02 01:13:40|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.8|1658.6|1
1651454030000|2022-05-02 01:13:50|1659.7|1658.5|1659.8|1658.6|1659.8|1658.6|1659.7|1658.5|1
1651454040000|2022-05-02 01:14:00|1659.9|1658.7|1659.8|1658.6|1659.9|1658.7|1659.7|1658.5|23
1651454050000|2022-05-02 01:14:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1651454060000|2022-05-02 01:14:20|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|0
1651454090000|2022-05-02 01:14:50|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|3
1651454100000|2022-05-02 01:15:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1651454110000|2022-05-02 01:15:10|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|1659.7|1658.5|0
1651454130000|2022-05-02 01:15:30|||||||||1
1651454220000|2022-05-02 01:17:00|1660|1658.8|1659.9|1658.7|1660|1658.8|1659.9|1658.7|1
1651454260000|2022-05-02 01:17:40|1660.2|1659|1660|1658.8|1660.2|1659|1660|1658.8|2
1651454270000|2022-05-02 01:17:50|1660.2|1659|1660.2|1659|1660.2|1659|1660.2|1659|0
1651454280000|2022-05-02 01:18:00|1660|1658.8|1660|1658.8|1660|1658.8|1660|1658.8|0
1651454310000|2022-05-02 01:18:30|1659.9|1658.7|1660.5|1659.3|1660.5|1659.3|1659.9|1658.7|2
1651454330000|2022-05-02 01:18:50|1660.3|1659.1|1660.4|1659.2|1660.4|1659.2|1660.3|1659.1|0
1651454340000|2022-05-02 01:19:00|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1660.3|1659.1|1
1651454430000|2022-05-02 01:20:30|1660.1|1658.9|1660|1658.8|1660.2|1659|1660|1658.8|1
1651454460000|2022-05-02 01:21:00|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1659.8|1658.6|1
1651454470000|2022-05-02 01:21:10|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|1659.9|1658.7|0
1651454480000|2022-05-02 01:21:20|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|3
1651454490000|2022-05-02 01:21:30|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1
1651454510000|2022-05-02 01:21:50|||||||||1
1651454520000|2022-05-02 01:22:00|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|2
1651454540000|2022-05-02 01:22:20|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1651454550000|2022-05-02 01:22:30|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|0
1651454560000|2022-05-02 01:22:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1651454570000|2022-05-02 01:22:50|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|1659.5|1658.3|2
1651454590000|2022-05-02 01:23:10|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1651454600000|2022-05-02 01:23:20|||||||||20
1651454610000|2022-05-02 01:23:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1
1651454630000|2022-05-02 01:23:50|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1651454650000|2022-05-02 01:24:10|||||||||3
1651454670000|2022-05-02 01:24:30|||||||||1
1651454700000|2022-05-02 01:25:00|||||||||7
1651454710000|2022-05-02 01:25:10|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|2
1651454730000|2022-05-02 01:25:30|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|3
1651454760000|2022-05-02 01:26:00|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.2|1658|2
1651454780000|2022-05-02 01:26:20|||||||||1
1651454810000|2022-05-02 01:26:50|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|5
1651454840000|2022-05-02 01:27:20|||||||||1
1651454850000|2022-05-02 01:27:30|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|3
1651454860000|2022-05-02 01:27:40|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|1659.4|1658.2|0
1651454880000|2022-05-02 01:28:00|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|1659.3|1658.1|0
1651454940000|2022-05-02 01:29:00|1659.2|1658|1659.2|1658|1659.2|1658|1659.2|1658|0
1651454990000|2022-05-02 01:29:50|||||||||1
1651455000000|2022-05-02 01:30:00|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|2
1651455010000|2022-05-02 01:30:10|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|7
1651455020000|2022-05-02 01:30:20|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1651455030000|2022-05-02 01:30:30|1658.5|1657.3|1658.6|1657.4|1658.6|1657.4|1658.4|1657.2|3
1651455060000|2022-05-02 01:31:00|1658.5|1657.3|1658.5|1657.3|1658.6|1657.4|1658.5|1657.3|5
1651455110000|2022-05-02 01:31:50|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|4
1651455120000|2022-05-02 01:32:00|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1658.4|1657.2|1
1651455180000|2022-05-02 01:33:00|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|5
1651455190000|2022-05-02 01:33:10|1658.2|1657|1658.2|1657|1658.2|1657|1658.2|1657|0
1651455220000|2022-05-02 01:33:40|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1651455260000|2022-05-02 01:34:20|1657.8|1656.6|1657.7|1656.5|1657.8|1656.6|1657.7|1656.5|9
1651455280000|2022-05-02 01:34:40|1657.8|1656.6|1657.8|1656.6|1657.8|1656.6|1657.7|1656.5|2
1651455300000|2022-05-02 01:35:00|1658|1656.8|1658|1656.8|1658|1656.8|1658|1656.8|6
1651455340000|2022-05-02 01:35:40|1658.1|1656.9|1658.3|1657.1|1658.3|1657.1|1658.1|1656.9|3
1651455350000|2022-05-02 01:35:50|1658.4|1657.2|1658.5|1657.3|1658.5|1657.3|1658.4|1657.2|0
1651455360000|2022-05-02 01:36:00|1659|1657.8|1659|1657.8|1659|1657.8|1659|1657.8|8
1651455370000|2022-05-02 01:36:10|1659.1|1657.9|1659|1657.8|1659.1|1657.9|1659|1657.8|1
1651455380000|2022-05-02 01:36:20|1658.9|1657.7|1658.8|1657.6|1658.9|1657.7|1658.8|1657.6|0
1651455390000|2022-05-02 01:36:30|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|1658.9|1657.7|0
1651455400000|2022-05-02 01:36:40|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|1659.1|1657.9|3
1651455420000|2022-05-02 01:37:00|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|1658.8|1657.6|17
1651455470000|2022-05-02 01:37:50|1658.6|1657.4|1658.8|1657.6|1658.8|1657.6|1658.6|1657.4|0
1651455490000|2022-05-02 01:38:10|1658.7|1657.5|1658.7|1657.5|1658.7|1657.5|1658.6|1657.4|0
1651455500000|2022-05-02 01:38:20|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|1658.6|1657.4|0
1651455510000|2022-05-02 01:38:30|1658.4|1657.2|1658|1656.8|1658.4|1657.2|1658|1656.8|3
1651455530000|2022-05-02 01:38:50|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1651455540000|2022-05-02 01:39:00|1658.3|1657.1|1658.1|1656.9|1658.3|1657.1|1658.1|1656.9|4
1651455560000|2022-05-02 01:39:20|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1658.3|1657.1|1
1651455570000|2022-05-02 01:39:30|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|1658.1|1656.9|0
1651455600000|2022-05-02 01:40:00|1657.9|1656.7|1657.5|1656.3|1657.9|1656.7|1657.4|1656.2|25
1651455640000|2022-05-02 01:40:40|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|5
1651455710000|2022-05-02 01:41:50|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|2
1651455730000|2022-05-02 01:42:10|||||||||1
1651455750000|2022-05-02 01:42:30|||||||||1
1651455760000|2022-05-02 01:42:40|1657.5|1656.3|1657.3|1656.1|1657.5|1656.3|1657.3|1656.1|6
1651455770000|2022-05-02 01:42:50|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|1
1651455780000|2022-05-02 01:43:00|||||||||3
1651455840000|2022-05-02 01:44:00|1657.4|1656.2|1657.3|1656.1|1657.4|1656.2|1657.3|1656.1|0
1651455850000|2022-05-02 01:44:10|1657.2|1656|1657.2|1656|1657.2|1656|1657.2|1656|0
1651455860000|2022-05-02 01:44:20|||||||||14
1651455870000|2022-05-02 01:44:30|1656.7|1655.5|1656.2|1655|1656.7|1655.5|1656.2|1655|12
1651455880000|2022-05-02 01:44:40|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|13
1651455890000|2022-05-02 01:44:50|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|1
1651455900000|2022-05-02 01:45:00|1656.1|1654.9|1655.9|1654.7|1656.1|1654.9|1655.9|1654.7|4
1651455910000|2022-05-02 01:45:10|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.4|1654.2|12
1651455920000|2022-05-02 01:45:20|1655.9|1654.7|1655.8|1654.6|1656|1654.8|1655.8|1654.6|6
1651455930000|2022-05-02 01:45:30|1655.7|1654.5|1655.9|1654.7|1655.9|1654.7|1655.7|1654.5|3
1651455940000|2022-05-02 01:45:40|||||||||1
1651455950000|2022-05-02 01:45:50|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|2
1651455960000|2022-05-02 01:46:00|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|0
1651455990000|2022-05-02 01:46:30|||||||||1
1651456010000|2022-05-02 01:46:50|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1
1651456030000|2022-05-02 01:47:10|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|0
1651456080000|2022-05-02 01:48:00|||||||||3
1651456110000|2022-05-02 01:48:30|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|4
1651456140000|2022-05-02 01:49:00|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|4
1651456160000|2022-05-02 01:49:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651456170000|2022-05-02 01:49:30|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|6
1651456180000|2022-05-02 01:49:40|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1651456200000|2022-05-02 01:50:00|||||||||3
1651456220000|2022-05-02 01:50:20|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|12
1651456230000|2022-05-02 01:50:30|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1651456240000|2022-05-02 01:50:40|1655.2|1654|1655.7|1654.5|1655.7|1654.5|1655.2|1654|1
1651456260000|2022-05-02 01:51:00|||||||||3
1651456280000|2022-05-02 01:51:20|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.5|1654.3|5
1651456320000|2022-05-02 01:52:00|1655.6|1654.4|1656|1654.8|1656|1654.8|1655.6|1654.4|1
1651456360000|2022-05-02 01:52:40|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1651456380000|2022-05-02 01:53:00|1656.2|1655|1655.8|1654.6|1656.2|1655|1655.8|1654.6|5
1651456450000|2022-05-02 01:54:10|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|0
1651456460000|2022-05-02 01:54:20|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1
1651456470000|2022-05-02 01:54:30|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1651456480000|2022-05-02 01:54:40|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1
1651456500000|2022-05-02 01:55:00|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1651456520000|2022-05-02 01:55:20|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1651456560000|2022-05-02 01:56:00|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1651456570000|2022-05-02 01:56:10|||||||||2
1651456620000|2022-05-02 01:57:00|1655.2|1654|1655.5|1654.3|1655.5|1654.3|1655.2|1654|2
1651456630000|2022-05-02 01:57:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651456650000|2022-05-02 01:57:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1651456660000|2022-05-02 01:57:40|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|3
1651456670000|2022-05-02 01:57:50|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|6
1651456680000|2022-05-02 01:58:00|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|3
1651456700000|2022-05-02 01:58:20|||||||||5
1651456730000|2022-05-02 01:58:50|||||||||1
1651456760000|2022-05-02 01:59:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651456770000|2022-05-02 01:59:30|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1
1651456790000|2022-05-02 01:59:50|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|3
1651456800000|2022-05-02 02:00:00|||||||||1
1651456820000|2022-05-02 02:00:20|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|3
1651456840000|2022-05-02 02:00:40|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|0
1651456850000|2022-05-02 02:00:50|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|2
1651456860000|2022-05-02 02:01:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1
1651456870000|2022-05-02 02:01:10|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|2
1651456900000|2022-05-02 02:01:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|2
1651456920000|2022-05-02 02:02:00|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1651456940000|2022-05-02 02:02:20|||||||||1
1651456950000|2022-05-02 02:02:30|||||||||1
1651456980000|2022-05-02 02:03:00|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|5
1651457000000|2022-05-02 02:03:20|||||||||2
1651457010000|2022-05-02 02:03:30|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|5
1651457020000|2022-05-02 02:03:40|||||||||5
1651457040000|2022-05-02 02:04:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|5
1651457060000|2022-05-02 02:04:20|||||||||7
1651457070000|2022-05-02 02:04:30|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.1|1653.9|8
1651457080000|2022-05-02 02:04:40|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|1
1651457100000|2022-05-02 02:05:00|||||||||1
1651457120000|2022-05-02 02:05:20|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|4
1651457130000|2022-05-02 02:05:30|||||||||1
1651457140000|2022-05-02 02:05:40|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1
1651457150000|2022-05-02 02:05:50|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|3
1651457160000|2022-05-02 02:06:00|1655.1|1653.9|1655.3|1654.1|1655.3|1654.1|1655.1|1653.9|2
1651457180000|2022-05-02 02:06:20|1655.1|1653.9|1655.3|1654.1|1655.3|1654.1|1655.1|1653.9|7
1651457190000|2022-05-02 02:06:30|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1651457200000|2022-05-02 02:06:40|||||||||1
1651457210000|2022-05-02 02:06:50|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1651457220000|2022-05-02 02:07:00|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651457240000|2022-05-02 02:07:20|||||||||1
1651457270000|2022-05-02 02:07:50|||||||||1
1651457280000|2022-05-02 02:08:00|||||||||7
1651457310000|2022-05-02 02:08:30|||||||||2
1651457320000|2022-05-02 02:08:40|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|4
1651457340000|2022-05-02 02:09:00|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|1
1651457370000|2022-05-02 02:09:30|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651457380000|2022-05-02 02:09:40|||||||||1
1651457390000|2022-05-02 02:09:50|||||||||8
1651457400000|2022-05-02 02:10:00|1654.8|1653.6|1653.7|1652.5|1654.8|1653.6|1653.7|1652.5|63
1651457410000|2022-05-02 02:10:10|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1653.2|1652|28
1651457420000|2022-05-02 02:10:20|1653.3|1652.1|1652.9|1651.7|1653.3|1652.1|1652.9|1651.7|27
1651457430000|2022-05-02 02:10:30|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|6
1651457440000|2022-05-02 02:10:40|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|5
1651457450000|2022-05-02 02:10:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|8
1651457460000|2022-05-02 02:11:00|1652.6|1651.4|1652.1|1650.9|1652.6|1651.4|1652.1|1650.9|15
1651457470000|2022-05-02 02:11:10|1651.9|1650.7|1652.1|1650.9|1652.1|1650.9|1651.9|1650.7|1
1651457480000|2022-05-02 02:11:20|1651.9|1650.7|1651.7|1650.5|1651.9|1650.7|1651.7|1650.5|5
1651457490000|2022-05-02 02:11:30|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|6
1651457500000|2022-05-02 02:11:40|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|20
1651457510000|2022-05-02 02:11:50|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|3
1651457520000|2022-05-02 02:12:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|4
1651457580000|2022-05-02 02:13:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|5
1651457590000|2022-05-02 02:13:10|||||||||1
1651457610000|2022-05-02 02:13:30|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|11
1651457620000|2022-05-02 02:13:40|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|3
1651457640000|2022-05-02 02:14:00|1652.2|1651|1652.3|1651.1|1652.4|1651.2|1652.2|1651|2
1651457650000|2022-05-02 02:14:10|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651457660000|2022-05-02 02:14:20|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|1
1651457690000|2022-05-02 02:14:50|1652.1|1650.9|1651.9|1650.7|1652.1|1650.9|1651.9|1650.7|1
1651457700000|2022-05-02 02:15:00|1651.8|1650.6|1651.4|1650.2|1651.8|1650.6|1651.4|1650.2|5
1651457710000|2022-05-02 02:15:10|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|4
1651457720000|2022-05-02 02:15:20|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|3
1651457730000|2022-05-02 02:15:30|1651.4|1650.2|1651.6|1650.4|1651.6|1650.4|1651.4|1650.2|3
1651457740000|2022-05-02 02:15:40|1651.4|1650.2|1651.6|1650.4|1651.6|1650.4|1651.4|1650.2|11
1651457760000|2022-05-02 02:16:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1651457780000|2022-05-02 02:16:20|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1
1651457800000|2022-05-02 02:16:40|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1
1651457820000|2022-05-02 02:17:00|||||||||1
1651457830000|2022-05-02 02:17:10|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1651457840000|2022-05-02 02:17:20|1651.4|1650.2|1651.5|1650.3|1651.5|1650.3|1651.4|1650.2|1
1651457850000|2022-05-02 02:17:30|1651.4|1650.2|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|1
1651457860000|2022-05-02 02:17:40|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1
1651457870000|2022-05-02 02:17:50|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|6
1651457900000|2022-05-02 02:18:20|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|0
1651457920000|2022-05-02 02:18:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|13
1651457930000|2022-05-02 02:18:50|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|0
1651457940000|2022-05-02 02:19:00|1651.9|1650.7|1651.9|1650.7|1652|1650.8|1651.9|1650.7|1
1651457950000|2022-05-02 02:19:10|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|0
1651457970000|2022-05-02 02:19:30|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|3
1651457980000|2022-05-02 02:19:40|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.9|1650.7|1
1651457990000|2022-05-02 02:19:50|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|0
1651458000000|2022-05-02 02:20:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.7|1650.5|7
1651458010000|2022-05-02 02:20:10|1651.7|1650.5|1651.7|1650.5|1651.8|1650.6|1651.7|1650.5|1
1651458020000|2022-05-02 02:20:20|1651.8|1650.6|1651.7|1650.5|1651.8|1650.6|1651.7|1650.5|1
1651458060000|2022-05-02 02:21:00|||||||||5
1651458120000|2022-05-02 02:22:00|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|3
1651458130000|2022-05-02 02:22:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|2
1651458140000|2022-05-02 02:22:20|1651.2|1650|1651.8|1650.6|1651.8|1650.6|1651.2|1650|8
1651458150000|2022-05-02 02:22:30|1651.7|1650.5|1651.4|1650.2|1651.7|1650.5|1651.4|1650.2|0
1651458160000|2022-05-02 02:22:40|1651.7|1650.5|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|1
1651458180000|2022-05-02 02:23:00|1651.4|1650.2|1651.5|1650.3|1651.5|1650.3|1651.4|1650.2|1
1651458200000|2022-05-02 02:23:20|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1
1651458210000|2022-05-02 02:23:30|1651.7|1650.5|1651.8|1650.6|1651.9|1650.7|1651.7|1650.5|8
1651458240000|2022-05-02 02:24:00|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.4|1651.2|9
1651458250000|2022-05-02 02:24:10|1652.4|1651.2|1652.1|1650.9|1652.4|1651.2|1652.1|1650.9|10
1651458280000|2022-05-02 02:24:40|1652.6|1651.4|1652.1|1650.9|1652.6|1651.4|1652.1|1650.9|39
1651458300000|2022-05-02 02:25:00|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|2
1651458310000|2022-05-02 02:25:10|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|5
1651458330000|2022-05-02 02:25:30|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|2
1651458360000|2022-05-02 02:26:00|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|2
1651458370000|2022-05-02 02:26:10|1652.1|1650.9|1652.1|1650.9|1652.2|1651|1652.1|1650.9|6
1651458380000|2022-05-02 02:26:20|||||||||1
1651458400000|2022-05-02 02:26:40|||||||||2
1651458420000|2022-05-02 02:27:00|||||||||2
1651458430000|2022-05-02 02:27:10|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|0
1651458440000|2022-05-02 02:27:20|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.8|1650.6|4
1651458450000|2022-05-02 02:27:30|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1
1651458490000|2022-05-02 02:28:10|||||||||1
1651458540000|2022-05-02 02:29:00|||||||||1
1651458550000|2022-05-02 02:29:10|1652.1|1650.9|1652|1650.8|1652.1|1650.9|1651.8|1650.6|4
1651458570000|2022-05-02 02:29:30|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|0
1651458600000|2022-05-02 02:30:00|1652|1650.8|1651.6|1650.4|1652|1650.8|1651.6|1650.4|9
1651458610000|2022-05-02 02:30:10|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|7
1651458620000|2022-05-02 02:30:20|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|1
1651458630000|2022-05-02 02:30:30|1651.3|1650.1|1651.3|1650.1|1651.5|1650.3|1651.3|1650.1|1
1651458640000|2022-05-02 02:30:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651458650000|2022-05-02 02:30:50|1651.1|1649.9|1651.2|1650|1651.3|1650.1|1651.1|1649.9|3
1651458660000|2022-05-02 02:31:00|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|6
1651458670000|2022-05-02 02:31:10|||||||||20
1651458680000|2022-05-02 02:31:20|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.1|1649.9|6
1651458690000|2022-05-02 02:31:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651458700000|2022-05-02 02:31:40|||||||||1
1651458710000|2022-05-02 02:31:50|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|2
1651458720000|2022-05-02 02:32:00|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|4
1651458730000|2022-05-02 02:32:10|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|1
1651458770000|2022-05-02 02:32:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|7
1651458790000|2022-05-02 02:33:10|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1651458800000|2022-05-02 02:33:20|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|15
1651458810000|2022-05-02 02:33:30|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1651458830000|2022-05-02 02:33:50|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651458840000|2022-05-02 02:34:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1
1651458860000|2022-05-02 02:34:20|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|0
1651458870000|2022-05-02 02:34:30|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|15
1651458880000|2022-05-02 02:34:40|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|3
1651458900000|2022-05-02 02:35:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|2
1651458910000|2022-05-02 02:35:10|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651458930000|2022-05-02 02:35:30|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|2
1651458940000|2022-05-02 02:35:40|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|1
1651458950000|2022-05-02 02:35:50|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|2
1651458960000|2022-05-02 02:36:00|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|2
1651458970000|2022-05-02 02:36:10|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.8|1650.6|23
1651458980000|2022-05-02 02:36:20|1652|1650.8|1651.9|1650.7|1652.1|1650.9|1651.9|1650.7|4
1651458990000|2022-05-02 02:36:30|1652|1650.8|1651.9|1650.7|1652|1650.8|1651.9|1650.7|1
1651459020000|2022-05-02 02:37:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651459030000|2022-05-02 02:37:10|1651.7|1650.5|1651.8|1650.6|1651.8|1650.6|1651.6|1650.4|5
1651459040000|2022-05-02 02:37:20|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|2
1651459050000|2022-05-02 02:37:30|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|4
1651459070000|2022-05-02 02:37:50|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|3
1651459080000|2022-05-02 02:38:00|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|0
1651459090000|2022-05-02 02:38:10|1651.4|1650.2|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|1
1651459110000|2022-05-02 02:38:30|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|2
1651459120000|2022-05-02 02:38:40|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651459160000|2022-05-02 02:39:20|||||||||1
1651459190000|2022-05-02 02:39:50|||||||||1
1651459210000|2022-05-02 02:40:10|||||||||1
1651459230000|2022-05-02 02:40:30|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|5
1651459240000|2022-05-02 02:40:40|||||||||1
1651459250000|2022-05-02 02:40:50|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|5
1651459260000|2022-05-02 02:41:00|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|10
1651459270000|2022-05-02 02:41:10|1652.2|1651|1652|1650.8|1652.2|1651|1652|1650.8|2
1651459280000|2022-05-02 02:41:20|||||||||1
1651459300000|2022-05-02 02:41:40|1652.1|1650.9|1652.2|1651|1652.2|1651|1652.1|1650.9|1
1651459320000|2022-05-02 02:42:00|1652.1|1650.9|1651.8|1650.6|1652.2|1651|1651.8|1650.6|19
1651459330000|2022-05-02 02:42:10|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|3
1651459350000|2022-05-02 02:42:30|1651.8|1650.6|1652|1650.8|1652|1650.8|1651.8|1650.6|2
1651459360000|2022-05-02 02:42:40|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|6
1651459370000|2022-05-02 02:42:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|2
1651459390000|2022-05-02 02:43:10|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|1
1651459410000|2022-05-02 02:43:30|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651459430000|2022-05-02 02:43:50|||||||||2
1651459460000|2022-05-02 02:44:20|||||||||2
1651459470000|2022-05-02 02:44:30|||||||||1
1651459490000|2022-05-02 02:44:50|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|3
1651459500000|2022-05-02 02:45:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|3
1651459530000|2022-05-02 02:45:30|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|10
1651459540000|2022-05-02 02:45:40|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|5
1651459550000|2022-05-02 02:45:50|||||||||5
1651459600000|2022-05-02 02:46:40|||||||||1
1651459650000|2022-05-02 02:47:30|||||||||1
1651459670000|2022-05-02 02:47:50|||||||||1
1651459700000|2022-05-02 02:48:20|||||||||1
1651459710000|2022-05-02 02:48:30|||||||||2
1651459720000|2022-05-02 02:48:40|||||||||3
1651459740000|2022-05-02 02:49:00|||||||||5
1651459780000|2022-05-02 02:49:40|||||||||1
1651459790000|2022-05-02 02:49:50|||||||||2
1651459800000|2022-05-02 02:50:00|||||||||2
1651459820000|2022-05-02 02:50:20|||||||||1
1651459830000|2022-05-02 02:50:30|1652|1650.8|1652.2|1651|1652.2|1651|1652|1650.8|6
1651459840000|2022-05-02 02:50:40|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|10
1651459880000|2022-05-02 02:51:20|||||||||7
1651459920000|2022-05-02 02:52:00|||||||||3
1651459940000|2022-05-02 02:52:20|||||||||4
1651460000000|2022-05-02 02:53:20|||||||||3
1651460020000|2022-05-02 02:53:40|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1
1651460030000|2022-05-02 02:53:50|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|0
1651460100000|2022-05-02 02:55:00|||||||||2
1651460140000|2022-05-02 02:55:40|||||||||2
1651460170000|2022-05-02 02:56:10|||||||||1
1651460190000|2022-05-02 02:56:30|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|14
1651460200000|2022-05-02 02:56:40|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|2
1651460210000|2022-05-02 02:56:50|1652.4|1651.2|1651.8|1650.6|1652.4|1651.2|1651.8|1650.6|7
1651460220000|2022-05-02 02:57:00|||||||||1
1651460290000|2022-05-02 02:58:10|||||||||1
1651460310000|2022-05-02 02:58:30|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|9
1651460340000|2022-05-02 02:59:00|1651.7|1650.5|1652|1650.8|1652|1650.8|1651.7|1650.5|9
1651460350000|2022-05-02 02:59:10|1651.8|1650.6|1651.8|1650.6|1651.9|1650.7|1651.6|1650.4|19
1651460360000|2022-05-02 02:59:20|||||||||1
1651460380000|2022-05-02 02:59:40|||||||||1
1651460390000|2022-05-02 02:59:50|1651.7|1650.5|1651.5|1650.3|1651.7|1650.5|1651.5|1650.3|3
1651460400000|2022-05-02 03:00:00|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|3
1651460440000|2022-05-02 03:00:40|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1
1651460450000|2022-05-02 03:00:50|||||||||2
1651460490000|2022-05-02 03:01:30|||||||||1
1651460520000|2022-05-02 03:02:00|||||||||1
1651460540000|2022-05-02 03:02:20|1651.9|1650.7|1651.6|1650.4|1651.9|1650.7|1651.6|1650.4|5
1651460600000|2022-05-02 03:03:20|1651.8|1650.6|1652.1|1650.9|1652.1|1650.9|1651.8|1650.6|3
1651460610000|2022-05-02 03:03:30|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|2
1651460620000|2022-05-02 03:03:40|1651.8|1650.6|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|0
1651460640000|2022-05-02 03:04:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1
1651460660000|2022-05-02 03:04:20|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|0
1651460670000|2022-05-02 03:04:30|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|0
1651460680000|2022-05-02 03:04:40|1652|1650.8|1652.4|1651.2|1652.4|1651.2|1652|1650.8|7
1651460690000|2022-05-02 03:04:50|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|0
1651460700000|2022-05-02 03:05:00|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|4
1651460710000|2022-05-02 03:05:10|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|4
1651460730000|2022-05-02 03:05:30|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|13
1651460760000|2022-05-02 03:06:00|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|3
1651460790000|2022-05-02 03:06:30|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1
1651460830000|2022-05-02 03:07:10|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|1
1651460840000|2022-05-02 03:07:20|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1651460850000|2022-05-02 03:07:30|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|4
1651460880000|2022-05-02 03:08:00|||||||||1
1651460900000|2022-05-02 03:08:20|||||||||4
1651460940000|2022-05-02 03:09:00|||||||||4
1651460950000|2022-05-02 03:09:10|1653.3|1652.1|1653.5|1652.3|1653.5|1652.3|1653.3|1652.1|7
1651460960000|2022-05-02 03:09:20|||||||||1
1651460970000|2022-05-02 03:09:30|1653.4|1652.2|1653.5|1652.3|1653.5|1652.3|1653.3|1652.1|2
1651460990000|2022-05-02 03:09:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|8
1651461000000|2022-05-02 03:10:00|||||||||2
1651461030000|2022-05-02 03:10:30|1653.6|1652.4|1653.5|1652.3|1653.7|1652.5|1653.5|1652.3|3
1651461040000|2022-05-02 03:10:40|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|2
1651461050000|2022-05-02 03:10:50|||||||||1
1651461060000|2022-05-02 03:11:00|1653.6|1652.4|1653.7|1652.5|1653.7|1652.5|1653.6|1652.4|1
1651461080000|2022-05-02 03:11:20|||||||||1
1651461110000|2022-05-02 03:11:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651461120000|2022-05-02 03:12:00|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651461140000|2022-05-02 03:12:20|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|2
1651461180000|2022-05-02 03:13:00|1653.5|1652.3|1653.4|1652.2|1653.5|1652.3|1653.4|1652.2|0
1651461190000|2022-05-02 03:13:10|1653.3|1652.1|1653.5|1652.3|1653.6|1652.4|1653.3|1652.1|1
1651461220000|2022-05-02 03:13:40|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651461230000|2022-05-02 03:13:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651461290000|2022-05-02 03:14:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1
1651461350000|2022-05-02 03:15:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651461360000|2022-05-02 03:16:00|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|0
1651461370000|2022-05-02 03:16:10|||||||||2
1651461390000|2022-05-02 03:16:30|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|3
1651461430000|2022-05-02 03:17:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|1
1651461440000|2022-05-02 03:17:20|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651461450000|2022-05-02 03:17:30|1654.1|1652.9|1653.6|1652.4|1654.1|1652.9|1653.5|1652.3|7
1651461460000|2022-05-02 03:17:40|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|0
1651461470000|2022-05-02 03:17:50|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|14
1651461510000|2022-05-02 03:18:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651461530000|2022-05-02 03:18:50|1654.2|1653|1654.4|1653.2|1654.5|1653.3|1654.2|1653|1
1651461540000|2022-05-02 03:19:00|||||||||1
1651461560000|2022-05-02 03:19:20|1654.5|1653.3|1654.4|1653.2|1654.6|1653.4|1654.4|1653.2|3
1651461580000|2022-05-02 03:19:40|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1651461640000|2022-05-02 03:20:40|1654.8|1653.6|1654.7|1653.5|1654.9|1653.7|1654.7|1653.5|1
1651461650000|2022-05-02 03:20:50|1654.9|1653.7|1654.6|1653.4|1654.9|1653.7|1654.6|1653.4|0
1651461680000|2022-05-02 03:21:20|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|4
1651461690000|2022-05-02 03:21:30|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1
1651461710000|2022-05-02 03:21:50|||||||||6
1651461730000|2022-05-02 03:22:10|1654.4|1653.2|1654.5|1653.3|1654.5|1653.3|1654.4|1653.2|1
1651461750000|2022-05-02 03:22:30|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|0
1651461840000|2022-05-02 03:24:00|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.3|1653.1|3
1651461850000|2022-05-02 03:24:10|1654.3|1653.1|1654.8|1653.6|1654.8|1653.6|1654.3|1653.1|5
1651461940000|2022-05-02 03:25:40|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|0
1651461960000|2022-05-02 03:26:00|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1651461980000|2022-05-02 03:26:20|1654.7|1653.5|1654.6|1653.4|1654.7|1653.5|1654.6|1653.4|0
1651462000000|2022-05-02 03:26:40|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1
1651462070000|2022-05-02 03:27:50|||||||||1
1651462080000|2022-05-02 03:28:00|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.8|1653.6|0
1651462130000|2022-05-02 03:28:50|1654.7|1653.5|1654.8|1653.6|1655|1653.8|1654.7|1653.5|2
1651462170000|2022-05-02 03:29:30|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|0
1651462190000|2022-05-02 03:29:50|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1
1651462200000|2022-05-02 03:30:00|1654.5|1653.3|1654.6|1653.4|1654.6|1653.4|1654.5|1653.3|2
1651462220000|2022-05-02 03:30:20|1654.5|1653.3|1654.3|1653.1|1654.5|1653.3|1654.3|1653.1|1
1651462230000|2022-05-02 03:30:30|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1654.2|1653|1
1651462270000|2022-05-02 03:31:10|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|1
1651462300000|2022-05-02 03:31:40|||||||||1
1651462330000|2022-05-02 03:32:10|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651462340000|2022-05-02 03:32:20|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651462440000|2022-05-02 03:34:00|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651462460000|2022-05-02 03:34:20|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1
1651462480000|2022-05-02 03:34:40|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.2|1653|3
1651462490000|2022-05-02 03:34:50|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651462500000|2022-05-02 03:35:00|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1
1651462510000|2022-05-02 03:35:10|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|2
1651462520000|2022-05-02 03:35:20|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|2
1651462530000|2022-05-02 03:35:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654|1652.8|2
1651462550000|2022-05-02 03:35:50|1654.2|1653|1654.1|1652.9|1654.2|1653|1654.1|1652.9|1
1651462560000|2022-05-02 03:36:00|||||||||1
1651462570000|2022-05-02 03:36:10|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1
1651462700000|2022-05-02 03:38:20|1654.2|1653|1654.1|1652.9|1654.2|1653|1654.1|1652.9|1
1651462720000|2022-05-02 03:38:40|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|1
1651462730000|2022-05-02 03:38:50|1654.1|1652.9|1653.9|1652.7|1654.2|1653|1653.9|1652.7|2
1651462740000|2022-05-02 03:39:00|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|1
1651462770000|2022-05-02 03:39:30|1654.2|1653|1654.2|1653|1654.2|1653|1654.1|1652.9|2
1651462820000|2022-05-02 03:40:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651462840000|2022-05-02 03:40:40|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1
1651462850000|2022-05-02 03:40:50|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1651462990000|2022-05-02 03:43:10|||||||||2
1651463020000|2022-05-02 03:43:40|1654.7|1653.5|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|2
1651463030000|2022-05-02 03:43:50|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|1
1651463060000|2022-05-02 03:44:20|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1
1651463090000|2022-05-02 03:44:50|1655.2|1654|1654.8|1653.6|1655.2|1654|1654.8|1653.6|5
1651463150000|2022-05-02 03:45:50|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|2
1651463160000|2022-05-02 03:46:00|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1
1651463200000|2022-05-02 03:46:40|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|0
1651463210000|2022-05-02 03:46:50|1654.8|1653.6|1654.7|1653.5|1654.8|1653.6|1654.7|1653.5|0
1651463270000|2022-05-02 03:47:50|||||||||1
1651463300000|2022-05-02 03:48:20|1654.8|1653.6|1654.6|1653.4|1654.8|1653.6|1654.5|1653.3|1
1651463440000|2022-05-02 03:50:40|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.4|1653.2|2
1651463460000|2022-05-02 03:51:00|1654.6|1653.4|1654.5|1653.3|1654.8|1653.6|1654.5|1653.3|0
1651463470000|2022-05-02 03:51:10|1654.7|1653.5|1654.5|1653.3|1654.7|1653.5|1654.5|1653.3|0
1651463480000|2022-05-02 03:51:20|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.5|1653.3|0
1651463490000|2022-05-02 03:51:30|1654.8|1653.6|1654.7|1653.5|1654.8|1653.6|1654.7|1653.5|0
1651463520000|2022-05-02 03:52:00|1654.8|1653.6|1654.7|1653.5|1654.8|1653.6|1654.7|1653.5|0
1651463530000|2022-05-02 03:52:10|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|0
1651463550000|2022-05-02 03:52:30|||||||||1
1651463580000|2022-05-02 03:53:00|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1
1651463690000|2022-05-02 03:54:50|||||||||1
1651463750000|2022-05-02 03:55:50|||||||||1
1651463780000|2022-05-02 03:56:20|1655.1|1653.9|1654.9|1653.7|1655.1|1653.9|1654.9|1653.7|0
1651463810000|2022-05-02 03:56:50|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1
1651463820000|2022-05-02 03:57:00|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651463830000|2022-05-02 03:57:10|1654.2|1653|1654.2|1653|1654.3|1653.1|1654.2|1653|1
1651463840000|2022-05-02 03:57:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651463850000|2022-05-02 03:57:30|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|0
1651463870000|2022-05-02 03:57:50|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651463900000|2022-05-02 03:58:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651463910000|2022-05-02 03:58:30|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1651463920000|2022-05-02 03:58:40|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651463930000|2022-05-02 03:58:50|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651463940000|2022-05-02 03:59:00|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1651463990000|2022-05-02 03:59:50|||||||||1
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|3
1651464060000|2022-05-02 04:01:00|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|1
1651464080000|2022-05-02 04:01:20|1654.2|1653|1654|1652.8|1654.2|1653|1654|1652.8|1
1651464350000|2022-05-02 04:05:50|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1
1651464370000|2022-05-02 04:06:10|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651464400000|2022-05-02 04:06:40|||||||||1
1651464540000|2022-05-02 04:09:00|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|3
1651464640000|2022-05-02 04:10:40|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651464660000|2022-05-02 04:11:00|||||||||1
1651464700000|2022-05-02 04:11:40|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|3
1651464720000|2022-05-02 04:12:00|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651464730000|2022-05-02 04:12:10|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1
1651464750000|2022-05-02 04:12:30|1653.3|1652.1|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|3
1651464760000|2022-05-02 04:12:40|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|5
1651464830000|2022-05-02 04:13:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651464890000|2022-05-02 04:14:50|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1
1651464920000|2022-05-02 04:15:20|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|1
1651464930000|2022-05-02 04:15:30|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1654|1652.8|1
1651465020000|2022-05-02 04:17:00|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1
1651465030000|2022-05-02 04:17:10|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|0
1651465040000|2022-05-02 04:17:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.2|1653|1
1651465060000|2022-05-02 04:17:40|1654.2|1653|1654.4|1653.2|1654.4|1653.2|1654.2|1653|0
1651465080000|2022-05-02 04:18:00|1654.5|1653.3|1654.4|1653.2|1654.5|1653.3|1654.4|1653.2|2
1651465110000|2022-05-02 04:18:30|||||||||1
1651465170000|2022-05-02 04:19:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1
1651465180000|2022-05-02 04:19:40|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1651465190000|2022-05-02 04:19:50|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1651465200000|2022-05-02 04:20:00|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651465250000|2022-05-02 04:20:50|||||||||1
1651465330000|2022-05-02 04:22:10|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|3
1651465360000|2022-05-02 04:22:40|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651465420000|2022-05-02 04:23:40|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|2
1651465440000|2022-05-02 04:24:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1
1651465490000|2022-05-02 04:24:50|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651465580000|2022-05-02 04:26:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651465590000|2022-05-02 04:26:30|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1651465640000|2022-05-02 04:27:20|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651465730000|2022-05-02 04:28:50|||||||||1
1651465740000|2022-05-02 04:29:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|5
1651465750000|2022-05-02 04:29:10|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|1
1651465820000|2022-05-02 04:30:20|1654.3|1653.1|1654.5|1653.3|1654.5|1653.3|1654.3|1653.1|0
1651465830000|2022-05-02 04:30:30|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.8|1653.6|6
1651465840000|2022-05-02 04:30:40|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|0
1651465870000|2022-05-02 04:31:10|||||||||2
1651465880000|2022-05-02 04:31:20|1654.6|1653.4|1654.8|1653.6|1654.8|1653.6|1654.6|1653.4|1
1651465940000|2022-05-02 04:32:20|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1651466040000|2022-05-02 04:34:00|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|5
1651466060000|2022-05-02 04:34:20|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|0
1651466070000|2022-05-02 04:34:30|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|0
1651466130000|2022-05-02 04:35:30|1654.6|1653.4|1654.7|1653.5|1654.8|1653.6|1654.6|1653.4|1
1651466180000|2022-05-02 04:36:20|1654.8|1653.6|1654.8|1653.6|1655|1653.8|1654.8|1653.6|0
1651466220000|2022-05-02 04:37:00|1654.9|1653.7|1655|1653.8|1655|1653.8|1654.9|1653.7|0
1651466230000|2022-05-02 04:37:10|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651466300000|2022-05-02 04:38:20|1654.8|1653.6|1654.8|1653.6|1654.9|1653.7|1654.8|1653.6|0
1651466330000|2022-05-02 04:38:50|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651466390000|2022-05-02 04:39:50|1655|1653.8|1655.2|1654|1655.2|1654|1655|1653.8|5
1651466420000|2022-05-02 04:40:20|1655.5|1654.3|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|3
1651466430000|2022-05-02 04:40:30|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|3
1651466450000|2022-05-02 04:40:50|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|5
1651466470000|2022-05-02 04:41:10|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|0
1651466490000|2022-05-02 04:41:30|||||||||3
1651466510000|2022-05-02 04:41:50|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|3
1651466700000|2022-05-02 04:45:00|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|0
1651466710000|2022-05-02 04:45:10|1656.2|1655|1656|1654.8|1656.2|1655|1656|1654.8|0
1651466730000|2022-05-02 04:45:30|1655|1653.8|1655.2|1654|1655.2|1654|1655|1653.8|4
1651466740000|2022-05-02 04:45:40|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1651466760000|2022-05-02 04:46:00|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1651466820000|2022-05-02 04:47:00|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1651466870000|2022-05-02 04:47:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1651466900000|2022-05-02 04:48:20|1655.1|1653.9|1655|1653.8|1655.1|1653.9|1655|1653.8|0
1651466910000|2022-05-02 04:48:30|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655|1653.8|2
1651466930000|2022-05-02 04:48:50|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1651466970000|2022-05-02 04:49:30|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651467060000|2022-05-02 04:51:00|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|0
1651467110000|2022-05-02 04:51:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1651467170000|2022-05-02 04:52:50|||||||||2
1651467280000|2022-05-02 04:54:40|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.2|1654|1
1651467340000|2022-05-02 04:55:40|||||||||1
1651467390000|2022-05-02 04:56:30|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1651467520000|2022-05-02 04:58:40|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|2
1651467540000|2022-05-02 04:59:00|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|0
1651467600000|2022-05-02 05:00:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|3
1651467660000|2022-05-02 05:01:00|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|1
1651467680000|2022-05-02 05:01:20|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|2
1651467710000|2022-05-02 05:01:50|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|0
1651467720000|2022-05-02 05:02:00|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.2|1654|5
1651467730000|2022-05-02 05:02:10|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|1
1651467770000|2022-05-02 05:02:50|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1651467780000|2022-05-02 05:03:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1651467790000|2022-05-02 05:03:10|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1651467820000|2022-05-02 05:03:40|1654.9|1653.7|1654.8|1653.6|1654.9|1653.7|1654.8|1653.6|0
1651467840000|2022-05-02 05:04:00|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1
1651467850000|2022-05-02 05:04:10|1654.5|1653.3|1654.8|1653.6|1654.9|1653.7|1654.5|1653.3|1
1651467860000|2022-05-02 05:04:20|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|0
1651467900000|2022-05-02 05:05:00|||||||||1
1651467910000|2022-05-02 05:05:10|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651467920000|2022-05-02 05:05:20|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|2
1651467930000|2022-05-02 05:05:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651467940000|2022-05-02 05:05:40|1654|1652.8|1654.1|1652.9|1654.2|1653|1654|1652.8|2
1651467960000|2022-05-02 05:06:00|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651467970000|2022-05-02 05:06:10|1654.1|1652.9|1653.9|1652.7|1654.1|1652.9|1653.9|1652.7|1
1651467980000|2022-05-02 05:06:20|1653.8|1652.6|1654.3|1653.1|1654.3|1653.1|1653.8|1652.6|2
1651467990000|2022-05-02 05:06:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|3
1651468000000|2022-05-02 05:06:40|1654|1652.8|1654.3|1653.1|1654.3|1653.1|1654|1652.8|1
1651468010000|2022-05-02 05:06:50|||||||||3
1651468020000|2022-05-02 05:07:00|1654|1652.8|1654.1|1652.9|1654.2|1653|1654|1652.8|6
1651468030000|2022-05-02 05:07:10|1654|1652.8|1653.9|1652.7|1654|1652.8|1653.9|1652.7|0
1651468040000|2022-05-02 05:07:20|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|2
1651468050000|2022-05-02 05:07:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651468080000|2022-05-02 05:08:00|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651468090000|2022-05-02 05:08:10|||||||||1
1651468110000|2022-05-02 05:08:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651468120000|2022-05-02 05:08:40|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|1
1651468150000|2022-05-02 05:09:10|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|7
1651468170000|2022-05-02 05:09:30|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|0
1651468180000|2022-05-02 05:09:40|1654|1652.8|1654.4|1653.2|1654.4|1653.2|1653.8|1652.6|3
1651468190000|2022-05-02 05:09:50|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651468200000|2022-05-02 05:10:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|3
1651468210000|2022-05-02 05:10:10|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1
1651468230000|2022-05-02 05:10:30|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651468240000|2022-05-02 05:10:40|||||||||2
1651468250000|2022-05-02 05:10:50|||||||||1
1651468260000|2022-05-02 05:11:00|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651468300000|2022-05-02 05:11:40|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651468310000|2022-05-02 05:11:50|||||||||5
1651468320000|2022-05-02 05:12:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1
1651468330000|2022-05-02 05:12:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|1
1651468360000|2022-05-02 05:12:40|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1
1651468380000|2022-05-02 05:13:00|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651468390000|2022-05-02 05:13:10|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1
1651468400000|2022-05-02 05:13:20|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.3|1652.1|1
1651468410000|2022-05-02 05:13:30|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|0
1651468430000|2022-05-02 05:13:50|1653.1|1651.9|1653|1651.8|1653.3|1652.1|1653|1651.8|2
1651468440000|2022-05-02 05:14:00|||||||||2
1651468500000|2022-05-02 05:15:00|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|6
1651468510000|2022-05-02 05:15:10|||||||||1
1651468520000|2022-05-02 05:15:20|1652.6|1651.4|1652.6|1651.4|1652.8|1651.6|1652.5|1651.3|2
1651468530000|2022-05-02 05:15:30|1652.8|1651.6|1652.5|1651.3|1652.8|1651.6|1652.5|1651.3|4
1651468540000|2022-05-02 05:15:40|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|2
1651468560000|2022-05-02 05:16:00|1653.1|1651.9|1653.4|1652.2|1653.4|1652.2|1653.1|1651.9|2
1651468570000|2022-05-02 05:16:10|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|0
1651468580000|2022-05-02 05:16:20|1653.1|1651.9|1653.3|1652.1|1653.3|1652.1|1653|1651.8|1
1651468590000|2022-05-02 05:16:30|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|0
1651468620000|2022-05-02 05:17:00|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|10
1651468650000|2022-05-02 05:17:30|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651468670000|2022-05-02 05:17:50|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.7|1651.5|0
1651468680000|2022-05-02 05:18:00|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.7|1651.5|1
1651468690000|2022-05-02 05:18:10|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651468710000|2022-05-02 05:18:30|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1651468720000|2022-05-02 05:18:40|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651468730000|2022-05-02 05:18:50|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.7|1651.5|0
1651468740000|2022-05-02 05:19:00|1652.8|1651.6|1652.9|1651.7|1652.9|1651.7|1652.8|1651.6|1
1651468760000|2022-05-02 05:19:20|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.7|1651.5|0
1651468770000|2022-05-02 05:19:30|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.5|1651.3|1
1651468780000|2022-05-02 05:19:40|1652.5|1651.3|1652.5|1651.3|1652.6|1651.4|1652.5|1651.3|1
1651468800000|2022-05-02 05:20:00|||||||||3
1651468860000|2022-05-02 05:21:00|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|3
1651468870000|2022-05-02 05:21:10|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|0
1651468890000|2022-05-02 05:21:30|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.2|1651|1
1651468910000|2022-05-02 05:21:50|||||||||5
1651468920000|2022-05-02 05:22:00|1652.5|1651.3|1652.7|1651.5|1652.7|1651.5|1652.5|1651.3|7
1651468940000|2022-05-02 05:22:20|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|0
1651468970000|2022-05-02 05:22:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1651468980000|2022-05-02 05:23:00|1652.3|1651.1|1652.2|1651|1652.3|1651.1|1652.2|1651|1
1651469000000|2022-05-02 05:23:20|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1651469020000|2022-05-02 05:23:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|0
1651469030000|2022-05-02 05:23:50|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|1
1651469040000|2022-05-02 05:24:00|||||||||1
1651469080000|2022-05-02 05:24:40|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.7|1650.5|2
1651469100000|2022-05-02 05:25:00|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.9|1650.7|2
1651469110000|2022-05-02 05:25:10|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|0
1651469120000|2022-05-02 05:25:20|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1651469160000|2022-05-02 05:26:00|||||||||1
1651469170000|2022-05-02 05:26:10|1652|1650.8|1652|1650.8|1652|1650.8|1652|1650.8|11
1651469190000|2022-05-02 05:26:30|1652.1|1650.9|1652.5|1651.3|1652.5|1651.3|1652.1|1650.9|11
1651469210000|2022-05-02 05:26:50|1652.6|1651.4|1653|1651.8|1653|1651.8|1652.6|1651.4|3
1651469220000|2022-05-02 05:27:00|||||||||1
1651469240000|2022-05-02 05:27:20|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.7|1651.5|0
1651469250000|2022-05-02 05:27:30|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1651469270000|2022-05-02 05:27:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651469280000|2022-05-02 05:28:00|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|1
1651469290000|2022-05-02 05:28:10|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|2
1651469310000|2022-05-02 05:28:30|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|2
1651469320000|2022-05-02 05:28:40|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|2
1651469340000|2022-05-02 05:29:00|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651469400000|2022-05-02 05:30:00|1652.9|1651.7|1652.5|1651.3|1652.9|1651.7|1652.5|1651.3|5
1651469420000|2022-05-02 05:30:20|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|2
1651469430000|2022-05-02 05:30:30|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651469500000|2022-05-02 05:31:40|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.7|1651.5|2
1651469510000|2022-05-02 05:31:50|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|4
1651469520000|2022-05-02 05:32:00|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1653.2|1652|1
1651469540000|2022-05-02 05:32:20|||||||||1
1651469570000|2022-05-02 05:32:50|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|3
1651469580000|2022-05-02 05:33:00|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651469620000|2022-05-02 05:33:40|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1653.2|1652|4
1651469640000|2022-05-02 05:34:00|||||||||1
1651469670000|2022-05-02 05:34:30|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1652.8|1651.6|1
1651469680000|2022-05-02 05:34:40|1652.9|1651.7|1652.9|1651.7|1653|1651.8|1652.7|1651.5|4
1651469690000|2022-05-02 05:34:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651469720000|2022-05-02 05:35:20|1652.2|1651|1651.6|1650.4|1652.2|1651|1651.6|1650.4|15
1651469730000|2022-05-02 05:35:30|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1651469740000|2022-05-02 05:35:40|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1
1651469750000|2022-05-02 05:35:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1
1651469760000|2022-05-02 05:36:00|1651.9|1650.7|1652|1650.8|1652|1650.8|1651.7|1650.5|2
1651469820000|2022-05-02 05:37:00|1651.8|1650.6|1651.7|1650.5|1651.8|1650.6|1651.7|1650.5|1
1651469860000|2022-05-02 05:37:40|||||||||1
1651469880000|2022-05-02 05:38:00|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|0
1651469900000|2022-05-02 05:38:20|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|4
1651469940000|2022-05-02 05:39:00|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1651.8|1650.6|1
1651470060000|2022-05-02 05:41:00|||||||||2
1651470170000|2022-05-02 05:42:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1
1651470180000|2022-05-02 05:43:00|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|1651.6|1650.4|2
1651470240000|2022-05-02 05:44:00|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|3
1651470290000|2022-05-02 05:44:50|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|2
1651470360000|2022-05-02 05:46:00|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1651470420000|2022-05-02 05:47:00|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|10
1651470440000|2022-05-02 05:47:20|||||||||3
1651470470000|2022-05-02 05:47:50|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|2
1651470490000|2022-05-02 05:48:10|||||||||1
1651470530000|2022-05-02 05:48:50|||||||||1
1651470590000|2022-05-02 05:49:50|||||||||1
1651470610000|2022-05-02 05:50:10|1652.4|1651.2|1652.6|1651.4|1652.6|1651.4|1652.4|1651.2|2
1651470630000|2022-05-02 05:50:30|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|2
1651470710000|2022-05-02 05:51:50|||||||||1
1651470750000|2022-05-02 05:52:30|||||||||3
1651470760000|2022-05-02 05:52:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|1
1651470780000|2022-05-02 05:53:00|||||||||2
1651470830000|2022-05-02 05:53:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|4
1651470840000|2022-05-02 05:54:00|||||||||1
1651470870000|2022-05-02 05:54:30|1652.8|1651.6|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|1
1651470900000|2022-05-02 05:55:00|1652.7|1651.5|1652.9|1651.7|1652.9|1651.7|1652.7|1651.5|4
1651470910000|2022-05-02 05:55:10|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1
1651470930000|2022-05-02 05:55:30|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1651470960000|2022-05-02 05:56:00|||||||||1
1651470990000|2022-05-02 05:56:30|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|3
1651471000000|2022-05-02 05:56:40|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651471020000|2022-05-02 05:57:00|||||||||1
1651471080000|2022-05-02 05:58:00|1652.3|1651.1|1652.3|1651.1|1652.4|1651.2|1652.2|1651|11
1651471090000|2022-05-02 05:58:10|1652.4|1651.2|1652.5|1651.3|1652.5|1651.3|1652.4|1651.2|4
1651471100000|2022-05-02 05:58:20|1652.7|1651.5|1652.9|1651.7|1653.2|1652|1652.7|1651.5|5
1651471110000|2022-05-02 05:58:30|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|2
1651471120000|2022-05-02 05:58:40|1653.1|1651.9|1652.9|1651.7|1653.1|1651.9|1652.9|1651.7|1
1651471130000|2022-05-02 05:58:50|1652.4|1651.2|1652.6|1651.4|1652.7|1651.5|1652.4|1651.2|7
1651471180000|2022-05-02 05:59:40|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651471190000|2022-05-02 05:59:50|1652.6|1651.4|1652.4|1651.2|1652.6|1651.4|1652.4|1651.2|2
1651471210000|2022-05-02 06:00:10|||||||||4
1651471220000|2022-05-02 06:00:20|1652.3|1651.1|1652.2|1651|1652.3|1651.1|1652.2|1651|3
1651471240000|2022-05-02 06:00:40|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1
1651471270000|2022-05-02 06:01:10|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651471280000|2022-05-02 06:01:20|||||||||1
1651471310000|2022-05-02 06:01:50|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|7
1651471330000|2022-05-02 06:02:10|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.3|1651.1|1
1651471350000|2022-05-02 06:02:30|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|2
1651471370000|2022-05-02 06:02:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|1
1651471380000|2022-05-02 06:03:00|||||||||10
1651471410000|2022-05-02 06:03:30|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|0
1651471440000|2022-05-02 06:04:00|||||||||1
1651471470000|2022-05-02 06:04:30|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1
1651471480000|2022-05-02 06:04:40|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|3
1651471490000|2022-05-02 06:04:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651471500000|2022-05-02 06:05:00|1652.6|1651.4|1652.5|1651.3|1652.6|1651.4|1652.5|1651.3|0
1651471510000|2022-05-02 06:05:10|||||||||1
1651471520000|2022-05-02 06:05:20|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1651471550000|2022-05-02 06:05:50|||||||||3
1651471560000|2022-05-02 06:06:00|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|2
1651471580000|2022-05-02 06:06:20|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1
1651471590000|2022-05-02 06:06:30|||||||||1
1651471600000|2022-05-02 06:06:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|1
1651471610000|2022-05-02 06:06:50|||||||||2
1651471620000|2022-05-02 06:07:00|||||||||1
1651471650000|2022-05-02 06:07:30|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|3
1651471670000|2022-05-02 06:07:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651471680000|2022-05-02 06:08:00|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1
1651471700000|2022-05-02 06:08:20|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651471710000|2022-05-02 06:08:30|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|0
1651471730000|2022-05-02 06:08:50|||||||||2
1651471820000|2022-05-02 06:10:20|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|4
1651471840000|2022-05-02 06:10:40|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|0
1651471850000|2022-05-02 06:10:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.6|1651.4|6
1651471860000|2022-05-02 06:11:00|1652.5|1651.3|1652.5|1651.3|1652.7|1651.5|1652.5|1651.3|1
1651471870000|2022-05-02 06:11:10|||||||||1
1651471880000|2022-05-02 06:11:20|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651471920000|2022-05-02 06:12:00|1652.5|1651.3|1652.3|1651.1|1652.5|1651.3|1652.3|1651.1|5
1651472070000|2022-05-02 06:14:30|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.3|1651.1|3
1651472090000|2022-05-02 06:14:50|1652.4|1651.2|1652.3|1651.1|1652.4|1651.2|1652.3|1651.1|0
1651472140000|2022-05-02 06:15:40|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|2
1651472150000|2022-05-02 06:15:50|||||||||1
1651472160000|2022-05-02 06:16:00|||||||||6
1651472210000|2022-05-02 06:16:50|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|1652.1|1650.9|0
1651472270000|2022-05-02 06:17:50|||||||||1
1651472280000|2022-05-02 06:18:00|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1651472310000|2022-05-02 06:18:30|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|1652.5|1651.3|8
1651472340000|2022-05-02 06:19:00|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|2
1651472350000|2022-05-02 06:19:10|1653|1651.8|1652.9|1651.7|1653|1651.8|1652.9|1651.7|0
1651472370000|2022-05-02 06:19:30|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1
1651472380000|2022-05-02 06:19:40|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|0
1651472400000|2022-05-02 06:20:00|||||||||1
1651472530000|2022-05-02 06:22:10|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|1
1651472540000|2022-05-02 06:22:20|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|0
1651472550000|2022-05-02 06:22:30|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|1
1651472580000|2022-05-02 06:23:00|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|1
1651472590000|2022-05-02 06:23:10|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|4
1651472600000|2022-05-02 06:23:20|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651472620000|2022-05-02 06:23:40|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651472630000|2022-05-02 06:23:50|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651472660000|2022-05-02 06:24:20|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651472690000|2022-05-02 06:24:50|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651472700000|2022-05-02 06:25:00|1654|1652.8|1654.2|1653|1654.2|1653|1653.9|1652.7|5
1651472710000|2022-05-02 06:25:10|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1
1651472740000|2022-05-02 06:25:40|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|2
1651472780000|2022-05-02 06:26:20|1653.6|1652.4|1653.8|1652.6|1653.8|1652.6|1653.6|1652.4|6
1651472790000|2022-05-02 06:26:30|1653.7|1652.5|1653.8|1652.6|1653.8|1652.6|1653.7|1652.5|0
1651472800000|2022-05-02 06:26:40|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|0
1651472810000|2022-05-02 06:26:50|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|1
1651472820000|2022-05-02 06:27:00|||||||||2
1651472830000|2022-05-02 06:27:10|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651472860000|2022-05-02 06:27:40|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651472870000|2022-05-02 06:27:50|1654.1|1652.9|1654.2|1653|1654.3|1653.1|1654.1|1652.9|0
1651472880000|2022-05-02 06:28:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|2
1651472900000|2022-05-02 06:28:20|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1654|1652.8|0
1651472910000|2022-05-02 06:28:30|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651472940000|2022-05-02 06:29:00|1654.4|1653.2|1654.2|1653|1654.4|1653.2|1654.2|1653|0
1651472970000|2022-05-02 06:29:30|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651472980000|2022-05-02 06:29:40|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|0
1651473000000|2022-05-02 06:30:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651473020000|2022-05-02 06:30:20|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|2
1651473030000|2022-05-02 06:30:30|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651473050000|2022-05-02 06:30:50|||||||||20
1651473060000|2022-05-02 06:31:00|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|2
1651473110000|2022-05-02 06:31:50|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|1
1651473120000|2022-05-02 06:32:00|||||||||3
1651473140000|2022-05-02 06:32:20|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|3
1651473180000|2022-05-02 06:33:00|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|2
1651473240000|2022-05-02 06:34:00|1653.7|1652.5|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|1
1651473330000|2022-05-02 06:35:30|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651473350000|2022-05-02 06:35:50|||||||||1
1651473390000|2022-05-02 06:36:30|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|2
1651473410000|2022-05-02 06:36:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651473470000|2022-05-02 06:37:50|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|2
1651473590000|2022-05-02 06:39:50|||||||||1
1651473600000|2022-05-02 06:40:00|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|2
1651473650000|2022-05-02 06:40:50|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651473660000|2022-05-02 06:41:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651473690000|2022-05-02 06:41:30|1653.8|1652.6|1653.7|1652.5|1653.8|1652.6|1653.7|1652.5|2
1651473710000|2022-05-02 06:41:50|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|0
1651473720000|2022-05-02 06:42:00|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|0
1651473730000|2022-05-02 06:42:10|1653.9|1652.7|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|2
1651473800000|2022-05-02 06:43:20|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.6|1652.4|3
1651473870000|2022-05-02 06:44:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1
1651473880000|2022-05-02 06:44:40|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651473900000|2022-05-02 06:45:00|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|1
1651473920000|2022-05-02 06:45:20|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|0
1651473960000|2022-05-02 06:46:00|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651474030000|2022-05-02 06:47:10|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651474040000|2022-05-02 06:47:20|||||||||1
1651474050000|2022-05-02 06:47:30|||||||||1
1651474060000|2022-05-02 06:47:40|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|2
1651474070000|2022-05-02 06:47:50|||||||||1
1651474140000|2022-05-02 06:49:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651474250000|2022-05-02 06:50:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|3
1651474260000|2022-05-02 06:51:00|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651474310000|2022-05-02 06:51:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|2
1651474320000|2022-05-02 06:52:00|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|0
1651474340000|2022-05-02 06:52:20|1654|1652.8|1653.9|1652.7|1654|1652.8|1653.9|1652.7|1
1651474350000|2022-05-02 06:52:30|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1651474380000|2022-05-02 06:53:00|1653.9|1652.7|1653.9|1652.7|1654.1|1652.9|1653.9|1652.7|2
1651474440000|2022-05-02 06:54:00|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|2
1651474480000|2022-05-02 06:54:40|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|40
1651474490000|2022-05-02 06:54:50|1653.9|1652.7|1653.6|1652.4|1653.9|1652.7|1653.6|1652.4|1
1651474500000|2022-05-02 06:55:00|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653|1651.8|4
1651474510000|2022-05-02 06:55:10|1653|1651.8|1653.1|1651.9|1653.1|1651.9|1653|1651.8|2
1651474520000|2022-05-02 06:55:20|1653.2|1652|1653.3|1652.1|1653.3|1652.1|1653.1|1651.9|3
1651474540000|2022-05-02 06:55:40|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651474550000|2022-05-02 06:55:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|3
1651474610000|2022-05-02 06:56:50|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|0
1651474640000|2022-05-02 06:57:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|2
1651474660000|2022-05-02 06:57:40|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|1
1651474670000|2022-05-02 06:57:50|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651474680000|2022-05-02 06:58:00|||||||||2
1651474740000|2022-05-02 06:59:00|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|3
1651474790000|2022-05-02 06:59:50|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|0
1651474800000|2022-05-02 07:00:00|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.2|1653|2
1651474820000|2022-05-02 07:00:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651474850000|2022-05-02 07:00:50|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|2
1651474870000|2022-05-02 07:01:10|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651474880000|2022-05-02 07:01:20|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651474900000|2022-05-02 07:01:40|1654.4|1653.2|1654.6|1653.4|1654.6|1653.4|1654.4|1653.2|0
1651474910000|2022-05-02 07:01:50|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|6
1651474940000|2022-05-02 07:02:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|3
1651474950000|2022-05-02 07:02:30|1654.3|1653.1|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|2
1651474980000|2022-05-02 07:03:00|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1
1651475010000|2022-05-02 07:03:30|||||||||30
1651475020000|2022-05-02 07:03:40|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|31
1651475030000|2022-05-02 07:03:50|||||||||18
1651475040000|2022-05-02 07:04:00|||||||||1
1651475050000|2022-05-02 07:04:10|1654.4|1653.2|1654.5|1653.3|1654.6|1653.4|1654.4|1653.2|3
1651475060000|2022-05-02 07:04:20|1654.4|1653.2|1654.2|1653|1654.4|1653.2|1654.2|1653|2
1651475070000|2022-05-02 07:04:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651475080000|2022-05-02 07:04:40|1653.8|1652.6|1653.7|1652.5|1653.9|1652.7|1653.5|1652.3|24
1651475090000|2022-05-02 07:04:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651475100000|2022-05-02 07:05:00|||||||||1
1651475120000|2022-05-02 07:05:20|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|3
1651475130000|2022-05-02 07:05:30|1653.7|1652.5|1653.4|1652.2|1653.9|1652.7|1653.4|1652.2|5
1651475140000|2022-05-02 07:05:40|||||||||2
1651475150000|2022-05-02 07:05:50|||||||||3
1651475160000|2022-05-02 07:06:00|1653.7|1652.5|1653.5|1652.3|1653.7|1652.5|1653.5|1652.3|15
1651475170000|2022-05-02 07:06:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651475190000|2022-05-02 07:06:30|1653.6|1652.4|1653.5|1652.3|1653.8|1652.6|1653.5|1652.3|1
1651475200000|2022-05-02 07:06:40|1653.4|1652.2|1653.5|1652.3|1653.5|1652.3|1653.4|1652.2|1
1651475210000|2022-05-02 07:06:50|1654.2|1653|1654|1652.8|1654.2|1653|1654|1652.8|1
1651475220000|2022-05-02 07:07:00|||||||||1
1651475240000|2022-05-02 07:07:20|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|1
1651475250000|2022-05-02 07:07:30|1653.9|1652.7|1653.5|1652.3|1654|1652.8|1653.5|1652.3|1
1651475260000|2022-05-02 07:07:40|1653.4|1652.2|1653.5|1652.3|1653.5|1652.3|1653.4|1652.2|2
1651475270000|2022-05-02 07:07:50|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651475280000|2022-05-02 07:08:00|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|1
1651475290000|2022-05-02 07:08:10|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|0
1651475310000|2022-05-02 07:08:30|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|11
1651475320000|2022-05-02 07:08:40|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|2
1651475340000|2022-05-02 07:09:00|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|0
1651475350000|2022-05-02 07:09:10|1652.6|1651.4|1652.8|1651.6|1652.8|1651.6|1652.6|1651.4|1
1651475360000|2022-05-02 07:09:20|1652.9|1651.7|1653|1651.8|1653.1|1651.9|1652.9|1651.7|0
1651475370000|2022-05-02 07:09:30|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|1
1651475380000|2022-05-02 07:09:40|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1653|1651.8|0
1651475400000|2022-05-02 07:10:00|1653.3|1652.1|1653.5|1652.3|1653.5|1652.3|1653.1|1651.9|3
1651475410000|2022-05-02 07:10:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|3
1651475430000|2022-05-02 07:10:30|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|0
1651475440000|2022-05-02 07:10:40|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1
1651475450000|2022-05-02 07:10:50|1653.4|1652.2|1653.1|1651.9|1653.4|1652.2|1653.1|1651.9|2
1651475460000|2022-05-02 07:11:00|1652.7|1651.5|1652.6|1651.4|1652.7|1651.5|1652.6|1651.4|0
1651475470000|2022-05-02 07:11:10|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|2
1651475490000|2022-05-02 07:11:30|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|3
1651475500000|2022-05-02 07:11:40|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652.4|1651.2|0
1651475520000|2022-05-02 07:12:00|1652.5|1651.3|1652.7|1651.5|1652.9|1651.7|1652.5|1651.3|9
1651475530000|2022-05-02 07:12:10|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|0
1651475540000|2022-05-02 07:12:20|1652.5|1651.3|1652.4|1651.2|1652.6|1651.4|1652.4|1651.2|0
1651475570000|2022-05-02 07:12:50|||||||||1
1651475580000|2022-05-02 07:13:00|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|2
1651475590000|2022-05-02 07:13:10|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1
1651475600000|2022-05-02 07:13:20|1652.2|1651|1652.5|1651.3|1652.5|1651.3|1652.1|1650.9|4
1651475610000|2022-05-02 07:13:30|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651475640000|2022-05-02 07:14:00|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652.4|1651.2|1
1651475660000|2022-05-02 07:14:20|1652.7|1651.5|1653|1651.8|1653|1651.8|1652.7|1651.5|5
1651475670000|2022-05-02 07:14:30|1653.1|1651.9|1653|1651.8|1653.1|1651.9|1653|1651.8|5
1651475700000|2022-05-02 07:15:00|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651475710000|2022-05-02 07:15:10|1652.6|1651.4|1652.7|1651.5|1652.7|1651.5|1652.6|1651.4|1
1651475720000|2022-05-02 07:15:20|1652.8|1651.6|1653|1651.8|1653|1651.8|1652.8|1651.6|0
1651475730000|2022-05-02 07:15:30|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|1
1651475740000|2022-05-02 07:15:40|||||||||2
1651475760000|2022-05-02 07:16:00|1652.7|1651.5|1653|1651.8|1653|1651.8|1652.7|1651.5|0
1651475770000|2022-05-02 07:16:10|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|3
1651475780000|2022-05-02 07:16:20|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651475790000|2022-05-02 07:16:30|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|2
1651475800000|2022-05-02 07:16:40|1653.2|1652|1653.1|1651.9|1653.4|1652.2|1653.1|1651.9|0
1651475810000|2022-05-02 07:16:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1
1651475820000|2022-05-02 07:17:00|1653.9|1652.7|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|2
1651475830000|2022-05-02 07:17:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651475840000|2022-05-02 07:17:20|1653.4|1652.2|1653.2|1652|1653.4|1652.2|1653.1|1651.9|1
1651475850000|2022-05-02 07:17:30|1653.3|1652.1|1653|1651.8|1653.3|1652.1|1653|1651.8|7
1651475860000|2022-05-02 07:17:40|1652.9|1651.7|1653|1651.8|1653|1651.8|1652.9|1651.7|2
1651475880000|2022-05-02 07:18:00|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.7|1651.5|9
1651475890000|2022-05-02 07:18:10|1652.7|1651.5|1652.5|1651.3|1652.7|1651.5|1652.5|1651.3|2
1651475910000|2022-05-02 07:18:30|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1
1651475920000|2022-05-02 07:18:40|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|1
1651475930000|2022-05-02 07:18:50|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651475940000|2022-05-02 07:19:00|1652.6|1651.4|1652.6|1651.4|1652.8|1651.6|1652.6|1651.4|4
1651475950000|2022-05-02 07:19:10|1652.5|1651.3|1652.4|1651.2|1652.5|1651.3|1652.4|1651.2|0
1651475960000|2022-05-02 07:19:20|1652.3|1651.1|1652.4|1651.2|1652.4|1651.2|1652.3|1651.1|0
1651475970000|2022-05-02 07:19:30|1652.3|1651.1|1652.3|1651.1|1652.3|1651.1|1652.2|1651|2
1651476000000|2022-05-02 07:20:00|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|1
1651476030000|2022-05-02 07:20:30|1652.2|1651|1652.3|1651.1|1652.3|1651.1|1652.2|1651|1
1651476040000|2022-05-02 07:20:40|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.5|1651.3|0
1651476050000|2022-05-02 07:20:50|1652.5|1651.3|1652.3|1651.1|1652.5|1651.3|1652.3|1651.1|0
1651476060000|2022-05-02 07:21:00|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|0
1651476070000|2022-05-02 07:21:10|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|2
1651476080000|2022-05-02 07:21:20|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.8|1651.6|2
1651476090000|2022-05-02 07:21:30|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|0
1651476100000|2022-05-02 07:21:40|1652.7|1651.5|1652.8|1651.6|1652.9|1651.7|1652.7|1651.5|1
1651476120000|2022-05-02 07:22:00|1652.7|1651.5|1653.1|1651.9|1653.4|1652.2|1652.7|1651.5|10
1651476140000|2022-05-02 07:22:20|1652.8|1651.6|1652.6|1651.4|1652.8|1651.6|1652.6|1651.4|1
1651476150000|2022-05-02 07:22:30|1652.7|1651.5|1652.8|1651.6|1652.8|1651.6|1652.7|1651.5|2
1651476160000|2022-05-02 07:22:40|1652.9|1651.7|1652.8|1651.6|1652.9|1651.7|1652.8|1651.6|0
1651476170000|2022-05-02 07:22:50|1652.9|1651.7|1653.3|1652.1|1653.3|1652.1|1652.9|1651.7|1
1651476180000|2022-05-02 07:23:00|1653.6|1652.4|1653.4|1652.2|1653.6|1652.4|1653.4|1652.2|5
1651476190000|2022-05-02 07:23:10|||||||||2
1651476200000|2022-05-02 07:23:20|||||||||2
1651476220000|2022-05-02 07:23:40|1653.3|1652.1|1653.2|1652|1653.3|1652.1|1653.2|1652|2
1651476230000|2022-05-02 07:23:50|1653.1|1651.9|1652.9|1651.7|1653.1|1651.9|1652.9|1651.7|0
1651476240000|2022-05-02 07:24:00|1653|1651.8|1652.8|1651.6|1653|1651.8|1652.7|1651.5|2
1651476250000|2022-05-02 07:24:10|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651476270000|2022-05-02 07:24:30|1652.8|1651.6|1652.7|1651.5|1652.8|1651.6|1652.7|1651.5|1
1651476280000|2022-05-02 07:24:40|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1
1651476300000|2022-05-02 07:25:00|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.6|1651.4|1
1651476340000|2022-05-02 07:25:40|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1
1651476350000|2022-05-02 07:25:50|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|0
1651476380000|2022-05-02 07:26:20|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|5
1651476390000|2022-05-02 07:26:30|||||||||15
1651476410000|2022-05-02 07:26:50|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|1
1651476420000|2022-05-02 07:27:00|1653.9|1652.7|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|1
1651476430000|2022-05-02 07:27:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|1
1651476450000|2022-05-02 07:27:30|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|0
1651476460000|2022-05-02 07:27:40|1653.2|1652|1653.5|1652.3|1653.5|1652.3|1653.2|1652|1
1651476480000|2022-05-02 07:28:00|1653.6|1652.4|1653.8|1652.6|1653.8|1652.6|1653.6|1652.4|2
1651476520000|2022-05-02 07:28:40|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.5|1652.3|2
1651476530000|2022-05-02 07:28:50|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.4|1652.2|1
1651476570000|2022-05-02 07:29:30|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|1
1651476580000|2022-05-02 07:29:40|1653.7|1652.5|1654.1|1652.9|1654.1|1652.9|1653.7|1652.5|2
1651476600000|2022-05-02 07:30:00|1654.2|1653|1653.9|1652.7|1654.2|1653|1653.9|1652.7|0
1651476610000|2022-05-02 07:30:10|1654|1652.8|1654.2|1653|1654.2|1653|1654|1652.8|1
1651476620000|2022-05-02 07:30:20|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|1
1651476630000|2022-05-02 07:30:30|1654.4|1653.2|1654.2|1653|1654.4|1653.2|1654.2|1653|2
1651476640000|2022-05-02 07:30:40|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651476650000|2022-05-02 07:30:50|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651476660000|2022-05-02 07:31:00|||||||||1
1651476670000|2022-05-02 07:31:10|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651476690000|2022-05-02 07:31:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|6
1651476700000|2022-05-02 07:31:40|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|2
1651476750000|2022-05-02 07:32:30|1654.3|1653.1|1654.2|1653|1654.3|1653.1|1654.2|1653|2
1651476770000|2022-05-02 07:32:50|||||||||2
1651476780000|2022-05-02 07:33:00|||||||||3
1651476790000|2022-05-02 07:33:10|||||||||3
1651476810000|2022-05-02 07:33:30|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|2
1651476820000|2022-05-02 07:33:40|1654.5|1653.3|1654.4|1653.2|1654.5|1653.3|1654.4|1653.2|0
1651476830000|2022-05-02 07:33:50|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|2
1651476840000|2022-05-02 07:34:00|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|3
1651476850000|2022-05-02 07:34:10|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|2
1651476860000|2022-05-02 07:34:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651476870000|2022-05-02 07:34:30|1654.5|1653.3|1654.6|1653.4|1654.7|1653.5|1654.5|1653.3|2
1651476880000|2022-05-02 07:34:40|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651476900000|2022-05-02 07:35:00|1654.6|1653.4|1654.3|1653.1|1654.6|1653.4|1654.3|1653.1|37
1651476910000|2022-05-02 07:35:10|1654.4|1653.2|1654.6|1653.4|1654.6|1653.4|1654.4|1653.2|40
1651476930000|2022-05-02 07:35:30|1654.7|1653.5|1655|1653.8|1655|1653.8|1654.7|1653.5|2
1651476960000|2022-05-02 07:36:00|1654.8|1653.6|1655.3|1654.1|1655.3|1654.1|1654.8|1653.6|3
1651476970000|2022-05-02 07:36:10|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1651476990000|2022-05-02 07:36:30|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.2|1654|0
1651477000000|2022-05-02 07:36:40|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1651477020000|2022-05-02 07:37:00|1655|1653.8|1654.9|1653.7|1655|1653.8|1654.9|1653.7|3
1651477040000|2022-05-02 07:37:20|1655|1653.8|1655.4|1654.2|1655.8|1654.6|1655|1653.8|12
1651477050000|2022-05-02 07:37:30|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.2|1654|1
1651477070000|2022-05-02 07:37:50|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|3
1651477110000|2022-05-02 07:38:30|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|2
1651477130000|2022-05-02 07:38:50|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1
1651477150000|2022-05-02 07:39:10|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651477160000|2022-05-02 07:39:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651477180000|2022-05-02 07:39:40|1654.2|1653|1654.1|1652.9|1654.2|1653|1654.1|1652.9|0
1651477190000|2022-05-02 07:39:50|||||||||3
1651477200000|2022-05-02 07:40:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651477210000|2022-05-02 07:40:10|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|3
1651477240000|2022-05-02 07:40:40|1654.2|1653|1654.2|1653|1654.2|1653|1654.2|1653|0
1651477250000|2022-05-02 07:40:50|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|0
1651477260000|2022-05-02 07:41:00|1654.2|1653|1654|1652.8|1654.2|1653|1653.9|1652.7|3
1651477270000|2022-05-02 07:41:10|1654.1|1652.9|1653.5|1652.3|1654.1|1652.9|1653|1651.8|4
1651477280000|2022-05-02 07:41:20|1653.6|1652.4|1653.4|1652.2|1653.6|1652.4|1653.4|1652.2|2
1651477320000|2022-05-02 07:42:00|||||||||1
1651477350000|2022-05-02 07:42:30|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651477370000|2022-05-02 07:42:50|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.4|1652.2|1
1651477380000|2022-05-02 07:43:00|||||||||2
1651477400000|2022-05-02 07:43:20|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1
1651477410000|2022-05-02 07:43:30|1654|1652.8|1654.1|1652.9|1654.1|1652.9|1654|1652.8|0
1651477440000|2022-05-02 07:44:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1
1651477450000|2022-05-02 07:44:10|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651477460000|2022-05-02 07:44:20|1654.1|1652.9|1654|1652.8|1654.1|1652.9|1653.9|1652.7|2
1651477470000|2022-05-02 07:44:30|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|0
1651477480000|2022-05-02 07:44:40|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651477490000|2022-05-02 07:44:50|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|5
1651477500000|2022-05-02 07:45:00|1653.9|1652.7|1653.6|1652.4|1653.9|1652.7|1653.6|1652.4|3
1651477550000|2022-05-02 07:45:50|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651477560000|2022-05-02 07:46:00|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|2
1651477600000|2022-05-02 07:46:40|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651477610000|2022-05-02 07:46:50|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.3|1652.1|0
1651477620000|2022-05-02 07:47:00|1653.5|1652.3|1653.1|1651.9|1653.5|1652.3|1653.1|1651.9|1
1651477630000|2022-05-02 07:47:10|1653.2|1652|1653.2|1652|1653.4|1652.2|1653.2|1652|0
1651477650000|2022-05-02 07:47:30|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.2|1652|0
1651477670000|2022-05-02 07:47:50|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|4
1651477680000|2022-05-02 07:48:00|1653.6|1652.4|1653.4|1652.2|1653.6|1652.4|1653.4|1652.2|3
1651477710000|2022-05-02 07:48:30|||||||||1
1651477740000|2022-05-02 07:49:00|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1
1651477750000|2022-05-02 07:49:10|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|1
1651477760000|2022-05-02 07:49:20|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|0
1651477770000|2022-05-02 07:49:30|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|0
1651477780000|2022-05-02 07:49:40|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1
1651477810000|2022-05-02 07:50:10|1652.9|1651.7|1652.9|1651.7|1653|1651.8|1652.9|1651.7|1
1651477850000|2022-05-02 07:50:50|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|0
1651477910000|2022-05-02 07:51:50|||||||||2
1651477920000|2022-05-02 07:52:00|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|1
1651477940000|2022-05-02 07:52:20|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|0
1651477970000|2022-05-02 07:52:50|1653.5|1652.3|1653.7|1652.5|1653.7|1652.5|1653.5|1652.3|2
1651477980000|2022-05-02 07:53:00|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.4|1652.2|3
1651478000000|2022-05-02 07:53:20|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651478020000|2022-05-02 07:53:40|1653.3|1652.1|1653.4|1652.2|1653.4|1652.2|1653.3|1652.1|0
1651478030000|2022-05-02 07:53:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651478040000|2022-05-02 07:54:00|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651478050000|2022-05-02 07:54:10|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|2
1651478080000|2022-05-02 07:54:40|||||||||2
1651478130000|2022-05-02 07:55:30|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|2
1651478140000|2022-05-02 07:55:40|||||||||1
1651478160000|2022-05-02 07:56:00|1652.7|1651.5|1652.4|1651.2|1652.7|1651.5|1652.4|1651.2|6
1651478170000|2022-05-02 07:56:10|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|2
1651478220000|2022-05-02 07:57:00|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|1652.4|1651.2|0
1651478230000|2022-05-02 07:57:10|1652.2|1651|1652.2|1651|1652.2|1651|1652.2|1651|3
1651478250000|2022-05-02 07:57:30|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|4
1651478270000|2022-05-02 07:57:50|1651.7|1650.5|1651.2|1650|1651.7|1650.5|1651.2|1650|4
1651478280000|2022-05-02 07:58:00|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.9|1649.7|11
1651478290000|2022-05-02 07:58:10|1650.8|1649.6|1650.4|1649.2|1650.8|1649.6|1649.9|1648.7|13
1651478300000|2022-05-02 07:58:20|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|5
1651478310000|2022-05-02 07:58:30|1650.8|1649.6|1650.9|1649.7|1650.9|1649.7|1650.8|1649.6|1
1651478320000|2022-05-02 07:58:40|||||||||3
1651478330000|2022-05-02 07:58:50|||||||||1
1651478340000|2022-05-02 07:59:00|||||||||2
1651478350000|2022-05-02 07:59:10|||||||||2
1651478360000|2022-05-02 07:59:20|1650.6|1649.4|1650.9|1649.7|1650.9|1649.7|1650.6|1649.4|2
1651478370000|2022-05-02 07:59:30|||||||||36
1651478380000|2022-05-02 07:59:40|||||||||106
1651478400000|2022-05-02 08:00:00|1650.6|1649.4|1650.4|1649.2|1650.6|1649.4|1650.4|1649.2|5
1651478430000|2022-05-02 08:00:30|1650.5|1649.3|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|0
1651478440000|2022-05-02 08:00:40|1650.5|1649.3|1650.9|1649.7|1650.9|1649.7|1650.4|1649.2|7
1651478450000|2022-05-02 08:00:50|1650.8|1649.6|1650.6|1649.4|1650.8|1649.6|1650.6|1649.4|1
1651478460000|2022-05-02 08:01:00|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|1
1651478470000|2022-05-02 08:01:10|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|2
1651478480000|2022-05-02 08:01:20|1650.5|1649.3|1650.5|1649.3|1650.6|1649.4|1650.4|1649.2|2
1651478490000|2022-05-02 08:01:30|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|2
1651478510000|2022-05-02 08:01:50|1651|1649.8|1651.2|1650|1651.4|1650.2|1651|1649.8|2
1651478520000|2022-05-02 08:02:00|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651478530000|2022-05-02 08:02:10|||||||||1
1651478540000|2022-05-02 08:02:20|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|0
1651478550000|2022-05-02 08:02:30|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.9|1649.7|1
1651478560000|2022-05-02 08:02:40|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1651478610000|2022-05-02 08:03:30|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|2
1651478620000|2022-05-02 08:03:40|1651|1649.8|1651|1649.8|1651|1649.8|1650.9|1649.7|2
1651478630000|2022-05-02 08:03:50|1650.9|1649.7|1651|1649.8|1651|1649.8|1650.9|1649.7|0
1651478640000|2022-05-02 08:04:00|1650.9|1649.7|1650.9|1649.7|1651|1649.8|1650.9|1649.7|1
1651478650000|2022-05-02 08:04:10|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|0
1651478660000|2022-05-02 08:04:20|1650.6|1649.4|1650.9|1649.7|1650.9|1649.7|1650.6|1649.4|2
1651478670000|2022-05-02 08:04:30|||||||||1
1651478690000|2022-05-02 08:04:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651478700000|2022-05-02 08:05:00|1650.8|1649.6|1650.5|1649.3|1650.8|1649.6|1650.5|1649.3|2
1651478710000|2022-05-02 08:05:10|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|2
1651478720000|2022-05-02 08:05:20|||||||||1
1651478730000|2022-05-02 08:05:30|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651478750000|2022-05-02 08:05:50|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|7
1651478760000|2022-05-02 08:06:00|1649.9|1648.7|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|2
1651478770000|2022-05-02 08:06:10|1649.9|1648.7|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|3
1651478780000|2022-05-02 08:06:20|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|1
1651478790000|2022-05-02 08:06:30|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|2
1651478810000|2022-05-02 08:06:50|||||||||3
1651478820000|2022-05-02 08:07:00|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1651478830000|2022-05-02 08:07:10|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1651478870000|2022-05-02 08:07:50|||||||||1
1651478900000|2022-05-02 08:08:20|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|1
1651478920000|2022-05-02 08:08:40|1650.1|1648.9|1650.5|1649.3|1650.5|1649.3|1650.1|1648.9|5
1651478930000|2022-05-02 08:08:50|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1
1651478940000|2022-05-02 08:09:00|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|3
1651478960000|2022-05-02 08:09:20|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651478970000|2022-05-02 08:09:30|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651478980000|2022-05-02 08:09:40|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.4|1649.2|2
1651478990000|2022-05-02 08:09:50|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|0
1651479000000|2022-05-02 08:10:00|||||||||1
1651479020000|2022-05-02 08:10:20|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1
1651479060000|2022-05-02 08:11:00|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|2
1651479080000|2022-05-02 08:11:20|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651479100000|2022-05-02 08:11:40|1650.7|1649.5|1650.5|1649.3|1650.7|1649.5|1650.5|1649.3|1
1651479120000|2022-05-02 08:12:00|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1
1651479140000|2022-05-02 08:12:20|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|3
1651479180000|2022-05-02 08:13:00|||||||||2
1651479220000|2022-05-02 08:13:40|||||||||1
1651479240000|2022-05-02 08:14:00|1650.2|1649|1650.6|1649.4|1650.6|1649.4|1650.2|1649|6
1651479250000|2022-05-02 08:14:10|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651479260000|2022-05-02 08:14:20|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|0
1651479270000|2022-05-02 08:14:30|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|0
1651479300000|2022-05-02 08:15:00|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|2
1651479310000|2022-05-02 08:15:10|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1651479320000|2022-05-02 08:15:20|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1651479330000|2022-05-02 08:15:30|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1651479340000|2022-05-02 08:15:40|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651479360000|2022-05-02 08:16:00|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|2
1651479370000|2022-05-02 08:16:10|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651479380000|2022-05-02 08:16:20|1650.3|1649.1|1650.2|1649|1650.5|1649.3|1650.2|1649|26
1651479420000|2022-05-02 08:17:00|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|20
1651479460000|2022-05-02 08:17:40|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1651479480000|2022-05-02 08:18:00|1649.8|1648.6|1649.8|1648.6|1650|1648.8|1649.8|1648.6|2
1651479500000|2022-05-02 08:18:20|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|2
1651479510000|2022-05-02 08:18:30|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|1
1651479520000|2022-05-02 08:18:40|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|1
1651479530000|2022-05-02 08:18:50|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651479540000|2022-05-02 08:19:00|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1
1651479550000|2022-05-02 08:19:10|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|2
1651479560000|2022-05-02 08:19:20|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|4
1651479570000|2022-05-02 08:19:30|||||||||1
1651479590000|2022-05-02 08:19:50|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|8
1651479600000|2022-05-02 08:20:00|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|2
1651479630000|2022-05-02 08:20:30|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1651479640000|2022-05-02 08:20:40|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|1
1651479650000|2022-05-02 08:20:50|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.6|1648.4|1
1651479660000|2022-05-02 08:21:00|||||||||2
1651479670000|2022-05-02 08:21:10|||||||||6
1651479680000|2022-05-02 08:21:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651479700000|2022-05-02 08:21:40|1650.1|1648.9|1650.2|1649|1650.2|1649|1650.1|1648.9|5
1651479710000|2022-05-02 08:21:50|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|1
1651479730000|2022-05-02 08:22:10|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|1
1651479740000|2022-05-02 08:22:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|4
1651479750000|2022-05-02 08:22:30|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|11
1651479760000|2022-05-02 08:22:40|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.2|1649|2
1651479770000|2022-05-02 08:22:50|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|0
1651479780000|2022-05-02 08:23:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|2
1651479800000|2022-05-02 08:23:20|1650.2|1649|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|1
1651479810000|2022-05-02 08:23:30|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651479830000|2022-05-02 08:23:50|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|0
1651479840000|2022-05-02 08:24:00|||||||||4
1651479850000|2022-05-02 08:24:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|3
1651479860000|2022-05-02 08:24:20|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|2
1651479900000|2022-05-02 08:25:00|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|4
1651479930000|2022-05-02 08:25:30|1649.7|1648.5|1650|1648.8|1650|1648.8|1649.7|1648.5|4
1651479940000|2022-05-02 08:25:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651479950000|2022-05-02 08:25:50|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|1
1651479960000|2022-05-02 08:26:00|1650.1|1648.9|1649.8|1648.6|1650.1|1648.9|1649.8|1648.6|1
1651479970000|2022-05-02 08:26:10|1650|1648.8|1650.1|1648.9|1650.1|1648.9|1650|1648.8|0
1651479980000|2022-05-02 08:26:20|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|0
1651480000000|2022-05-02 08:26:40|||||||||1
1651480020000|2022-05-02 08:27:00|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|1
1651480030000|2022-05-02 08:27:10|1650.1|1648.9|1649.6|1648.4|1650.1|1648.9|1649.6|1648.4|3
1651480040000|2022-05-02 08:27:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651480070000|2022-05-02 08:27:50|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1651480080000|2022-05-02 08:28:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|4
1651480140000|2022-05-02 08:29:00|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651480150000|2022-05-02 08:29:10|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1651480160000|2022-05-02 08:29:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651480190000|2022-05-02 08:29:50|||||||||1
1651480200000|2022-05-02 08:30:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|2
1651480210000|2022-05-02 08:30:10|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|0
1651480220000|2022-05-02 08:30:20|1649.9|1648.7|1650.5|1649.3|1650.5|1649.3|1649.9|1648.7|4
1651480230000|2022-05-02 08:30:30|1650.3|1649.1|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|2
1651480240000|2022-05-02 08:30:40|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651480260000|2022-05-02 08:31:00|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|4
1651480270000|2022-05-02 08:31:10|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|4
1651480280000|2022-05-02 08:31:20|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|0
1651480290000|2022-05-02 08:31:30|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.2|1649|5
1651480310000|2022-05-02 08:31:50|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|1
1651480320000|2022-05-02 08:32:00|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|1
1651480340000|2022-05-02 08:32:20|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|5
1651480370000|2022-05-02 08:32:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651480380000|2022-05-02 08:33:00|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|2
1651480390000|2022-05-02 08:33:10|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|0
1651480430000|2022-05-02 08:33:50|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|0
1651480440000|2022-05-02 08:34:00|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.2|1649|2
1651480450000|2022-05-02 08:34:10|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651480500000|2022-05-02 08:35:00|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|2
1651480530000|2022-05-02 08:35:30|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|2
1651480560000|2022-05-02 08:36:00|1650.4|1649.2|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|1
1651480580000|2022-05-02 08:36:20|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|1
1651480590000|2022-05-02 08:36:30|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|0
1651480620000|2022-05-02 08:37:00|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|2
1651480630000|2022-05-02 08:37:10|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651480650000|2022-05-02 08:37:30|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1651480670000|2022-05-02 08:37:50|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|0
1651480680000|2022-05-02 08:38:00|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|1
1651480690000|2022-05-02 08:38:10|||||||||1
1651480710000|2022-05-02 08:38:30|||||||||1
1651480740000|2022-05-02 08:39:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|2
1651480750000|2022-05-02 08:39:10|1650.2|1649|1650.1|1648.9|1650.2|1649|1650.1|1648.9|1
1651480760000|2022-05-02 08:39:20|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|0
1651480770000|2022-05-02 08:39:30|1650.1|1648.9|1649.8|1648.6|1650.1|1648.9|1649.8|1648.6|0
1651480780000|2022-05-02 08:39:40|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1
1651480800000|2022-05-02 08:40:00|1649.9|1648.7|1650.4|1649.2|1650.4|1649.2|1649.9|1648.7|7
1651480860000|2022-05-02 08:41:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|3
1651480880000|2022-05-02 08:41:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651480890000|2022-05-02 08:41:30|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|3
1651480900000|2022-05-02 08:41:40|||||||||2
1651480910000|2022-05-02 08:41:50|1649.8|1648.6|1650|1648.8|1650|1648.8|1649.8|1648.6|1
1651480920000|2022-05-02 08:42:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1651480930000|2022-05-02 08:42:10|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|0
1651480940000|2022-05-02 08:42:20|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|0
1651480950000|2022-05-02 08:42:30|1649.9|1648.7|1649.8|1648.6|1650.3|1649.1|1649.8|1648.6|7
1651480960000|2022-05-02 08:42:40|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1651480970000|2022-05-02 08:42:50|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651480980000|2022-05-02 08:43:00|1649.8|1648.6|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|11
1651481000000|2022-05-02 08:43:20|||||||||1
1651481020000|2022-05-02 08:43:40|1650.1|1648.9|1650|1648.8|1650.2|1649|1650|1648.8|11
1651481030000|2022-05-02 08:43:50|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.2|1649|2
1651481040000|2022-05-02 08:44:00|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650|1648.8|2
1651481050000|2022-05-02 08:44:10|1650.4|1649.2|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|0
1651481060000|2022-05-02 08:44:20|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|0
1651481070000|2022-05-02 08:44:30|1650.7|1649.5|1650.8|1649.6|1650.8|1649.6|1650.7|1649.5|0
1651481080000|2022-05-02 08:44:40|1650.7|1649.5|1650.5|1649.3|1650.8|1649.6|1650.5|1649.3|5
1651481100000|2022-05-02 08:45:00|1650.6|1649.4|1650.8|1649.6|1650.8|1649.6|1650.3|1649.1|4
1651481160000|2022-05-02 08:46:00|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|2
1651481170000|2022-05-02 08:46:10|||||||||5
1651481190000|2022-05-02 08:46:30|1650.6|1649.4|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|0
1651481200000|2022-05-02 08:46:40|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|1
1651481210000|2022-05-02 08:46:50|1650.7|1649.5|1650.5|1649.3|1650.7|1649.5|1650.5|1649.3|1
1651481220000|2022-05-02 08:47:00|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1
1651481230000|2022-05-02 08:47:10|1650.5|1649.3|1650.8|1649.6|1650.8|1649.6|1650.5|1649.3|1
1651481240000|2022-05-02 08:47:20|1650.5|1649.3|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|1
1651481250000|2022-05-02 08:47:30|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|2
1651481260000|2022-05-02 08:47:40|||||||||1
1651481270000|2022-05-02 08:47:50|||||||||1
1651481280000|2022-05-02 08:48:00|1650.4|1649.2|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|1
1651481290000|2022-05-02 08:48:10|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651481300000|2022-05-02 08:48:20|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1651481310000|2022-05-02 08:48:30|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651481330000|2022-05-02 08:48:50|1650.4|1649.2|1650.2|1649|1650.4|1649.2|1650.2|1649|2
1651481340000|2022-05-02 08:49:00|1650.3|1649.1|1650.3|1649.1|1650.7|1649.5|1650.3|1649.1|2
1651481350000|2022-05-02 08:49:10|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1651481360000|2022-05-02 08:49:20|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.2|1649|0
1651481370000|2022-05-02 08:49:30|||||||||1
1651481390000|2022-05-02 08:49:50|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1
1651481400000|2022-05-02 08:50:00|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651481410000|2022-05-02 08:50:10|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|4
1651481420000|2022-05-02 08:50:20|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|6
1651481430000|2022-05-02 08:50:30|1650.4|1649.2|1650.1|1648.9|1650.4|1649.2|1650.1|1648.9|0
1651481440000|2022-05-02 08:50:40|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651481460000|2022-05-02 08:51:00|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|4
1651481470000|2022-05-02 08:51:10|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|0
1651481490000|2022-05-02 08:51:30|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|4
1651481500000|2022-05-02 08:51:40|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650.1|1648.9|0
1651481510000|2022-05-02 08:51:50|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1650|1648.8|0
1651481520000|2022-05-02 08:52:00|1650|1648.8|1650.3|1649.1|1650.4|1649.2|1650|1648.8|3
1651481530000|2022-05-02 08:52:10|1650.2|1649|1650.5|1649.3|1650.5|1649.3|1650.2|1649|0
1651481540000|2022-05-02 08:52:20|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|0
1651481560000|2022-05-02 08:52:40|1650.6|1649.4|1650.8|1649.6|1650.8|1649.6|1650.6|1649.4|2
1651481570000|2022-05-02 08:52:50|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1651481580000|2022-05-02 08:53:00|1650.8|1649.6|1650.8|1649.6|1650.9|1649.7|1650.7|1649.5|5
1651481590000|2022-05-02 08:53:10|1650.7|1649.5|1650.7|1649.5|1650.9|1649.7|1650.7|1649.5|0
1651481620000|2022-05-02 08:53:40|1651|1649.8|1651|1649.8|1651|1649.8|1650.9|1649.7|4
1651481630000|2022-05-02 08:53:50|1650.9|1649.7|1651.4|1650.2|1651.4|1650.2|1650.8|1649.6|2
1651481640000|2022-05-02 08:54:00|1651.3|1650.1|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|0
1651481650000|2022-05-02 08:54:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|5
1651481660000|2022-05-02 08:54:20|1651.2|1650|1651.2|1650|1651.2|1650|1651.1|1649.9|0
1651481670000|2022-05-02 08:54:30|1651.1|1649.9|1650.9|1649.7|1651.2|1650|1650.9|1649.7|0
1651481690000|2022-05-02 08:54:50|1651|1649.8|1650.7|1649.5|1651|1649.8|1650.7|1649.5|3
1651481700000|2022-05-02 08:55:00|1650.9|1649.7|1651.4|1650.2|1651.4|1650.2|1650.7|1649.5|19
1651481730000|2022-05-02 08:55:30|1651.3|1650.1|1651.7|1650.5|1651.7|1650.5|1651.3|1650.1|4
1651481740000|2022-05-02 08:55:40|||||||||2
1651481760000|2022-05-02 08:56:00|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.5|1650.3|0
1651481770000|2022-05-02 08:56:10|1651.4|1650.2|1651.7|1650.5|1651.7|1650.5|1651.4|1650.2|1
1651481790000|2022-05-02 08:56:30|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.6|1650.4|0
1651481800000|2022-05-02 08:56:40|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.3|1650.1|20
1651481810000|2022-05-02 08:56:50|1651.4|1650.2|1651.6|1650.4|1651.6|1650.4|1651.4|1650.2|4
1651481820000|2022-05-02 08:57:00|1651.7|1650.5|1651.6|1650.4|1651.7|1650.5|1651.6|1650.4|3
1651481830000|2022-05-02 08:57:10|||||||||3
1651481840000|2022-05-02 08:57:20|1651.5|1650.3|1651.2|1650|1651.5|1650.3|1651.2|1650|6
1651481850000|2022-05-02 08:57:30|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1
1651481860000|2022-05-02 08:57:40|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.3|1650.1|0
1651481880000|2022-05-02 08:58:00|1651.2|1650|1651.4|1650.2|1651.7|1650.5|1651.2|1650|1
1651481900000|2022-05-02 08:58:20|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|1
1651481910000|2022-05-02 08:58:30|1651.5|1650.3|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|0
1651481920000|2022-05-02 08:58:40|1651.6|1650.4|1651.4|1650.2|1651.7|1650.5|1651.4|1650.2|1
1651481950000|2022-05-02 08:59:10|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1651481970000|2022-05-02 08:59:30|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651481980000|2022-05-02 08:59:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1651482000000|2022-05-02 09:00:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|1
1651482030000|2022-05-02 09:00:30|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1651482060000|2022-05-02 09:01:00|||||||||2
1651482070000|2022-05-02 09:01:10|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|4
1651482080000|2022-05-02 09:01:20|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|1
1651482090000|2022-05-02 09:01:30|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|0
1651482100000|2022-05-02 09:01:40|1651.3|1650.1|1651.3|1650.1|1651.4|1650.2|1651.3|1650.1|0
1651482110000|2022-05-02 09:01:50|1651.4|1650.2|1651.3|1650.1|1651.4|1650.2|1651.3|1650.1|0
1651482120000|2022-05-02 09:02:00|1651.2|1650|1650.9|1649.7|1651.2|1650|1650.9|1649.7|5
1651482130000|2022-05-02 09:02:10|1650.8|1649.6|1650.9|1649.7|1650.9|1649.7|1650.7|1649.5|1
1651482140000|2022-05-02 09:02:20|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1651482170000|2022-05-02 09:02:50|1650.6|1649.4|1650.7|1649.5|1650.7|1649.5|1650.6|1649.4|6
1651482180000|2022-05-02 09:03:00|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651482210000|2022-05-02 09:03:30|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|3
1651482240000|2022-05-02 09:04:00|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|3
1651482250000|2022-05-02 09:04:10|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651482270000|2022-05-02 09:04:30|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1651482300000|2022-05-02 09:05:00|1650.3|1649.1|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|1
1651482320000|2022-05-02 09:05:20|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651482330000|2022-05-02 09:05:30|1650.4|1649.2|1650.7|1649.5|1650.7|1649.5|1650.4|1649.2|0
1651482350000|2022-05-02 09:05:50|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1651482360000|2022-05-02 09:06:00|1650.7|1649.5|1650.4|1649.2|1650.7|1649.5|1650.4|1649.2|4
1651482410000|2022-05-02 09:06:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1651482420000|2022-05-02 09:07:00|1650.9|1649.7|1651.5|1650.3|1651.7|1650.5|1650.9|1649.7|11
1651482430000|2022-05-02 09:07:10|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|0
1651482480000|2022-05-02 09:08:00|1651.6|1650.4|1651.7|1650.5|1651.7|1650.5|1651.5|1650.3|1
1651482510000|2022-05-02 09:08:30|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1651482540000|2022-05-02 09:09:00|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.3|1650.1|2
1651482570000|2022-05-02 09:09:30|1651.3|1650.1|1650.9|1649.7|1651.3|1650.1|1650.7|1649.5|6
1651482590000|2022-05-02 09:09:50|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651482600000|2022-05-02 09:10:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|1
1651482610000|2022-05-02 09:10:10|1651.2|1650|1650.9|1649.7|1651.2|1650|1650.9|1649.7|2
1651482630000|2022-05-02 09:10:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|4
1651482660000|2022-05-02 09:11:00|1651.4|1650.2|1651.2|1650|1651.4|1650.2|1651.2|1650|3
1651482670000|2022-05-02 09:11:10|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|3
1651482690000|2022-05-02 09:11:30|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1
1651482710000|2022-05-02 09:11:50|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1651.7|1650.5|1
1651482720000|2022-05-02 09:12:00|1651.9|1650.7|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|19
1651482740000|2022-05-02 09:12:20|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1
1651482750000|2022-05-02 09:12:30|1651.8|1650.6|1651.9|1650.7|1651.9|1650.7|1651.8|1650.6|2
1651482760000|2022-05-02 09:12:40|1651.8|1650.6|1651.9|1650.7|1651.9|1650.7|1651.8|1650.6|0
1651482770000|2022-05-02 09:12:50|1651.8|1650.6|1651.8|1650.6|1651.9|1650.7|1651.8|1650.6|0
1651482780000|2022-05-02 09:13:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|3
1651482800000|2022-05-02 09:13:20|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|0
1651482810000|2022-05-02 09:13:30|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1651.2|1650|0
1651482860000|2022-05-02 09:14:20|1651.1|1649.9|1651.2|1650|1651.2|1650|1651.1|1649.9|1
1651482900000|2022-05-02 09:15:00|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|2
1651482910000|2022-05-02 09:15:10|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1
1651482920000|2022-05-02 09:15:20|||||||||1
1651482950000|2022-05-02 09:15:50|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1
1651482970000|2022-05-02 09:16:10|||||||||2
1651482990000|2022-05-02 09:16:30|1651|1649.8|1650.9|1649.7|1651|1649.8|1650.9|1649.7|0
1651483000000|2022-05-02 09:16:40|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1651|1649.8|0
1651483010000|2022-05-02 09:16:50|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1651483060000|2022-05-02 09:17:40|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|1650.9|1649.7|0
1651483070000|2022-05-02 09:17:50|1650.8|1649.6|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|0
1651483080000|2022-05-02 09:18:00|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|0
1651483090000|2022-05-02 09:18:10|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651483120000|2022-05-02 09:18:40|1650.8|1649.6|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|0
1651483140000|2022-05-02 09:19:00|1650.8|1649.6|1650.9|1649.7|1651|1649.8|1650.8|1649.6|1
1651483150000|2022-05-02 09:19:10|1651|1649.8|1651.2|1650|1651.2|1650|1651|1649.8|1
1651483160000|2022-05-02 09:19:20|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1651483170000|2022-05-02 09:19:30|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|0
1651483180000|2022-05-02 09:19:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1651483200000|2022-05-02 09:20:00|||||||||1
1651483210000|2022-05-02 09:20:10|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1651483220000|2022-05-02 09:20:20|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651483230000|2022-05-02 09:20:30|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1651|1649.8|0
1651483240000|2022-05-02 09:20:40|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1651|1649.8|0
1651483250000|2022-05-02 09:20:50|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1651483260000|2022-05-02 09:21:00|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1
1651483270000|2022-05-02 09:21:10|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|2
1651483280000|2022-05-02 09:21:20|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1651483320000|2022-05-02 09:22:00|1651.6|1650.4|1651.6|1650.4|1651.9|1650.7|1651.6|1650.4|3
1651483350000|2022-05-02 09:22:30|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|3
1651483380000|2022-05-02 09:23:00|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|0
1651483390000|2022-05-02 09:23:10|1651.2|1650|1651.4|1650.2|1651.4|1650.2|1651.2|1650|1
1651483410000|2022-05-02 09:23:30|1651.3|1650.1|1651.4|1650.2|1651.4|1650.2|1651.3|1650.1|0
1651483420000|2022-05-02 09:23:40|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1651483430000|2022-05-02 09:23:50|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1651483440000|2022-05-02 09:24:00|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1
1651483480000|2022-05-02 09:24:40|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1651483490000|2022-05-02 09:24:50|1651.1|1649.9|1651.4|1650.2|1651.4|1650.2|1651.1|1649.9|0
1651483520000|2022-05-02 09:25:20|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1651483560000|2022-05-02 09:26:00|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|0
1651483600000|2022-05-02 09:26:40|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|1651.3|1650.1|0
1651483610000|2022-05-02 09:26:50|1651.2|1650|1651.1|1649.9|1651.2|1650|1651.1|1649.9|0
1651483640000|2022-05-02 09:27:20|1651.2|1650|1651.3|1650.1|1651.3|1650.1|1651.2|1650|0
1651483680000|2022-05-02 09:28:00|1651.4|1650.2|1651.3|1650.1|1651.5|1650.3|1651.3|1650.1|2
1651483710000|2022-05-02 09:28:30|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651483740000|2022-05-02 09:29:00|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1
1651483750000|2022-05-02 09:29:10|1651.6|1650.4|1651.5|1650.3|1651.6|1650.4|1651.4|1650.2|0
1651483770000|2022-05-02 09:29:30|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|1651.4|1650.2|0
1651483810000|2022-05-02 09:30:10|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|0
1651483830000|2022-05-02 09:30:30|1651.5|1650.3|1651.6|1650.4|1651.6|1650.4|1651.5|1650.3|0
1651483840000|2022-05-02 09:30:40|1651.4|1650.2|1651.5|1650.3|1651.5|1650.3|1651.4|1650.2|0
1651483850000|2022-05-02 09:30:50|1651.6|1650.4|1651.4|1650.2|1651.6|1650.4|1651.4|1650.2|0
1651483860000|2022-05-02 09:31:00|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|0
1651483880000|2022-05-02 09:31:20|1651|1649.8|1651|1649.8|1651|1649.8|1651|1649.8|1
1651483900000|2022-05-02 09:31:40|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1
1651483920000|2022-05-02 09:32:00|||||||||1
1651483970000|2022-05-02 09:32:50|1651|1649.8|1650.7|1649.5|1651|1649.8|1650.7|1649.5|10
1651483990000|2022-05-02 09:33:10|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|4
1651484040000|2022-05-02 09:34:00|1651|1649.8|1650.8|1649.6|1651|1649.8|1650.8|1649.6|5
1651484050000|2022-05-02 09:34:10|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1650.8|1649.6|1
1651484060000|2022-05-02 09:34:20|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|0
1651484100000|2022-05-02 09:35:00|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1651484110000|2022-05-02 09:35:10|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651484170000|2022-05-02 09:36:10|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|0
1651484200000|2022-05-02 09:36:40|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|1650.5|1649.3|0
1651484210000|2022-05-02 09:36:50|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.2|1649|12
1651484250000|2022-05-02 09:37:30|1650.2|1649|1650.1|1648.9|1650.3|1649.1|1650.1|1648.9|2
1651484320000|2022-05-02 09:38:40|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|1
1651484340000|2022-05-02 09:39:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1
1651484360000|2022-05-02 09:39:20|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|8
1651484370000|2022-05-02 09:39:30|1650.5|1649.3|1650.3|1649.1|1650.6|1649.4|1650.3|1649.1|0
1651484380000|2022-05-02 09:39:40|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|0
1651484400000|2022-05-02 09:40:00|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1
1651484450000|2022-05-02 09:40:50|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1
1651484460000|2022-05-02 09:41:00|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1
1651484470000|2022-05-02 09:41:10|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|0
1651484490000|2022-05-02 09:41:30|1650.3|1649.1|1650|1648.8|1650.3|1649.1|1650|1648.8|1
1651484580000|2022-05-02 09:43:00|||||||||3
1651484630000|2022-05-02 09:43:50|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1
1651484650000|2022-05-02 09:44:10|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651484660000|2022-05-02 09:44:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|2
1651484720000|2022-05-02 09:45:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651484740000|2022-05-02 09:45:40|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1
1651484750000|2022-05-02 09:45:50|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|0
1651484760000|2022-05-02 09:46:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1651484800000|2022-05-02 09:46:40|1650|1648.8|1649.4|1648.2|1650|1648.8|1649.4|1648.2|6
1651484810000|2022-05-02 09:46:50|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651484820000|2022-05-02 09:47:00|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651484860000|2022-05-02 09:47:40|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|1
1651484880000|2022-05-02 09:48:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1651484890000|2022-05-02 09:48:10|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|11
1651484900000|2022-05-02 09:48:20|1649.7|1648.5|1649.8|1648.6|1649.9|1648.7|1649.7|1648.5|4
1651484910000|2022-05-02 09:48:30|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|2
1651484920000|2022-05-02 09:48:40|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|4
1651484940000|2022-05-02 09:49:00|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|3
1651484950000|2022-05-02 09:49:10|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651484960000|2022-05-02 09:49:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651484970000|2022-05-02 09:49:30|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651484990000|2022-05-02 09:49:50|1650|1648.8|1650.2|1649|1650.2|1649|1650|1648.8|0
1651485000000|2022-05-02 09:50:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1649.8|1648.6|5
1651485010000|2022-05-02 09:50:10|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.9|1648.7|0
1651485020000|2022-05-02 09:50:20|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651485060000|2022-05-02 09:51:00|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651485070000|2022-05-02 09:51:10|1649.9|1648.7|1650.3|1649.1|1650.3|1649.1|1649.8|1648.6|17
1651485080000|2022-05-02 09:51:20|||||||||1
1651485090000|2022-05-02 09:51:30|1650.8|1649.6|1650.7|1649.5|1650.8|1649.6|1650.7|1649.5|5
1651485100000|2022-05-02 09:51:40|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|3
1651485120000|2022-05-02 09:52:00|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|1
1651485130000|2022-05-02 09:52:10|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|1650.4|1649.2|0
1651485140000|2022-05-02 09:52:20|1650.2|1649|1650.3|1649.1|1650.3|1649.1|1650.2|1649|2
1651485170000|2022-05-02 09:52:50|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651485180000|2022-05-02 09:53:00|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|0
1651485190000|2022-05-02 09:53:10|1650.5|1649.3|1650.4|1649.2|1650.5|1649.3|1650.4|1649.2|0
1651485200000|2022-05-02 09:53:20|1650.3|1649.1|1650.4|1649.2|1650.5|1649.3|1650.3|1649.1|0
1651485210000|2022-05-02 09:53:30|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.5|1649.3|0
1651485220000|2022-05-02 09:53:40|1650.7|1649.5|1650.4|1649.2|1650.7|1649.5|1650.4|1649.2|6
1651485230000|2022-05-02 09:53:50|1650.3|1649.1|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|0
1651485240000|2022-05-02 09:54:00|1650.3|1649.1|1650.4|1649.2|1650.4|1649.2|1650.3|1649.1|0
1651485250000|2022-05-02 09:54:10|1650.3|1649.1|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|1
1651485270000|2022-05-02 09:54:30|1650.4|1649.2|1650.3|1649.1|1650.4|1649.2|1650.3|1649.1|0
1651485290000|2022-05-02 09:54:50|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|0
1651485300000|2022-05-02 09:55:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|5
1651485380000|2022-05-02 09:56:20|1650|1648.8|1649.8|1648.6|1650.1|1648.9|1649.8|1648.6|2
1651485390000|2022-05-02 09:56:30|||||||||1
1651485400000|2022-05-02 09:56:40|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1651485410000|2022-05-02 09:56:50|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|1
1651485430000|2022-05-02 09:57:10|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|1
1651485440000|2022-05-02 09:57:20|1649.9|1648.7|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|3
1651485480000|2022-05-02 09:58:00|||||||||1
1651485500000|2022-05-02 09:58:20|1650.2|1649|1650.2|1649|1650.3|1649.1|1650.2|1649|2
1651485540000|2022-05-02 09:59:00|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|4
1651485570000|2022-05-02 09:59:30|1649.9|1648.7|1650.1|1648.9|1650.1|1648.9|1649.9|1648.7|0
1651485580000|2022-05-02 09:59:40|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|0
1651485600000|2022-05-02 10:00:00|1650.1|1648.9|1649.7|1648.5|1650.1|1648.9|1649.7|1648.5|1
1651485620000|2022-05-02 10:00:20|1650.4|1649.2|1650|1648.8|1650.4|1649.2|1650|1648.8|28
1651485630000|2022-05-02 10:00:30|||||||||3
1651485650000|2022-05-02 10:00:50|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1
1651485660000|2022-05-02 10:01:00|1649.8|1648.6|1649.9|1648.7|1649.9|1648.7|1649.8|1648.6|2
1651485670000|2022-05-02 10:01:10|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1
1651485680000|2022-05-02 10:01:20|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|14
1651485690000|2022-05-02 10:01:30|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|7
1651485760000|2022-05-02 10:02:40|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|2
1651485810000|2022-05-02 10:03:30|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1651485830000|2022-05-02 10:03:50|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|4
1651485840000|2022-05-02 10:04:00|1649.2|1648|1649.3|1648.1|1649.3|1648.1|1649.2|1648|4
1651485860000|2022-05-02 10:04:20|1649.2|1648|1649.5|1648.3|1649.5|1648.3|1649.2|1648|1
1651485870000|2022-05-02 10:04:30|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1651485900000|2022-05-02 10:05:00|1649.5|1648.3|1650|1648.8|1650|1648.8|1649.5|1648.3|3
1651485910000|2022-05-02 10:05:10|1649.9|1648.7|1649.9|1648.7|1650|1648.8|1649.9|1648.7|1
1651485920000|2022-05-02 10:05:20|||||||||5
1651485930000|2022-05-02 10:05:30|1649.8|1648.6|1649.7|1648.5|1649.8|1648.6|1649.7|1648.5|2
1651485980000|2022-05-02 10:06:20|1650|1648.8|1649.8|1648.6|1650|1648.8|1649.8|1648.6|2
1651485990000|2022-05-02 10:06:30|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|0
1651486010000|2022-05-02 10:06:50|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|0
1651486020000|2022-05-02 10:07:00|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|2
1651486060000|2022-05-02 10:07:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1651486070000|2022-05-02 10:07:50|1649.5|1648.3|1649.7|1648.5|1649.7|1648.5|1649.5|1648.3|1
1651486080000|2022-05-02 10:08:00|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|0
1651486090000|2022-05-02 10:08:10|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1
1651486100000|2022-05-02 10:08:20|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1651486160000|2022-05-02 10:09:20|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|2
1651486170000|2022-05-02 10:09:30|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|1
1651486180000|2022-05-02 10:09:40|1649.3|1648.1|1649.3|1648.1|1649.4|1648.2|1649.2|1648|9
1651486190000|2022-05-02 10:09:50|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|0
1651486200000|2022-05-02 10:10:00|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|2
1651486210000|2022-05-02 10:10:10|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|1
1651486220000|2022-05-02 10:10:20|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|5
1651486230000|2022-05-02 10:10:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651486340000|2022-05-02 10:12:20|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|4
1651486350000|2022-05-02 10:12:30|||||||||1
1651486430000|2022-05-02 10:13:50|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|2
1651486440000|2022-05-02 10:14:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|2
1651486450000|2022-05-02 10:14:10|1650|1648.8|1650|1648.8|1650|1648.8|1649.9|1648.7|0
1651486460000|2022-05-02 10:14:20|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.8|1648.6|2
1651486470000|2022-05-02 10:14:30|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|1
1651486500000|2022-05-02 10:15:00|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|0
1651486520000|2022-05-02 10:15:20|1649.2|1648|1649.1|1647.9|1649.2|1648|1649.1|1647.9|2
1651486610000|2022-05-02 10:16:50|||||||||9
1651486690000|2022-05-02 10:18:10|||||||||1
1651486700000|2022-05-02 10:18:20|||||||||1
1651486710000|2022-05-02 10:18:30|||||||||1
1651486720000|2022-05-02 10:18:40|||||||||3
1651486740000|2022-05-02 10:19:00|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|6
1651486790000|2022-05-02 10:19:50|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|2
1651486800000|2022-05-02 10:20:00|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.7|1648.5|2
1651486810000|2022-05-02 10:20:10|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1
1651486840000|2022-05-02 10:20:40|1649.7|1648.5|1649.6|1648.4|1649.7|1648.5|1649.6|1648.4|2
1651486860000|2022-05-02 10:21:00|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|1
1651486870000|2022-05-02 10:21:10|1649.3|1648.1|1649.4|1648.2|1649.4|1648.2|1649.2|1648|1
1651486890000|2022-05-02 10:21:30|1649.2|1648|1649.5|1648.3|1649.5|1648.3|1649.2|1648|4
1651486900000|2022-05-02 10:21:40|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1651486910000|2022-05-02 10:21:50|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651486930000|2022-05-02 10:22:10|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|1
1651486940000|2022-05-02 10:22:20|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651486950000|2022-05-02 10:22:30|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651486960000|2022-05-02 10:22:40|1649.8|1648.6|1649.5|1648.3|1649.8|1648.6|1649.5|1648.3|2
1651486990000|2022-05-02 10:23:10|||||||||2
1651487000000|2022-05-02 10:23:20|||||||||1
1651487040000|2022-05-02 10:24:00|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|2
1651487060000|2022-05-02 10:24:20|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|2
1651487070000|2022-05-02 10:24:30|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|2
1651487100000|2022-05-02 10:25:00|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|1
1651487110000|2022-05-02 10:25:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651487120000|2022-05-02 10:25:20|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1651487130000|2022-05-02 10:25:30|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651487140000|2022-05-02 10:25:40|1650|1648.8|1649.7|1648.5|1650|1648.8|1649.7|1648.5|0
1651487150000|2022-05-02 10:25:50|1649.9|1648.7|1650|1648.8|1650|1648.8|1649.9|1648.7|1
1651487160000|2022-05-02 10:26:00|1650.1|1648.9|1650.2|1649|1650.2|1649|1650.1|1648.9|2
1651487200000|2022-05-02 10:26:40|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|1650.1|1648.9|0
1651487210000|2022-05-02 10:26:50|1649.9|1648.7|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|5
1651487280000|2022-05-02 10:28:00|1649.9|1648.7|1649.9|1648.7|1650|1648.8|1649.9|1648.7|1
1651487290000|2022-05-02 10:28:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651487300000|2022-05-02 10:28:20|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|0
1651487310000|2022-05-02 10:28:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1651487330000|2022-05-02 10:28:50|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1
1651487340000|2022-05-02 10:29:00|1649.2|1648|1649.7|1648.5|1649.7|1648.5|1649.2|1648|4
1651487380000|2022-05-02 10:29:40|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651487390000|2022-05-02 10:29:50|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|3
1651487400000|2022-05-02 10:30:00|||||||||1
1651487420000|2022-05-02 10:30:20|1649.8|1648.6|1649.7|1648.5|1649.9|1648.7|1649.7|1648.5|2
1651487430000|2022-05-02 10:30:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651487440000|2022-05-02 10:30:40|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651487460000|2022-05-02 10:31:00|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|1
1651487490000|2022-05-02 10:31:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1651487500000|2022-05-02 10:31:40|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1
1651487530000|2022-05-02 10:32:10|||||||||1
1651487540000|2022-05-02 10:32:20|1649.4|1648.2|1649.5|1648.3|1649.5|1648.3|1649.4|1648.2|1
1651487550000|2022-05-02 10:32:30|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|0
1651487580000|2022-05-02 10:33:00|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|0
1651487620000|2022-05-02 10:33:40|1649.6|1648.4|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|0
1651487630000|2022-05-02 10:33:50|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|1
1651487640000|2022-05-02 10:34:00|1649.9|1648.7|1649.6|1648.4|1649.9|1648.7|1649.6|1648.4|2
1651487650000|2022-05-02 10:34:10|||||||||1
1651487660000|2022-05-02 10:34:20|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.5|1648.3|0
1651487670000|2022-05-02 10:34:30|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|0
1651487680000|2022-05-02 10:34:40|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1649.6|1648.4|1
1651487690000|2022-05-02 10:34:50|1649.5|1648.3|1649.5|1648.3|1649.6|1648.4|1649.5|1648.3|0
1651487700000|2022-05-02 10:35:00|1649.7|1648.5|1649.5|1648.3|1649.7|1648.5|1649.5|1648.3|3
1651487710000|2022-05-02 10:35:10|1649.4|1648.2|1649.5|1648.3|1649.5|1648.3|1649.4|1648.2|0
1651487720000|2022-05-02 10:35:20|1649.4|1648.2|1647.6|1646.4|1649.5|1648.3|1647.6|1646.4|43
1651487730000|2022-05-02 10:35:30|1647.7|1646.5|1648.2|1647|1648.2|1647|1647.7|1646.5|29
1651487780000|2022-05-02 10:36:20|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|8
1651487790000|2022-05-02 10:36:30|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|0
1651487800000|2022-05-02 10:36:40|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|1648.7|1647.5|0
1651487810000|2022-05-02 10:36:50|1648.5|1647.3|1648.4|1647.2|1648.5|1647.3|1648.4|1647.2|0
1651487820000|2022-05-02 10:37:00|1648.5|1647.3|1648.3|1647.1|1648.5|1647.3|1648.3|1647.1|0
1651487830000|2022-05-02 10:37:10|1648.2|1647|1648.2|1647|1648.2|1647|1648.1|1646.9|1
1651487860000|2022-05-02 10:37:40|1648.3|1647.1|1648.4|1647.2|1648.5|1647.3|1648.3|1647.1|2
1651487880000|2022-05-02 10:38:00|1648.3|1647.1|1648.2|1647|1648.6|1647.4|1648.2|1647|7
1651487890000|2022-05-02 10:38:10|||||||||1
1651487910000|2022-05-02 10:38:30|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|10
1651487920000|2022-05-02 10:38:40|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|0
1651487930000|2022-05-02 10:38:50|1648.2|1647|1648.3|1647.1|1648.3|1647.1|1648.2|1647|2
1651487950000|2022-05-02 10:39:10|1648.5|1647.3|1648.7|1647.5|1648.7|1647.5|1648.4|1647.2|6
1651487970000|2022-05-02 10:39:30|1648.8|1647.6|1648.7|1647.5|1648.8|1647.6|1648.7|1647.5|7
1651487980000|2022-05-02 10:39:40|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|1648.9|1647.7|6
1651488010000|2022-05-02 10:40:10|1648.8|1647.6|1648.9|1647.7|1648.9|1647.7|1648.8|1647.6|0
1651488020000|2022-05-02 10:40:20|1648.7|1647.5|1648.4|1647.2|1648.7|1647.5|1648.4|1647.2|4
1651488030000|2022-05-02 10:40:30|1648.3|1647.1|1648.4|1647.2|1648.4|1647.2|1648.3|1647.1|2
1651488040000|2022-05-02 10:40:40|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|7
1651488060000|2022-05-02 10:41:00|1648.3|1647.1|1648.4|1647.2|1648.6|1647.4|1648.3|1647.1|1
1651488070000|2022-05-02 10:41:10|1648.3|1647.1|1648.4|1647.2|1648.4|1647.2|1648.3|1647.1|4
1651488100000|2022-05-02 10:41:40|1648.3|1647.1|1648.4|1647.2|1648.4|1647.2|1648.3|1647.1|1
1651488110000|2022-05-02 10:41:50|1648.6|1647.4|1648.7|1647.5|1648.7|1647.5|1648.6|1647.4|0
1651488120000|2022-05-02 10:42:00|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|2
1651488140000|2022-05-02 10:42:20|||||||||5
1651488150000|2022-05-02 10:42:30|1648.3|1647.1|1648.2|1647|1648.4|1647.2|1648.2|1647|9
1651488160000|2022-05-02 10:42:40|1648.1|1646.9|1648.2|1647|1648.2|1647|1648.1|1646.9|3
1651488170000|2022-05-02 10:42:50|||||||||4
1651488180000|2022-05-02 10:43:00|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|15
1651488190000|2022-05-02 10:43:10|1649.2|1648|1649|1647.8|1649.2|1648|1649|1647.8|2
1651488210000|2022-05-02 10:43:30|1648.9|1647.7|1649.2|1648|1649.2|1648|1648.9|1647.7|7
1651488220000|2022-05-02 10:43:40|||||||||3
1651488230000|2022-05-02 10:43:50|1649.3|1648.1|1649.5|1648.3|1649.5|1648.3|1649.3|1648.1|1
1651488240000|2022-05-02 10:44:00|1649.6|1648.4|1649.7|1648.5|1649.8|1648.6|1649.6|1648.4|4
1651488260000|2022-05-02 10:44:20|||||||||1
1651488290000|2022-05-02 10:44:50|||||||||2
1651488300000|2022-05-02 10:45:00|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|1
1651488310000|2022-05-02 10:45:10|||||||||1
1651488320000|2022-05-02 10:45:20|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|1
1651488330000|2022-05-02 10:45:30|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|0
1651488340000|2022-05-02 10:45:40|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|0
1651488350000|2022-05-02 10:45:50|||||||||2
1651488370000|2022-05-02 10:46:10|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|0
1651488400000|2022-05-02 10:46:40|1649.6|1648.4|1649.7|1648.5|1649.7|1648.5|1649.6|1648.4|2
1651488410000|2022-05-02 10:46:50|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651488420000|2022-05-02 10:47:00|1649.7|1648.5|1650.3|1649.1|1650.5|1649.3|1649.7|1648.5|10
1651488430000|2022-05-02 10:47:10|1650.2|1649|1650.2|1649|1650.3|1649.1|1650.2|1649|1
1651488440000|2022-05-02 10:47:20|1650.3|1649.1|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|1
1651488470000|2022-05-02 10:47:50|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|2
1651488490000|2022-05-02 10:48:10|1650.3|1649.1|1650.4|1649.2|1650.5|1649.3|1650.3|1649.1|0
1651488500000|2022-05-02 10:48:20|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651488510000|2022-05-02 10:48:30|1650.5|1649.3|1650.6|1649.4|1650.6|1649.4|1650.4|1649.2|0
1651488520000|2022-05-02 10:48:40|||||||||4
1651488530000|2022-05-02 10:48:50|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.1|1648.9|14
1651488540000|2022-05-02 10:49:00|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|2
1651488550000|2022-05-02 10:49:10|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|0
1651488560000|2022-05-02 10:49:20|||||||||2
1651488570000|2022-05-02 10:49:30|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|0
1651488580000|2022-05-02 10:49:40|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.5|1649.3|2
1651488590000|2022-05-02 10:49:50|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651488600000|2022-05-02 10:50:00|1650.5|1649.3|1650.3|1649.1|1650.5|1649.3|1650.3|1649.1|2
1651488610000|2022-05-02 10:50:10|1650.4|1649.2|1650.5|1649.3|1650.5|1649.3|1650.4|1649.2|1
1651488630000|2022-05-02 10:50:30|1650.6|1649.4|1650.7|1649.5|1650.8|1649.6|1650.5|1649.3|7
1651488640000|2022-05-02 10:50:40|1650.6|1649.4|1650.6|1649.4|1650.7|1649.5|1650.6|1649.4|1
1651488650000|2022-05-02 10:50:50|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|0
1651488660000|2022-05-02 10:51:00|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650.4|1649.2|2
1651488700000|2022-05-02 10:51:40|1650.6|1649.4|1651|1649.8|1651|1649.8|1650.6|1649.4|4
1651488720000|2022-05-02 10:52:00|1650.8|1649.6|1651|1649.8|1651|1649.8|1650.8|1649.6|1
1651488740000|2022-05-02 10:52:20|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1
1651488760000|2022-05-02 10:52:40|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651488770000|2022-05-02 10:52:50|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651488790000|2022-05-02 10:53:10|1650.8|1649.6|1651.1|1649.9|1651.1|1649.9|1650.8|1649.6|3
1651488800000|2022-05-02 10:53:20|1651.2|1650|1651.2|1650|1651.2|1650|1651.2|1650|1
1651488810000|2022-05-02 10:53:30|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|3
1651488840000|2022-05-02 10:54:00|1650.9|1649.7|1651.4|1650.2|1651.4|1650.2|1650.9|1649.7|10
1651488850000|2022-05-02 10:54:10|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|0
1651488870000|2022-05-02 10:54:30|1651.3|1650.1|1651.1|1649.9|1651.3|1650.1|1651.1|1649.9|0
1651488880000|2022-05-02 10:54:40|1650.8|1649.6|1651|1649.8|1651|1649.8|1650.8|1649.6|12
1651488890000|2022-05-02 10:54:50|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651488920000|2022-05-02 10:55:20|1651.4|1650.2|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|13
1651488930000|2022-05-02 10:55:30|1651.5|1650.3|1651.2|1650|1651.5|1650.3|1651.2|1650|1
1651488940000|2022-05-02 10:55:40|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|1651.1|1649.9|0
1651488950000|2022-05-02 10:55:50|1651.2|1650|1650.9|1649.7|1651.2|1650|1650.8|1649.6|4
1651488960000|2022-05-02 10:56:00|1651.1|1649.9|1650.9|1649.7|1651.1|1649.9|1650.9|1649.7|0
1651488980000|2022-05-02 10:56:20|1651.1|1649.9|1650.9|1649.7|1651.1|1649.9|1650.9|1649.7|0
1651488990000|2022-05-02 10:56:30|1651.1|1649.9|1650.9|1649.7|1651.1|1649.9|1650.9|1649.7|0
1651489010000|2022-05-02 10:56:50|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|1650.8|1649.6|0
1651489020000|2022-05-02 10:57:00|1650.6|1649.4|1650.4|1649.2|1650.6|1649.4|1650.2|1649|21
1651489030000|2022-05-02 10:57:10|1650.5|1649.3|1650.2|1649|1650.5|1649.3|1650.2|1649|2
1651489050000|2022-05-02 10:57:30|1650.3|1649.1|1650.5|1649.3|1650.5|1649.3|1650.3|1649.1|1
1651489080000|2022-05-02 10:58:00|1650.4|1649.2|1650.4|1649.2|1650.7|1649.5|1650.4|1649.2|1
1651489090000|2022-05-02 10:58:10|||||||||7
1651489110000|2022-05-02 10:58:30|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651489120000|2022-05-02 10:58:40|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|3
1651489130000|2022-05-02 10:58:50|||||||||5
1651489140000|2022-05-02 10:59:00|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1
1651489150000|2022-05-02 10:59:10|||||||||1
1651489160000|2022-05-02 10:59:20|1650.2|1649|1650.2|1649|1650.2|1649|1650.2|1649|9
1651489190000|2022-05-02 10:59:50|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|5
1651489220000|2022-05-02 11:00:20|||||||||7
1651489230000|2022-05-02 11:00:30|1649.8|1648.6|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|4
1651489240000|2022-05-02 11:00:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|6
1651489250000|2022-05-02 11:00:50|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|2
1651489260000|2022-05-02 11:01:00|1649.4|1648.2|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|1
1651489280000|2022-05-02 11:01:20|1649.3|1648.1|1649.3|1648.1|1649.4|1648.2|1649.3|1648.1|4
1651489290000|2022-05-02 11:01:30|1649.2|1648|1649|1647.8|1649.2|1648|1649|1647.8|5
1651489300000|2022-05-02 11:01:40|1648.9|1647.7|1648.8|1647.6|1648.9|1647.7|1648.8|1647.6|2
1651489310000|2022-05-02 11:01:50|1648.5|1647.3|1648.7|1647.5|1648.7|1647.5|1648.5|1647.3|4
1651489320000|2022-05-02 11:02:00|||||||||1
1651489350000|2022-05-02 11:02:30|1648.8|1647.6|1648.7|1647.5|1648.8|1647.6|1648.7|1647.5|0
1651489370000|2022-05-02 11:02:50|1648.6|1647.4|1648.7|1647.5|1648.7|1647.5|1648.6|1647.4|0
1651489380000|2022-05-02 11:03:00|1648.3|1647.1|1648.3|1647.1|1648.4|1647.2|1648.3|1647.1|3
1651489400000|2022-05-02 11:03:20|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|21
1651489480000|2022-05-02 11:04:40|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|1
1651489500000|2022-05-02 11:05:00|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1
1651489510000|2022-05-02 11:05:10|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|1648.3|1647.1|0
1651489530000|2022-05-02 11:05:30|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|1648.4|1647.2|4
1651489540000|2022-05-02 11:05:40|1648.8|1647.6|1648.7|1647.5|1648.8|1647.6|1648.7|1647.5|0
1651489560000|2022-05-02 11:06:00|1648.8|1647.6|1649.2|1648|1649.2|1648|1648.8|1647.6|2
1651489570000|2022-05-02 11:06:10|1649|1647.8|1649|1647.8|1649|1647.8|1649|1647.8|0
1651489580000|2022-05-02 11:06:20|1649.2|1648|1649|1647.8|1649.3|1648.1|1649|1647.8|3
1651489600000|2022-05-02 11:06:40|1648.8|1647.6|1648.9|1647.7|1648.9|1647.7|1648.8|1647.6|2
1651489610000|2022-05-02 11:06:50|1648.8|1647.6|1648.8|1647.6|1648.9|1647.7|1648.6|1647.4|0
1651489620000|2022-05-02 11:07:00|1648.6|1647.4|1648.9|1647.7|1648.9|1647.7|1648.6|1647.4|3
1651489640000|2022-05-02 11:07:20|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|1648.6|1647.4|0
1651489650000|2022-05-02 11:07:30|1648.5|1647.3|1648.6|1647.4|1648.6|1647.4|1648.5|1647.3|0
1651489680000|2022-05-02 11:08:00|1649.4|1648.2|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|7
1651489690000|2022-05-02 11:08:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651489710000|2022-05-02 11:08:30|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651489730000|2022-05-02 11:08:50|1649.7|1648.5|1649.4|1648.2|1649.7|1648.5|1649.4|1648.2|1
1651489770000|2022-05-02 11:09:30|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|0
1651489780000|2022-05-02 11:09:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|2
1651489800000|2022-05-02 11:10:00|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|2
1651489820000|2022-05-02 11:10:20|1649.5|1648.3|1649.7|1648.5|1649.7|1648.5|1649.4|1648.2|1
1651489830000|2022-05-02 11:10:30|||||||||1
1651489860000|2022-05-02 11:11:00|1649.8|1648.6|1649.7|1648.5|1649.8|1648.6|1649.7|1648.5|0
1651489870000|2022-05-02 11:11:10|||||||||2
1651489880000|2022-05-02 11:11:20|1649.8|1648.6|1650.2|1649|1650.2|1649|1649.8|1648.6|4
1651489890000|2022-05-02 11:11:30|1650.3|1649.1|1650.2|1649|1650.3|1649.1|1650.1|1648.9|3
1651489900000|2022-05-02 11:11:40|1650.1|1648.9|1650.2|1649|1650.2|1649|1650.1|1648.9|1
1651489910000|2022-05-02 11:11:50|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|1650.3|1649.1|0
1651489920000|2022-05-02 11:12:00|||||||||1
1651489960000|2022-05-02 11:12:40|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|2
1651489970000|2022-05-02 11:12:50|1649.9|1648.7|1649.8|1648.6|1649.9|1648.7|1649.8|1648.6|4
1651489980000|2022-05-02 11:13:00|1649.7|1648.5|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|1
1651489990000|2022-05-02 11:13:10|||||||||1
1651490000000|2022-05-02 11:13:20|1650|1648.8|1650|1648.8|1650|1648.8|1650|1648.8|12
1651490020000|2022-05-02 11:13:40|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|2
1651490030000|2022-05-02 11:13:50|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1651490040000|2022-05-02 11:14:00|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.7|1648.5|1
1651490050000|2022-05-02 11:14:10|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1649.7|1648.5|1
1651490090000|2022-05-02 11:14:50|1649.8|1648.6|1649.5|1648.3|1649.8|1648.6|1649.5|1648.3|1
1651490100000|2022-05-02 11:15:00|1649.4|1648.2|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|2
1651490110000|2022-05-02 11:15:10|||||||||1
1651490120000|2022-05-02 11:15:20|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|1649.5|1648.3|0
1651490180000|2022-05-02 11:16:20|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1
1651490190000|2022-05-02 11:16:30|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.9|1648.7|0
1651490210000|2022-05-02 11:16:50|1650|1648.8|1650.4|1649.2|1650.4|1649.2|1650|1648.8|0
1651490220000|2022-05-02 11:17:00|1650.3|1649.1|1649.9|1648.7|1650.3|1649.1|1649.9|1648.7|3
1651490240000|2022-05-02 11:17:20|1650.2|1649|1650|1648.8|1650.2|1649|1650|1648.8|0
1651490250000|2022-05-02 11:17:30|1650.1|1648.9|1649.9|1648.7|1650.1|1648.9|1649.9|1648.7|2
1651490270000|2022-05-02 11:17:50|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|1649.8|1648.6|0
1651490280000|2022-05-02 11:18:00|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|1649.9|1648.7|0
1651490330000|2022-05-02 11:18:50|1649.8|1648.6|1649.9|1648.7|1649.9|1648.7|1649.8|1648.6|0
1651490360000|2022-05-02 11:19:20|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.9|1648.7|1
1651490390000|2022-05-02 11:19:50|1650|1648.8|1649.9|1648.7|1650|1648.8|1649.9|1648.7|1
1651490400000|2022-05-02 11:20:00|1649.8|1648.6|1649.3|1648.1|1649.8|1648.6|1649.3|1648.1|5
1651490410000|2022-05-02 11:20:10|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|2
1651490430000|2022-05-02 11:20:30|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|1649.3|1648.1|0
1651490440000|2022-05-02 11:20:40|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|1649.4|1648.2|4
1651490460000|2022-05-02 11:21:00|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|1
1651490470000|2022-05-02 11:21:10|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|0
1651490480000|2022-05-02 11:21:20|1649.5|1648.3|1649.4|1648.2|1649.5|1648.3|1649.4|1648.2|0
1651490500000|2022-05-02 11:21:40|1649.5|1648.3|1649.6|1648.4|1649.9|1648.7|1649.5|1648.3|8
1651490510000|2022-05-02 11:21:50|1650.1|1648.9|1650.5|1649.3|1650.6|1649.4|1650.1|1648.9|2
1651490520000|2022-05-02 11:22:00|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|1650.6|1649.4|0
1651490530000|2022-05-02 11:22:10|||||||||1
1651490540000|2022-05-02 11:22:20|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1650.7|1649.5|1
1651490590000|2022-05-02 11:23:10|1651.2|1650|1651.4|1650.2|1651.5|1650.3|1651.2|1650|4
1651490600000|2022-05-02 11:23:20|1651.5|1650.3|1651.4|1650.2|1651.5|1650.3|1651.4|1650.2|1
1651490610000|2022-05-02 11:23:30|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|1651.5|1650.3|0
1651490630000|2022-05-02 11:23:50|||||||||4
1651490640000|2022-05-02 11:24:00|1651.4|1650.2|1651.6|1650.4|1651.7|1650.5|1651.4|1650.2|15
1651490650000|2022-05-02 11:24:10|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|1651.9|1650.7|0
1651490660000|2022-05-02 11:24:20|1652|1650.8|1652|1650.8|1652|1650.8|1651.9|1650.7|1
1651490670000|2022-05-02 11:24:30|||||||||2
1651490710000|2022-05-02 11:25:10|||||||||2
1651490720000|2022-05-02 11:25:20|1652.6|1651.4|1653.2|1652|1653.2|1652|1652.6|1651.4|2
1651490730000|2022-05-02 11:25:30|1653.3|1652.1|1653.1|1651.9|1653.5|1652.3|1653.1|1651.9|7
1651490740000|2022-05-02 11:25:40|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651490770000|2022-05-02 11:26:10|1653.1|1651.9|1653.1|1651.9|1653.2|1652|1653.1|1651.9|3
1651490780000|2022-05-02 11:26:20|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|3
1651490790000|2022-05-02 11:26:30|1653.2|1652|1653.2|1652|1653.2|1652|1653.1|1651.9|2
1651490800000|2022-05-02 11:26:40|1653.1|1651.9|1653.4|1652.2|1653.4|1652.2|1653.1|1651.9|4
1651490820000|2022-05-02 11:27:00|||||||||2
1651490830000|2022-05-02 11:27:10|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1653.5|1652.3|0
1651490840000|2022-05-02 11:27:20|1653.8|1652.6|1653.3|1652.1|1653.9|1652.7|1653.2|1652|12
1651490860000|2022-05-02 11:27:40|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651490880000|2022-05-02 11:28:00|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|7
1651490890000|2022-05-02 11:28:10|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1
1651490900000|2022-05-02 11:28:20|1653.6|1652.4|1653.3|1652.1|1653.6|1652.4|1653.3|1652.1|0
1651490910000|2022-05-02 11:28:30|1653.4|1652.2|1653.6|1652.4|1653.6|1652.4|1653.4|1652.2|0
1651490930000|2022-05-02 11:28:50|||||||||2
1651490940000|2022-05-02 11:29:00|1654.1|1652.9|1653.8|1652.6|1654.1|1652.9|1653.8|1652.6|2
1651490960000|2022-05-02 11:29:20|1653.9|1652.7|1653.7|1652.5|1653.9|1652.7|1653.7|1652.5|3
1651490970000|2022-05-02 11:29:30|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|2
1651490980000|2022-05-02 11:29:40|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|6
1651491000000|2022-05-02 11:30:00|||||||||2
1651491060000|2022-05-02 11:31:00|1653.5|1652.3|1653.3|1652.1|1653.6|1652.4|1653.3|1652.1|41
1651491080000|2022-05-02 11:31:20|1653.6|1652.4|1653.3|1652.1|1653.6|1652.4|1653.3|1652.1|2
1651491090000|2022-05-02 11:31:30|1653.2|1652|1653.6|1652.4|1653.6|1652.4|1653.2|1652|2
1651491100000|2022-05-02 11:31:40|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.6|1652.4|0
1651491110000|2022-05-02 11:31:50|||||||||1
1651491120000|2022-05-02 11:32:00|||||||||2
1651491130000|2022-05-02 11:32:10|||||||||3
1651491140000|2022-05-02 11:32:20|||||||||2
1651491150000|2022-05-02 11:32:30|1654|1652.8|1653.8|1652.6|1654|1652.8|1653.8|1652.6|2
1651491160000|2022-05-02 11:32:40|1654|1652.8|1654.2|1653|1654.2|1653|1654|1652.8|0
1651491180000|2022-05-02 11:33:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|3
1651491190000|2022-05-02 11:33:10|||||||||1
1651491230000|2022-05-02 11:33:50|1654.3|1653.1|1654.6|1653.4|1654.6|1653.4|1654.3|1653.1|2
1651491240000|2022-05-02 11:34:00|1654.7|1653.5|1654.2|1653|1654.7|1653.5|1654.2|1653|4
1651491260000|2022-05-02 11:34:20|1653.9|1652.7|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|5
1651491270000|2022-05-02 11:34:30|1653.9|1652.7|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|2
1651491280000|2022-05-02 11:34:40|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|0
1651491300000|2022-05-02 11:35:00|||||||||1
1651491360000|2022-05-02 11:36:00|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|0
1651491380000|2022-05-02 11:36:20|1654.1|1652.9|1653.9|1652.7|1654.2|1653|1653.9|1652.7|3
1651491390000|2022-05-02 11:36:30|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|8
1651491400000|2022-05-02 11:36:40|1653.4|1652.2|1653.1|1651.9|1653.4|1652.2|1653.1|1651.9|7
1651491410000|2022-05-02 11:36:50|1653.2|1652|1653.6|1652.4|1653.6|1652.4|1653.2|1652|3
1651491420000|2022-05-02 11:37:00|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.3|1652.1|2
1651491430000|2022-05-02 11:37:10|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|0
1651491470000|2022-05-02 11:37:50|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1
1651491500000|2022-05-02 11:38:20|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|2
1651491520000|2022-05-02 11:38:40|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|1
1651491530000|2022-05-02 11:38:50|||||||||1
1651491540000|2022-05-02 11:39:00|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.2|1652|6
1651491550000|2022-05-02 11:39:10|1653.5|1652.3|1653.6|1652.4|1653.6|1652.4|1653.5|1652.3|1
1651491560000|2022-05-02 11:39:20|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|1653.7|1652.5|0
1651491570000|2022-05-02 11:39:30|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|0
1651491580000|2022-05-02 11:39:40|||||||||1
1651491610000|2022-05-02 11:40:10|1653.5|1652.3|1653.2|1652|1653.6|1652.4|1653.2|1652|7
1651491630000|2022-05-02 11:40:30|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.2|1652|4
1651491640000|2022-05-02 11:40:40|1653.2|1652|1653.3|1652.1|1653.6|1652.4|1653.2|1652|11
1651491660000|2022-05-02 11:41:00|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|1653.6|1652.4|2
1651491670000|2022-05-02 11:41:10|1653.7|1652.5|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|5
1651491690000|2022-05-02 11:41:30|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651491700000|2022-05-02 11:41:40|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651491710000|2022-05-02 11:41:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|0
1651491720000|2022-05-02 11:42:00|1653.7|1652.5|1653.3|1652.1|1653.7|1652.5|1653.3|1652.1|9
1651491740000|2022-05-02 11:42:20|1653.2|1652|1653|1651.8|1653.2|1652|1653|1651.8|3
1651491750000|2022-05-02 11:42:30|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|4
1651491760000|2022-05-02 11:42:40|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|0
1651491770000|2022-05-02 11:42:50|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|1
1651491780000|2022-05-02 11:43:00|1652.9|1651.7|1653.1|1651.9|1653.2|1652|1652.7|1651.5|4
1651491790000|2022-05-02 11:43:10|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|2
1651491800000|2022-05-02 11:43:20|1653.1|1651.9|1653.3|1652.1|1653.3|1652.1|1653.1|1651.9|1
1651491810000|2022-05-02 11:43:30|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651491830000|2022-05-02 11:43:50|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|1653.5|1652.3|4
1651491840000|2022-05-02 11:44:00|1653.3|1652.1|1653.2|1652|1653.3|1652.1|1653.2|1652|1
1651491860000|2022-05-02 11:44:20|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1
1651491870000|2022-05-02 11:44:30|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.2|1652|3
1651491900000|2022-05-02 11:45:00|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|2
1651491910000|2022-05-02 11:45:10|1653.2|1652|1653.3|1652.1|1653.3|1652.1|1653.2|1652|1
1651491920000|2022-05-02 11:45:20|1653.2|1652|1653.2|1652|1653.2|1652|1653.2|1652|0
1651491940000|2022-05-02 11:45:40|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|5
1651491950000|2022-05-02 11:45:50|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|0
1651491970000|2022-05-02 11:46:10|1653|1651.8|1653|1651.8|1653|1651.8|1653|1651.8|0
1651491980000|2022-05-02 11:46:20|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|1652.9|1651.7|0
1651491990000|2022-05-02 11:46:30|1653|1651.8|1652.9|1651.7|1653.2|1652|1652.9|1651.7|2
1651492000000|2022-05-02 11:46:40|1652.7|1651.5|1652.8|1651.6|1652.9|1651.7|1652.7|1651.5|5
1651492010000|2022-05-02 11:46:50|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|0
1651492020000|2022-05-02 11:47:00|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|1652.6|1651.4|8
1651492040000|2022-05-02 11:47:20|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|20
1651492050000|2022-05-02 11:47:30|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1652.7|1651.5|1
1651492060000|2022-05-02 11:47:40|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1
1651492080000|2022-05-02 11:48:00|1652.9|1651.7|1653.1|1651.9|1653.1|1651.9|1652.9|1651.7|1
1651492090000|2022-05-02 11:48:10|1653.2|1652|1653.1|1651.9|1653.2|1652|1653.1|1651.9|2
1651492100000|2022-05-02 11:48:20|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|3
1651492110000|2022-05-02 11:48:30|1652.9|1651.7|1652.7|1651.5|1652.9|1651.7|1652.7|1651.5|3
1651492120000|2022-05-02 11:48:40|1652.6|1651.4|1652.6|1651.4|1652.8|1651.6|1652.6|1651.4|3
1651492170000|2022-05-02 11:49:30|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|1653.1|1651.9|10
1651492180000|2022-05-02 11:49:40|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|1653.3|1652.1|0
1651492200000|2022-05-02 11:50:00|1653.2|1652|1653.3|1652.1|1653.3|1652.1|1653.2|1652|1
1651492210000|2022-05-02 11:50:10|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|2
1651492240000|2022-05-02 11:50:40|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|1
1651492250000|2022-05-02 11:50:50|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1653.3|1652.1|0
1651492260000|2022-05-02 11:51:00|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|1653.4|1652.2|0
1651492310000|2022-05-02 11:51:50|1653.6|1652.4|1653.7|1652.5|1653.7|1652.5|1653.6|1652.4|0
1651492320000|2022-05-02 11:52:00|1653.8|1652.6|1654|1652.8|1654|1652.8|1653.8|1652.6|0
1651492330000|2022-05-02 11:52:10|1654.2|1653|1654.3|1653.1|1654.3|1653.1|1653.9|1652.7|18
1651492340000|2022-05-02 11:52:20|1654.4|1653.2|1654.5|1653.3|1654.5|1653.3|1654.4|1653.2|1
1651492350000|2022-05-02 11:52:30|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|4
1651492360000|2022-05-02 11:52:40|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|1
1651492380000|2022-05-02 11:53:00|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|2
1651492390000|2022-05-02 11:53:10|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|1
1651492400000|2022-05-02 11:53:20|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|1654.4|1653.2|3
1651492410000|2022-05-02 11:53:30|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|1654.3|1653.1|0
1651492440000|2022-05-02 11:54:00|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|2
1651492450000|2022-05-02 11:54:10|||||||||5
1651492460000|2022-05-02 11:54:20|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|1
1651492470000|2022-05-02 11:54:30|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1654.3|1653.1|1
1651492480000|2022-05-02 11:54:40|1654.5|1653.3|1654.3|1653.1|1654.7|1653.5|1654.2|1653|15
1651492490000|2022-05-02 11:54:50|||||||||1
1651492500000|2022-05-02 11:55:00|1654.5|1653.3|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|35
1651492510000|2022-05-02 11:55:10|1654.4|1653.2|1654.5|1653.3|1654.5|1653.3|1654.4|1653.2|0
1651492520000|2022-05-02 11:55:20|1654.4|1653.2|1654.5|1653.3|1654.5|1653.3|1654.4|1653.2|0
1651492530000|2022-05-02 11:55:30|1654.4|1653.2|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|1
1651492560000|2022-05-02 11:56:00|1654.5|1653.3|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|4
1651492570000|2022-05-02 11:56:10|||||||||1
1651492580000|2022-05-02 11:56:20|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|0
1651492590000|2022-05-02 11:56:30|||||||||1
1651492600000|2022-05-02 11:56:40|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|9
1651492610000|2022-05-02 11:56:50|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|2
1651492630000|2022-05-02 11:57:10|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|4
1651492640000|2022-05-02 11:57:20|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|3
1651492660000|2022-05-02 11:57:40|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|4
1651492680000|2022-05-02 11:58:00|1654.4|1653.2|1654.6|1653.4|1654.6|1653.4|1654.4|1653.2|0
1651492710000|2022-05-02 11:58:30|1654.7|1653.5|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|1
1651492720000|2022-05-02 11:58:40|||||||||2
1651492730000|2022-05-02 11:58:50|||||||||1
1651492740000|2022-05-02 11:59:00|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.7|1653.5|7
1651492760000|2022-05-02 11:59:20|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|4
1651492780000|2022-05-02 11:59:40|||||||||2
1651492790000|2022-05-02 11:59:50|1654.9|1653.7|1654.6|1653.4|1654.9|1653.7|1654.6|1653.4|9
1651492800000|2022-05-02 12:00:00|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.4|1653.2|6
1651492810000|2022-05-02 12:00:10|1654.6|1653.4|1655|1653.8|1655.1|1653.9|1654.6|1653.4|8
1651492820000|2022-05-02 12:00:20|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|4
1651492830000|2022-05-02 12:00:30|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|6
1651492840000|2022-05-02 12:00:40|1655.4|1654.2|1654.7|1653.5|1655.4|1654.2|1654.7|1653.5|6
1651492850000|2022-05-02 12:00:50|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651492860000|2022-05-02 12:01:00|||||||||1
1651492870000|2022-05-02 12:01:10|1654.7|1653.5|1654.6|1653.4|1654.7|1653.5|1654.6|1653.4|1
1651492880000|2022-05-02 12:01:20|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1
1651492900000|2022-05-02 12:01:40|1654.7|1653.5|1654.8|1653.6|1654.8|1653.6|1654.7|1653.5|5
1651492910000|2022-05-02 12:01:50|1654.6|1653.4|1654.7|1653.5|1654.8|1653.6|1654.6|1653.4|2
1651492920000|2022-05-02 12:02:00|1654.8|1653.6|1654.6|1653.4|1654.8|1653.6|1654.6|1653.4|1
1651492930000|2022-05-02 12:02:10|1654.7|1653.5|1654.8|1653.6|1654.8|1653.6|1654.7|1653.5|0
1651492940000|2022-05-02 12:02:20|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|1654.9|1653.7|0
1651492950000|2022-05-02 12:02:30|1655|1653.8|1655.1|1653.9|1655.1|1653.9|1655|1653.8|0
1651492970000|2022-05-02 12:02:50|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1651492980000|2022-05-02 12:03:00|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|29
1651492990000|2022-05-02 12:03:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.1|1653.9|3
1651493000000|2022-05-02 12:03:20|1655.1|1653.9|1655.2|1654|1655.3|1654.1|1655.1|1653.9|1
1651493010000|2022-05-02 12:03:30|||||||||9
1651493030000|2022-05-02 12:03:50|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.2|1654|1
1651493040000|2022-05-02 12:04:00|1655.2|1654|1655.5|1654.3|1655.5|1654.3|1655.2|1654|2
1651493050000|2022-05-02 12:04:10|1655.8|1654.6|1655.5|1654.3|1655.8|1654.6|1655.5|1654.3|12
1651493070000|2022-05-02 12:04:30|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1651493080000|2022-05-02 12:04:40|1655.9|1654.7|1655.8|1654.6|1655.9|1654.7|1655.8|1654.6|1
1651493090000|2022-05-02 12:04:50|1655.9|1654.7|1655.9|1654.7|1656.2|1655|1655.9|1654.7|4
1651493100000|2022-05-02 12:05:00|||||||||1
1651493110000|2022-05-02 12:05:10|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|4
1651493120000|2022-05-02 12:05:20|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|0
1651493130000|2022-05-02 12:05:30|1655.7|1654.5|1655.1|1653.9|1655.7|1654.5|1655.1|1653.9|7
1651493140000|2022-05-02 12:05:40|1655.3|1654.1|1655.3|1654.1|1655.4|1654.2|1655.1|1653.9|3
1651493150000|2022-05-02 12:05:50|1655.4|1654.2|1655.2|1654|1655.5|1654.3|1655.2|1654|1
1651493160000|2022-05-02 12:06:00|1655.3|1654.1|1655.1|1653.9|1655.5|1654.3|1655.1|1653.9|2
1651493170000|2022-05-02 12:06:10|1655|1653.8|1655.3|1654.1|1655.3|1654.1|1655|1653.8|10
1651493180000|2022-05-02 12:06:20|1655.2|1654|1655.2|1654|1655.3|1654.1|1655|1653.8|23
1651493190000|2022-05-02 12:06:30|1655.7|1654.5|1655.6|1654.4|1655.7|1654.5|1655.6|1654.4|5
1651493200000|2022-05-02 12:06:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|23
1651493210000|2022-05-02 12:06:50|1655.4|1654.2|1655.5|1654.3|1655.6|1654.4|1655.4|1654.2|1
1651493220000|2022-05-02 12:07:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651493230000|2022-05-02 12:07:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1
1651493240000|2022-05-02 12:07:20|1655.4|1654.2|1655.7|1654.5|1655.9|1654.7|1655.4|1654.2|9
1651493250000|2022-05-02 12:07:30|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|2
1651493260000|2022-05-02 12:07:40|1655.7|1654.5|1655.7|1654.5|1655.9|1654.7|1655.7|1654.5|2
1651493270000|2022-05-02 12:07:50|1655.8|1654.6|1655.7|1654.5|1655.9|1654.7|1655.7|1654.5|0
1651493280000|2022-05-02 12:08:00|1655.9|1654.7|1656|1654.8|1656|1654.8|1655.9|1654.7|3
1651493290000|2022-05-02 12:08:10|1656.1|1654.9|1656.1|1654.9|1656.4|1655.2|1656.1|1654.9|27
1651493300000|2022-05-02 12:08:20|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|16
1651493310000|2022-05-02 12:08:30|1656.1|1654.9|1656.1|1654.9|1656.5|1655.3|1656.1|1654.9|11
1651493320000|2022-05-02 12:08:40|||||||||9
1651493330000|2022-05-02 12:08:50|||||||||17
1651493340000|2022-05-02 12:09:00|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|12
1651493350000|2022-05-02 12:09:10|1655.9|1654.7|1656|1654.8|1656.1|1654.9|1655.9|1654.7|1
1651493370000|2022-05-02 12:09:30|1655.9|1654.7|1655.9|1654.7|1656|1654.8|1655.9|1654.7|0
1651493380000|2022-05-02 12:09:40|1656|1654.8|1656|1654.8|1656|1654.8|1656|1654.8|1
1651493390000|2022-05-02 12:09:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|3
1651493400000|2022-05-02 12:10:00|1655.6|1654.4|1655.7|1654.5|1655.8|1654.6|1655.6|1654.4|1
1651493410000|2022-05-02 12:10:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|4
1651493420000|2022-05-02 12:10:20|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|1
1651493430000|2022-05-02 12:10:30|1655.1|1653.9|1655.5|1654.3|1655.5|1654.3|1655.1|1653.9|35
1651493440000|2022-05-02 12:10:40|1655.6|1654.4|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|4
1651493460000|2022-05-02 12:11:00|1655.7|1654.5|1655.7|1654.5|1656|1654.8|1655.6|1654.4|12
1651493470000|2022-05-02 12:11:10|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|18
1651493490000|2022-05-02 12:11:30|1656|1654.8|1655.9|1654.7|1656|1654.8|1655.8|1654.6|0
1651493500000|2022-05-02 12:11:40|1655.8|1654.6|1655.9|1654.7|1655.9|1654.7|1655.8|1654.6|2
1651493510000|2022-05-02 12:11:50|1655.8|1654.6|1655.5|1654.3|1655.8|1654.6|1655.4|1654.2|6
1651493520000|2022-05-02 12:12:00|1655.4|1654.2|1655.6|1654.4|1655.6|1654.4|1655.4|1654.2|0
1651493530000|2022-05-02 12:12:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|7
1651493540000|2022-05-02 12:12:20|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.4|1654.2|0
1651493560000|2022-05-02 12:12:40|1655.6|1654.4|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|0
1651493570000|2022-05-02 12:12:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|0
1651493580000|2022-05-02 12:13:00|1655.5|1654.3|1655.7|1654.5|1655.7|1654.5|1655.5|1654.3|0
1651493590000|2022-05-02 12:13:10|1655.6|1654.4|1655.7|1654.5|1655.7|1654.5|1655.6|1654.4|0
1651493610000|2022-05-02 12:13:30|1655.6|1654.4|1656.3|1655.1|1656.3|1655.1|1655.6|1654.4|7
1651493620000|2022-05-02 12:13:40|1656.2|1655|1655.8|1654.6|1656.2|1655|1655.7|1654.5|10
1651493630000|2022-05-02 12:13:50|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|0
1651493640000|2022-05-02 12:14:00|1656|1654.8|1656|1654.8|1656.1|1654.9|1656|1654.8|4
1651493650000|2022-05-02 12:14:10|1655.9|1654.7|1655.8|1654.6|1656.1|1654.9|1655.8|1654.6|1
1651493660000|2022-05-02 12:14:20|||||||||1
1651493680000|2022-05-02 12:14:40|1655.9|1654.7|1655.8|1654.6|1655.9|1654.7|1655.8|1654.6|0
1651493700000|2022-05-02 12:15:00|1655.9|1654.7|1655.4|1654.2|1655.9|1654.7|1655.3|1654.1|13
1651493730000|2022-05-02 12:15:30|||||||||3
1651493740000|2022-05-02 12:15:40|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1
1651493760000|2022-05-02 12:16:00|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.2|1654|0
1651493770000|2022-05-02 12:16:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.1|1653.9|0
1651493780000|2022-05-02 12:16:20|1655.4|1654.2|1655.7|1654.5|1656.1|1654.9|1655.4|1654.2|16
1651493800000|2022-05-02 12:16:40|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|2
1651493810000|2022-05-02 12:16:50|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|0
1651493820000|2022-05-02 12:17:00|||||||||1
1651493830000|2022-05-02 12:17:10|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|5
1651493850000|2022-05-02 12:17:30|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|3
1651493880000|2022-05-02 12:18:00|1655.4|1654.2|1655.5|1654.3|1655.7|1654.5|1655.3|1654.1|9
1651493890000|2022-05-02 12:18:10|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|2
1651493900000|2022-05-02 12:18:20|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|2
1651493910000|2022-05-02 12:18:30|1655.4|1654.2|1656|1654.8|1656|1654.8|1655.4|1654.2|2
1651493920000|2022-05-02 12:18:40|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1655.9|1654.7|1
1651493930000|2022-05-02 12:18:50|1655.8|1654.6|1655.5|1654.3|1655.8|1654.6|1655.5|1654.3|2
1651493940000|2022-05-02 12:19:00|1655.6|1654.4|1655.3|1654.1|1655.6|1654.4|1655.3|1654.1|2
1651493950000|2022-05-02 12:19:10|1655.4|1654.2|1655.3|1654.1|1655.4|1654.2|1655.3|1654.1|0
1651493970000|2022-05-02 12:19:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|2
1651493990000|2022-05-02 12:19:50|1655.4|1654.2|1655|1653.8|1655.5|1654.3|1655|1653.8|2
1651494000000|2022-05-02 12:20:00|1654.8|1653.6|1655.3|1654.1|1655.3|1654.1|1654.8|1653.6|37
1651494010000|2022-05-02 12:20:10|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|3
1651494020000|2022-05-02 12:20:20|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1651494030000|2022-05-02 12:20:30|1655.4|1654.2|1655.5|1654.3|1655.5|1654.3|1655.3|1654.1|1
1651494050000|2022-05-02 12:20:50|1655.3|1654.1|1655.5|1654.3|1655.5|1654.3|1655.3|1654.1|11
1651494060000|2022-05-02 12:21:00|1655.3|1654.1|1655.5|1654.3|1655.5|1654.3|1655.3|1654.1|1
1651494070000|2022-05-02 12:21:10|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651494080000|2022-05-02 12:21:20|1655.5|1654.3|1655.4|1654.2|1655.5|1654.3|1655.4|1654.2|1
1651494090000|2022-05-02 12:21:30|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.5|1654.3|0
1651494100000|2022-05-02 12:21:40|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1651494110000|2022-05-02 12:21:50|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|1655.6|1654.4|0
1651494120000|2022-05-02 12:22:00|1655.7|1654.5|1655.9|1654.7|1655.9|1654.7|1655.7|1654.5|3
1651494170000|2022-05-02 12:22:50|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|1
1651494180000|2022-05-02 12:23:00|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.7|1654.5|3
1651494200000|2022-05-02 12:23:20|1655.6|1654.4|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|0
1651494210000|2022-05-02 12:23:30|1655.7|1654.5|1655.8|1654.6|1655.8|1654.6|1655.6|1654.4|0
1651494220000|2022-05-02 12:23:40|1655.9|1654.7|1655.7|1654.5|1655.9|1654.7|1655.6|1654.4|5
1651494230000|2022-05-02 12:23:50|1655.8|1654.6|1656.3|1655.1|1656.3|1655.1|1655.8|1654.6|3
1651494240000|2022-05-02 12:24:00|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|1656.1|1654.9|4
1651494250000|2022-05-02 12:24:10|1656.2|1655|1656.2|1655|1656.2|1655|1656.2|1655|2
1651494260000|2022-05-02 12:24:20|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1651494270000|2022-05-02 12:24:30|1656.1|1654.9|1656.2|1655|1656.2|1655|1656.1|1654.9|0
1651494280000|2022-05-02 12:24:40|1656.1|1654.9|1656.3|1655.1|1656.3|1655.1|1656.1|1654.9|0
1651494290000|2022-05-02 12:24:50|1656.1|1654.9|1656.1|1654.9|1656.2|1655|1656.1|1654.9|3
1651494300000|2022-05-02 12:25:00|1656.2|1655|1656.1|1654.9|1656.2|1655|1656|1654.8|2
1651494310000|2022-05-02 12:25:10|1656.2|1655|1655.5|1654.3|1656.2|1655|1655.5|1654.3|1
1651494320000|2022-05-02 12:25:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651494330000|2022-05-02 12:25:30|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1651494340000|2022-05-02 12:25:40|1655.4|1654.2|1655.7|1654.5|1655.7|1654.5|1655.4|1654.2|0
1651494350000|2022-05-02 12:25:50|1655.8|1654.6|1655.7|1654.5|1655.8|1654.6|1655.7|1654.5|1
1651494370000|2022-05-02 12:26:10|1655.6|1654.4|1655.5|1654.3|1655.7|1654.5|1655.4|1654.2|1
1651494380000|2022-05-02 12:26:20|1655.6|1654.4|1655.4|1654.2|1655.6|1654.4|1655.3|1654.1|13
1651494390000|2022-05-02 12:26:30|1655.3|1654.1|1655.2|1654|1655.4|1654.2|1655.2|1654|0
1651494400000|2022-05-02 12:26:40|1655.3|1654.1|1655.5|1654.3|1655.5|1654.3|1655.3|1654.1|0
1651494410000|2022-05-02 12:26:50|1655.6|1654.4|1655.4|1654.2|1655.6|1654.4|1655.3|1654.1|1
1651494420000|2022-05-02 12:27:00|1655.2|1654|1655.4|1654.2|1655.4|1654.2|1655.2|1654|0
1651494430000|2022-05-02 12:27:10|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1651494440000|2022-05-02 12:27:20|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|0
1651494450000|2022-05-02 12:27:30|1655.4|1654.2|1655.2|1654|1655.4|1654.2|1655.2|1654|3
1651494470000|2022-05-02 12:27:50|1655.4|1654.2|1655.2|1654|1655.4|1654.2|1655.2|1654|0
1651494480000|2022-05-02 12:28:00|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.3|1654.1|0
1651494490000|2022-05-02 12:28:10|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|0
1651494500000|2022-05-02 12:28:20|1655.1|1653.9|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1651494510000|2022-05-02 12:28:30|||||||||1
1651494530000|2022-05-02 12:28:50|1655.2|1654|1655.3|1654.1|1655.3|1654.1|1655.2|1654|4
1651494540000|2022-05-02 12:29:00|1655.1|1653.9|1655.4|1654.2|1655.7|1654.5|1655.1|1653.9|14
1651494550000|2022-05-02 12:29:10|1655.6|1654.4|1655.5|1654.3|1655.6|1654.4|1655.3|1654.1|4
1651494560000|2022-05-02 12:29:20|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|2
1651494570000|2022-05-02 12:29:30|1655.2|1654|1655.1|1653.9|1655.2|1654|1655.1|1653.9|0
1651494580000|2022-05-02 12:29:40|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|7
1651494590000|2022-05-02 12:29:50|1654.8|1653.6|1655.1|1653.9|1655.1|1653.9|1654.8|1653.6|6
1651494600000|2022-05-02 12:30:00|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|15
1651494630000|2022-05-02 12:30:30|1655.4|1654.2|1655.8|1654.6|1655.8|1654.6|1655.4|1654.2|7
1651494650000|2022-05-02 12:30:50|1656.1|1654.9|1655.8|1654.6|1656.1|1654.9|1655.8|1654.6|6
1651494660000|2022-05-02 12:31:00|||||||||6
1651494670000|2022-05-02 12:31:10|||||||||1
1651494680000|2022-05-02 12:31:20|1655.9|1654.7|1656.1|1654.9|1656.1|1654.9|1655.9|1654.7|3
1651494690000|2022-05-02 12:31:30|1656.6|1655.4|1656.3|1655.1|1656.6|1655.4|1656.3|1655.1|3
1651494700000|2022-05-02 12:31:40|1656.2|1655|1656.1|1654.9|1656.2|1655|1656.1|1654.9|6
1651494720000|2022-05-02 12:32:00|1656|1654.8|1656|1654.8|1656.1|1654.9|1656|1654.8|0
1651494730000|2022-05-02 12:32:10|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1655.8|1654.6|1
1651494740000|2022-05-02 12:32:20|1655.4|1654.2|1654.7|1653.5|1655.4|1654.2|1654.7|1653.5|7
1651494750000|2022-05-02 12:32:30|1654.5|1653.3|1654.2|1653|1654.5|1653.3|1654.2|1653|4
1651494760000|2022-05-02 12:32:40|1654|1652.8|1653.8|1652.6|1654|1652.8|1653.8|1652.6|1
1651494770000|2022-05-02 12:32:50|1653.9|1652.7|1654|1652.8|1654|1652.8|1653.9|1652.7|5
1651494780000|2022-05-02 12:33:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654|1652.8|1
1651494790000|2022-05-02 12:33:10|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|1
1651494800000|2022-05-02 12:33:20|1653.7|1652.5|1654|1652.8|1654|1652.8|1653.7|1652.5|5
1651494810000|2022-05-02 12:33:30|1653.9|1652.7|1653.9|1652.7|1653.9|1652.7|1653.7|1652.5|4
1651494830000|2022-05-02 12:33:50|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|1653.8|1652.6|2
1651494840000|2022-05-02 12:34:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1654.1|1652.9|8
1651494860000|2022-05-02 12:34:20|1653.8|1652.6|1653.9|1652.7|1653.9|1652.7|1653.8|1652.6|9
1651494870000|2022-05-02 12:34:30|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1653.9|1652.7|0
1651494880000|2022-05-02 12:34:40|1654|1652.8|1654|1652.8|1654|1652.8|1654|1652.8|0
1651494890000|2022-05-02 12:34:50|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|0
1651494900000|2022-05-02 12:35:00|1654.2|1653|1654.5|1653.3|1654.5|1653.3|1654.2|1653|6
1651494940000|2022-05-02 12:35:40|1654.6|1653.4|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|2
1651494960000|2022-05-02 12:36:00|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1651494990000|2022-05-02 12:36:30|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|4
1651495000000|2022-05-02 12:36:40|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|0
1651495020000|2022-05-02 12:37:00|1655.1|1653.9|1655.2|1654|1655.3|1654.1|1654.8|1653.6|5
1651495030000|2022-05-02 12:37:10|1655.3|1654.1|1655.1|1653.9|1655.3|1654.1|1655.1|1653.9|2
1651495040000|2022-05-02 12:37:20|1655|1653.8|1654.8|1653.6|1655|1653.8|1654.8|1653.6|1
1651495060000|2022-05-02 12:37:40|1654.9|1653.7|1654.8|1653.6|1654.9|1653.7|1654.8|1653.6|0
1651495070000|2022-05-02 12:37:50|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|1
1651495080000|2022-05-02 12:38:00|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|1654.8|1653.6|0
1651495090000|2022-05-02 12:38:10|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1
1651495100000|2022-05-02 12:38:20|1654.5|1653.3|1654.5|1653.3|1654.7|1653.5|1654.5|1653.3|0
1651495110000|2022-05-02 12:38:30|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1651495120000|2022-05-02 12:38:40|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|1654.5|1653.3|0
1651495130000|2022-05-02 12:38:50|1654.6|1653.4|1654.7|1653.5|1654.7|1653.5|1654.6|1653.4|1
1651495150000|2022-05-02 12:39:10|1654.6|1653.4|1654.6|1653.4|1654.9|1653.7|1654.6|1653.4|0
1651495160000|2022-05-02 12:39:20|1654.5|1653.3|1654.6|1653.4|1654.6|1653.4|1654.5|1653.3|0
1651495170000|2022-05-02 12:39:30|1654.5|1653.3|1654.5|1653.3|1654.6|1653.4|1654.5|1653.3|0
1651495190000|2022-05-02 12:39:50|||||||||1
1651495200000|2022-05-02 12:40:00|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1
1651495220000|2022-05-02 12:40:20|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|3
1651495230000|2022-05-02 12:40:30|1655.2|1654|1655.2|1654|1655.3|1654.1|1655.2|1654|3
1651495260000|2022-05-02 12:41:00|1654.8|1653.6|1655.2|1654|1655.3|1654.1|1654.8|1653.6|5
1651495270000|2022-05-02 12:41:10|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|1655.3|1654.1|0
1651495280000|2022-05-02 12:41:20|1655.2|1654|1655.2|1654|1655.2|1654|1655.2|1654|1
1651495300000|2022-05-02 12:41:40|1655.3|1654.1|1655.5|1654.3|1655.5|1654.3|1655.2|1654|5
1651495310000|2022-05-02 12:41:50|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|1655.7|1654.5|5
1651495320000|2022-05-02 12:42:00|1655.8|1654.6|1655.6|1654.4|1655.9|1654.7|1655.6|1654.4|5
1651495330000|2022-05-02 12:42:10|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1655.5|1654.3|1
1651495340000|2022-05-02 12:42:20|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|1655.4|1654.2|0
1651495350000|2022-05-02 12:42:30|1655.3|1654.1|1654.7|1653.5|1655.3|1654.1|1654.6|1653.4|4
1651495360000|2022-05-02 12:42:40|1654.9|1653.7|1654.7|1653.5|1654.9|1653.7|1654.7|1653.5|4
1651495370000|2022-05-02 12:42:50|1655|1653.8|1655|1653.8|1655|1653.8|1655|1653.8|0
1651495380000|2022-05-02 12:43:00|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|1655.1|1653.9|0
1651495390000|2022-05-02 12:43:10|1655|1653.8|1654.7|1653.5|1655|1653.8|1654.6|1653.4|2
1651495400000|2022-05-02 12:43:20|1654.8|1653.6|1654.9|1653.7|1654.9|1653.7|1654.8|1653.6|0
1651495410000|2022-05-02 12:43:30|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1654.7|1653.5|1
1651495420000|2022-05-02 12:43:40|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|1654.6|1653.4|0
1651495430000|2022-05-02 12:43:50|1654.7|1653.5|1654.7|1653.5|1654.9|1653.7|1654.6|1653.4|1
1651495440000|2022-05-02 12:44:00|1654.6|1653.4|1654|1652.8|1654.7|1653.5|1653.9|1652.7|13
1651495450000|2022-05-02 12:44:10|1653.9|1652.7|1654|1652.8|1654.2|1653|1653.9|1652.7|1
1651495460000|2022-05-02 12:44:20|1653.9|1652.7|1653.7|1652.5|1654|1652.8|1653.7|1652.5|1
1651495480000|2022-05-02 12:44:40|1653.9|1652.7|1654.7|1653.5|1654.7|1653.5|1653.9|1652.7|10
1651495490000|2022-05-02 12:44:50|1654.6|1653.4|1654.4|1653.2|1654.6|1653.4|1654.4|1653.2|4
1651498200000|2022-05-02 13:30:00|1652.9|1651.7|1653.8|1652.6|1654|1652.8|1652.8|1651.6|331
1651498210000|2022-05-02 13:30:10|1654|1652.8|1650.9|1649.7|1654|1652.8|1650.9|1649.7|85
1651498220000|2022-05-02 13:30:20|1651.1|1649.9|1650.5|1649.3|1651.2|1650|1650.4|1649.2|81
1651498230000|2022-05-02 13:30:30|1650.3|1649.1|1650.7|1649.5|1651.1|1649.9|1650.1|1648.9|117
1651498240000|2022-05-02 13:30:40|1650.6|1649.4|1651.5|1650.3|1651.5|1650.3|1650.5|1649.3|26
1651498250000|2022-05-02 13:30:50|1651.3|1650.1|1650.6|1649.4|1651.3|1650.1|1650.1|1648.9|26
1651498260000|2022-05-02 13:31:00|1650.3|1649.1|1649.4|1648.2|1650.3|1649.1|1649.1|1647.9|72
1651498270000|2022-05-02 13:31:10|1648.2|1647|1648.8|1647.6|1648.8|1647.6|1647.6|1646.4|76
1651498280000|2022-05-02 13:31:20|1649.2|1648|1647.9|1646.7|1649.6|1648.4|1647.4|1646.2|108
1651498290000|2022-05-02 13:31:30|1647.8|1646.6|1647.6|1646.4|1649.1|1647.9|1647.6|1646.4|49
1651498300000|2022-05-02 13:31:40|1647.7|1646.5|1648.2|1647|1648.3|1647.1|1647|1645.8|72
1651498310000|2022-05-02 13:31:50|1647.6|1646.4|1646.5|1645.3|1647.7|1646.5|1646.2|1645|72
1651498320000|2022-05-02 13:32:00|1646.4|1645.2|1645|1643.8|1646.4|1645.2|1645|1643.8|202
1651498330000|2022-05-02 13:32:10|1644.8|1643.6|1643.8|1642.6|1644.9|1643.7|1643.8|1642.6|121
1651498340000|2022-05-02 13:32:20|1643.9|1642.7|1644.3|1643.1|1645|1643.8|1643.9|1642.7|45
1651498350000|2022-05-02 13:32:30|1644.5|1643.3|1645.2|1644|1645.2|1644|1644.3|1643.1|70
1651498360000|2022-05-02 13:32:40|1645|1643.8|1644.5|1643.3|1645|1643.8|1644.5|1643.3|33
1651498370000|2022-05-02 13:32:50|1644.6|1643.4|1644.5|1643.3|1644.6|1643.4|1644.2|1643|20
1651498380000|2022-05-02 13:33:00|1644.6|1643.4|1643.5|1642.3|1644.6|1643.4|1643.5|1642.3|75
1651498390000|2022-05-02 13:33:10|1643.2|1642|1641.8|1640.6|1643.4|1642.2|1641.6|1640.4|119
1651498400000|2022-05-02 13:33:20|1641.7|1640.5|1642.1|1640.9|1642.2|1641|1641.7|1640.5|29
1651498410000|2022-05-02 13:33:30|1642.2|1641|1641.9|1640.7|1642.4|1641.2|1641.7|1640.5|68
1651498420000|2022-05-02 13:33:40|1641.8|1640.6|1641.7|1640.5|1642|1640.8|1641.3|1640.1|45
1651498430000|2022-05-02 13:33:50|1641.6|1640.4|1643.4|1642.2|1643.4|1642.2|1641.6|1640.4|62
1651498440000|2022-05-02 13:34:00|1643.1|1641.9|1642.9|1641.7|1643.4|1642.2|1642.7|1641.5|39
1651498450000|2022-05-02 13:34:10|1642.7|1641.5|1643.2|1642|1643.5|1642.3|1642.7|1641.5|24
1651498460000|2022-05-02 13:34:20|1643.5|1642.3|1642.9|1641.7|1643.5|1642.3|1642.9|1641.7|42
1651498470000|2022-05-02 13:34:30|1643|1641.8|1643.3|1642.1|1643.3|1642.1|1642.9|1641.7|25
1651498480000|2022-05-02 13:34:40|1643.2|1642|1643.2|1642|1643.6|1642.4|1643.1|1641.9|35
1651498490000|2022-05-02 13:34:50|1643.3|1642.1|1642.6|1641.4|1643.3|1642.1|1642.6|1641.4|37
1651498500000|2022-05-02 13:35:00|1642.5|1641.3|1642.1|1640.9|1642.5|1641.3|1641.5|1640.3|144
1651498510000|2022-05-02 13:35:10|1642.2|1641|1642|1640.8|1642.5|1641.3|1641.9|1640.7|24
1651498520000|2022-05-02 13:35:20|1641.9|1640.7|1641.6|1640.4|1642|1640.8|1641.5|1640.3|18
1651498530000|2022-05-02 13:35:30|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.4|1640.2|60
1651498540000|2022-05-02 13:35:40|1641.9|1640.7|1642.1|1640.9|1642.3|1641.1|1641.7|1640.5|43
1651498550000|2022-05-02 13:35:50|1641.9|1640.7|1641.6|1640.4|1642|1640.8|1641.6|1640.4|14
1651498560000|2022-05-02 13:36:00|1641.5|1640.3|1640.4|1639.2|1641.5|1640.3|1640.3|1639.1|170
1651498570000|2022-05-02 13:36:10|1640.5|1639.3|1639.1|1637.9|1640.5|1639.3|1638.5|1637.3|220
1651498580000|2022-05-02 13:36:20|1639|1637.8|1640.2|1639|1640.5|1639.3|1638.7|1637.5|39
1651498590000|2022-05-02 13:36:30|1640.1|1638.9|1640|1638.8|1640.5|1639.3|1640|1638.8|24
1651498600000|2022-05-02 13:36:40|1639.9|1638.7|1639.7|1638.5|1640.2|1639|1639.7|1638.5|24
1651498610000|2022-05-02 13:36:50|1639.2|1638|1638.5|1637.3|1639.4|1638.2|1638.2|1637|45
1651498620000|2022-05-02 13:37:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.2|1637|121
1651498630000|2022-05-02 13:37:10|1638.4|1637.2|1637.7|1636.5|1638.4|1637.2|1637.2|1636|77
1651498640000|2022-05-02 13:37:20|1637.6|1636.4|1638|1636.8|1638.1|1636.9|1637.2|1636|37
1651498650000|2022-05-02 13:37:30|1638.2|1637|1638.2|1637|1638.4|1637.2|1638.2|1637|39
1651498660000|2022-05-02 13:37:40|1638|1636.8|1637.5|1636.3|1638.1|1636.9|1637.2|1636|59
1651498670000|2022-05-02 13:37:50|1637.3|1636.1|1635.6|1634.4|1637.3|1636.1|1635.3|1634.1|165
1651498680000|2022-05-02 13:38:00|1635.5|1634.3|1634.9|1633.7|1635.6|1634.4|1634.5|1633.3|119
1651498690000|2022-05-02 13:38:10|1634.8|1633.6|1635.6|1634.4|1636|1634.8|1634.5|1633.3|74
1651498700000|2022-05-02 13:38:20|1635.7|1634.5|1635.5|1634.3|1635.9|1634.7|1635.2|1634|158
1651498710000|2022-05-02 13:38:30|1635.4|1634.2|1635.8|1634.6|1635.8|1634.6|1635.3|1634.1|90
1651498720000|2022-05-02 13:38:40|1636.1|1634.9|1636.5|1635.3|1636.8|1635.6|1636.1|1634.9|71
1651498730000|2022-05-02 13:38:50|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1635.9|1634.7|49
1651498740000|2022-05-02 13:39:00|1636.4|1635.2|1636.7|1635.5|1636.7|1635.5|1636.2|1635|62
1651498750000|2022-05-02 13:39:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|39
1651498760000|2022-05-02 13:39:20|1636.5|1635.3|1636.2|1635|1636.7|1635.5|1636.2|1635|39
1651498770000|2022-05-02 13:39:30|1635.7|1634.5|1636.4|1635.2|1636.6|1635.4|1635.7|1634.5|69
1651498780000|2022-05-02 13:39:40|1636.6|1635.4|1635.1|1633.9|1636.6|1635.4|1635.1|1633.9|62
1651498790000|2022-05-02 13:39:50|1635.2|1634|1635.9|1634.7|1635.9|1634.7|1634.9|1633.7|78
1651498800000|2022-05-02 13:40:00|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.1|1633.9|76
1651498810000|2022-05-02 13:40:10|1635.5|1634.3|1635|1633.8|1635.6|1634.4|1634.7|1633.5|33
1651498820000|2022-05-02 13:40:20|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1634.9|1633.7|52
1651498830000|2022-05-02 13:40:30|1635.3|1634.1|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|13
1651498840000|2022-05-02 13:40:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|38
1651498850000|2022-05-02 13:40:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.2|1634|41
1651498860000|2022-05-02 13:41:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.3|1634.1|31
1651498870000|2022-05-02 13:41:10|1635.7|1634.5|1636.6|1635.4|1636.7|1635.5|1635.7|1634.5|27
1651498880000|2022-05-02 13:41:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.4|1635.2|24
1651498890000|2022-05-02 13:41:30|1636.9|1635.7|1636.6|1635.4|1637|1635.8|1636.6|1635.4|27
1651498900000|2022-05-02 13:41:40|1636.7|1635.5|1636.5|1635.3|1636.8|1635.6|1636.4|1635.2|57
1651498910000|2022-05-02 13:41:50|1636.4|1635.2|1636.1|1634.9|1636.5|1635.3|1636|1634.8|16
1651498920000|2022-05-02 13:42:00|1636.4|1635.2|1635.8|1634.6|1636.4|1635.2|1635.6|1634.4|63
1651498930000|2022-05-02 13:42:10|1635.9|1634.7|1635.5|1634.3|1636|1634.8|1635.4|1634.2|19
1651498940000|2022-05-02 13:42:20|1635.7|1634.5|1635.7|1634.5|1636|1634.8|1635.4|1634.2|63
1651498950000|2022-05-02 13:42:30|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|25
1651498960000|2022-05-02 13:42:40|1635.7|1634.5|1635.9|1634.7|1636.4|1635.2|1635.7|1634.5|46
1651498970000|2022-05-02 13:42:50|1635.8|1634.6|1635.6|1634.4|1636.3|1635.1|1635.6|1634.4|39
1651498980000|2022-05-02 13:43:00|1635.7|1634.5|1636.5|1635.3|1636.5|1635.3|1635.5|1634.3|39
1651498990000|2022-05-02 13:43:10|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.5|1635.3|18
1651499000000|2022-05-02 13:43:20|1637.4|1636.2|1637.2|1636|1637.8|1636.6|1637.2|1636|87
1651499010000|2022-05-02 13:43:30|1637.1|1635.9|1637.2|1636|1637.3|1636.1|1637|1635.8|47
1651499020000|2022-05-02 13:43:40|1637|1635.8|1637.7|1636.5|1637.7|1636.5|1637|1635.8|45
1651499030000|2022-05-02 13:43:50|1637.6|1636.4|1637.9|1636.7|1637.9|1636.7|1637.2|1636|20
1651499040000|2022-05-02 13:44:00|1637.8|1636.6|1637|1635.8|1637.8|1636.6|1636.8|1635.6|26
1651499050000|2022-05-02 13:44:10|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|79
1651499060000|2022-05-02 13:44:20|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|41
1651499070000|2022-05-02 13:44:30|1636.5|1635.3|1636.7|1635.5|1637.1|1635.9|1636.5|1635.3|27
1651499080000|2022-05-02 13:44:40|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|9
1651499090000|2022-05-02 13:44:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|19
1651499100000|2022-05-02 13:45:00|1636.7|1635.5|1635.7|1634.5|1636.7|1635.5|1635.6|1634.4|115
1651499110000|2022-05-02 13:45:10|1635.6|1634.4|1635.6|1634.4|1636|1634.8|1635.4|1634.2|27
1651499120000|2022-05-02 13:45:20|1635.5|1634.3|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|74
1651499130000|2022-05-02 13:45:30|1635.5|1634.3|1635.2|1634|1635.6|1634.4|1635.1|1633.9|31
1651499140000|2022-05-02 13:45:40|1635.1|1633.9|1633.9|1632.7|1635.1|1633.9|1633.9|1632.7|50
1651499150000|2022-05-02 13:45:50|1634.4|1633.2|1633.6|1632.4|1634.4|1633.2|1633.5|1632.3|66
1651499160000|2022-05-02 13:46:00|1633.4|1632.2|1634.1|1632.9|1634.4|1633.2|1633.4|1632.2|89
1651499170000|2022-05-02 13:46:10|1634|1632.8|1630.8|1629.6|1634|1632.8|1630.7|1629.5|98
1651499180000|2022-05-02 13:46:20|1630.7|1629.5|1631.2|1630|1631.5|1630.3|1630.7|1629.5|66
1651499190000|2022-05-02 13:46:30|1631.5|1630.3|1632.2|1631|1632.4|1631.2|1631.5|1630.3|132
1651499200000|2022-05-02 13:46:40|1632.3|1631.1|1631.9|1630.7|1632.4|1631.2|1631.9|1630.7|34
1651499210000|2022-05-02 13:46:50|1632|1630.8|1631.9|1630.7|1632.2|1631|1631.7|1630.5|37
1651499220000|2022-05-02 13:47:00|1632|1630.8|1631.5|1630.3|1632.5|1631.3|1631.4|1630.2|33
1651499230000|2022-05-02 13:47:10|1631.7|1630.5|1631.6|1630.4|1631.9|1630.7|1631.5|1630.3|30
1651499240000|2022-05-02 13:47:20|1631.4|1630.2|1630.6|1629.4|1631.4|1630.2|1630.5|1629.3|124
1651499250000|2022-05-02 13:47:30|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.5|1629.3|34
1651499260000|2022-05-02 13:47:40|1631|1629.8|1631|1629.8|1631.1|1629.9|1630.9|1629.7|62
1651499270000|2022-05-02 13:47:50|1631.1|1629.9|1631.5|1630.3|1631.6|1630.4|1631|1629.8|20
1651499280000|2022-05-02 13:48:00|1631.4|1630.2|1631.1|1629.9|1631.4|1630.2|1631|1629.8|51
1651499290000|2022-05-02 13:48:10|1631.2|1630|1631.8|1630.6|1631.8|1630.6|1631.1|1629.9|87
1651499300000|2022-05-02 13:48:20|1631.5|1630.3|1631.6|1630.4|1631.8|1630.6|1631.5|1630.3|63
1651499310000|2022-05-02 13:48:30|1631.7|1630.5|1632.3|1631.1|1632.4|1631.2|1631.7|1630.5|32
1651499320000|2022-05-02 13:48:40|1632.4|1631.2|1633.6|1632.4|1633.6|1632.4|1632.3|1631.1|52
1651499330000|2022-05-02 13:48:50|1633.5|1632.3|1634|1632.8|1634|1632.8|1633.4|1632.2|21
1651499340000|2022-05-02 13:49:00|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.4|1632.2|25
1651499350000|2022-05-02 13:49:10|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|16
1651499360000|2022-05-02 13:49:20|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|14
1651499370000|2022-05-02 13:49:30|1633.8|1632.6|1633.8|1632.6|1634|1632.8|1633.8|1632.6|11
1651499380000|2022-05-02 13:49:40|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|31
1651499390000|2022-05-02 13:49:50|1633.4|1632.2|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|31
1651499400000|2022-05-02 13:50:00|1633.1|1631.9|1633.8|1632.6|1633.8|1632.6|1633.1|1631.9|94
1651499410000|2022-05-02 13:50:10|1634|1632.8|1634.1|1632.9|1634.3|1633.1|1633.8|1632.6|34
1651499420000|2022-05-02 13:50:20|1634.2|1633|1635.4|1634.2|1635.4|1634.2|1633.8|1632.6|57
1651499430000|2022-05-02 13:50:30|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|27
1651499440000|2022-05-02 13:50:40|1635.1|1633.9|1634.6|1633.4|1635.2|1634|1634.6|1633.4|24
1651499450000|2022-05-02 13:50:50|1634.5|1633.3|1634.5|1633.3|1634.9|1633.7|1634.4|1633.2|39
1651499460000|2022-05-02 13:51:00|1634.4|1633.2|1634.6|1633.4|1634.9|1633.7|1634.4|1633.2|25
1651499470000|2022-05-02 13:51:10|1634.5|1633.3|1634.8|1633.6|1635|1633.8|1634.5|1633.3|47
1651499480000|2022-05-02 13:51:20|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.5|1633.3|26
1651499490000|2022-05-02 13:51:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|9
1651499500000|2022-05-02 13:51:40|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.6|1633.4|24
1651499510000|2022-05-02 13:51:50|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|33
1651499520000|2022-05-02 13:52:00|1634.6|1633.4|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|23
1651499530000|2022-05-02 13:52:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|50
1651499540000|2022-05-02 13:52:20|1634.2|1633|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|15
1651499550000|2022-05-02 13:52:30|1633.8|1632.6|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|29
1651499560000|2022-05-02 13:52:40|1633.5|1632.3|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|83
1651499570000|2022-05-02 13:52:50|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|18
1651499580000|2022-05-02 13:53:00|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|28
1651499590000|2022-05-02 13:53:10|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|14
1651499600000|2022-05-02 13:53:20|1633.8|1632.6|1635|1633.8|1635|1633.8|1633.6|1632.4|104
1651499610000|2022-05-02 13:53:30|1634.8|1633.6|1634.9|1633.7|1635|1633.8|1634.8|1633.6|21
1651499620000|2022-05-02 13:53:40|1634.8|1633.6|1634.2|1633|1634.9|1633.7|1634.1|1632.9|19
1651499630000|2022-05-02 13:53:50|1633.8|1632.6|1634|1632.8|1634.2|1633|1633.8|1632.6|28
1651499640000|2022-05-02 13:54:00|1633.8|1632.6|1633.3|1632.1|1634|1632.8|1633.3|1632.1|31
1651499650000|2022-05-02 13:54:10|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|14
1651499660000|2022-05-02 13:54:20|||||||||3
1651499670000|2022-05-02 13:54:30|1633.4|1632.2|1633.7|1632.5|1633.8|1632.6|1633.4|1632.2|17
1651499680000|2022-05-02 13:54:40|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|18
1651499690000|2022-05-02 13:54:50|1633.8|1632.6|1634.8|1633.6|1634.8|1633.6|1633.8|1632.6|34
1651499700000|2022-05-02 13:55:00|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|25
1651499710000|2022-05-02 13:55:10|1635.6|1634.4|1636|1634.8|1636|1634.8|1635.2|1634|41
1651499720000|2022-05-02 13:55:20|1635.8|1634.6|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|12
1651499730000|2022-05-02 13:55:30|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.4|1634.2|50
1651499740000|2022-05-02 13:55:40|1635.9|1634.7|1635.4|1634.2|1635.9|1634.7|1635.3|1634.1|20
1651499750000|2022-05-02 13:55:50|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.1|1633.9|17
1651499760000|2022-05-02 13:56:00|1635.1|1633.9|1635.5|1634.3|1635.6|1634.4|1634.9|1633.7|38
1651499770000|2022-05-02 13:56:10|1635.4|1634.2|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|20
1651499780000|2022-05-02 13:56:20|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|12
1651499790000|2022-05-02 13:56:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635|1633.8|19
1651499800000|2022-05-02 13:56:40|1634.9|1633.7|1635.4|1634.2|1635.4|1634.2|1634.9|1633.7|17
1651499810000|2022-05-02 13:56:50|1635.5|1634.3|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|12
1651499820000|2022-05-02 13:57:00|1634.9|1633.7|1635.5|1634.3|1635.6|1634.4|1634.9|1633.7|52
1651499830000|2022-05-02 13:57:10|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|20
1651499840000|2022-05-02 13:57:20|1635.6|1634.4|1636.2|1635|1636.2|1635|1635.5|1634.3|44
1651499850000|2022-05-02 13:57:30|1636|1634.8|1635.7|1634.5|1636.2|1635|1635.7|1634.5|26
1651499860000|2022-05-02 13:57:40|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.4|1634.2|34
1651499870000|2022-05-02 13:57:50|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.7|1634.5|18
1651499880000|2022-05-02 13:58:00|1635.9|1634.7|1636.6|1635.4|1636.7|1635.5|1635.7|1634.5|36
1651499890000|2022-05-02 13:58:10|1636.7|1635.5|1636.3|1635.1|1636.9|1635.7|1636.3|1635.1|48
1651499900000|2022-05-02 13:58:20|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.2|1635|24
1651499910000|2022-05-02 13:58:30|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.6|1635.4|16
1651499920000|2022-05-02 13:58:40|1636.7|1635.5|1636.9|1635.7|1637.1|1635.9|1636.5|1635.3|48
1651499930000|2022-05-02 13:58:50|1636.7|1635.5|1636.8|1635.6|1637.1|1635.9|1636.7|1635.5|11
1651499940000|2022-05-02 13:59:00|1636.7|1635.5|1636.7|1635.5|1637.2|1636|1636.7|1635.5|77
1651499950000|2022-05-02 13:59:10|1636.6|1635.4|1635.8|1634.6|1636.6|1635.4|1635.7|1634.5|35
1651499960000|2022-05-02 13:59:20|1636|1634.8|1636|1634.8|1636|1634.8|1635.8|1634.6|6
1651499970000|2022-05-02 13:59:30|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.7|1634.5|31
1651499980000|2022-05-02 13:59:40|1636.2|1635|1636.2|1635|1636.2|1635|1636|1634.8|22
1651499990000|2022-05-02 13:59:50|1636.1|1634.9|1637.2|1636|1637.2|1636|1636.1|1634.9|20
1651500000000|2022-05-02 14:00:00|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.2|1635|92
1651500010000|2022-05-02 14:00:10|1637|1635.8|1637.1|1635.9|1637.4|1636.2|1636.9|1635.7|44
1651500020000|2022-05-02 14:00:20|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.6|1635.4|40
1651500030000|2022-05-02 14:00:30|1636.8|1635.6|1636.8|1635.6|1637.3|1636.1|1636.6|1635.4|34
1651500040000|2022-05-02 14:00:40|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|12
1651500050000|2022-05-02 14:00:50|1636.5|1635.3|1636|1634.8|1636.6|1635.4|1636|1634.8|20
1651500060000|2022-05-02 14:01:00|1636.1|1634.9|1635.6|1634.4|1636.2|1635|1635.5|1634.3|109
1651500070000|2022-05-02 14:01:10|1635.5|1634.3|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|8
1651500080000|2022-05-02 14:01:20|1635.6|1634.4|1636.6|1635.4|1636.8|1635.6|1635.6|1634.4|35
1651500090000|2022-05-02 14:01:30|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|12
1651500100000|2022-05-02 14:01:40|1635.8|1634.6|1635.5|1634.3|1635.9|1634.7|1635.4|1634.2|26
1651500110000|2022-05-02 14:01:50|1635.4|1634.2|1635.2|1634|1635.9|1634.7|1635.2|1634|43
1651500120000|2022-05-02 14:02:00|1635.1|1633.9|1634.7|1633.5|1635.2|1634|1634.7|1633.5|41
1651500130000|2022-05-02 14:02:10|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.7|1633.5|29
1651500140000|2022-05-02 14:02:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.4|1633.2|33
1651500150000|2022-05-02 14:02:30|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.6|1633.4|32
1651500160000|2022-05-02 14:02:40|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|24
1651500170000|2022-05-02 14:02:50|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|40
1651500180000|2022-05-02 14:03:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|11
1651500190000|2022-05-02 14:03:10|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|115
1651500200000|2022-05-02 14:03:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.6|1633.4|8
1651500210000|2022-05-02 14:03:30|1635.4|1634.2|1635.6|1634.4|1636.2|1635|1635.4|1634.2|40
1651500220000|2022-05-02 14:03:40|1635.5|1634.3|1635.4|1634.2|1635.9|1634.7|1635.4|1634.2|9
1651500230000|2022-05-02 14:03:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|8
1651500240000|2022-05-02 14:04:00|1635.6|1634.4|1634.7|1633.5|1635.6|1634.4|1634.7|1633.5|12
1651500250000|2022-05-02 14:04:10|1634.8|1633.6|1635.1|1633.9|1635.2|1634|1634.7|1633.5|16
1651500260000|2022-05-02 14:04:20|1634.8|1633.6|1635.2|1634|1635.3|1634.1|1634.8|1633.6|6
1651500270000|2022-05-02 14:04:30|1635.4|1634.2|1635.8|1634.6|1635.8|1634.6|1635.4|1634.2|39
1651500280000|2022-05-02 14:04:40|1635.7|1634.5|1636.2|1635|1636.2|1635|1635.7|1634.5|11
1651500290000|2022-05-02 14:04:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|2
1651500300000|2022-05-02 14:05:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|11
1651500310000|2022-05-02 14:05:10|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|35
1651500320000|2022-05-02 14:05:20|1636.6|1635.4|1637.3|1636.1|1637.4|1636.2|1636.6|1635.4|75
1651500330000|2022-05-02 14:05:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.3|1636.1|42
1651500340000|2022-05-02 14:05:40|1637.4|1636.2|1638|1636.8|1638.1|1636.9|1637.4|1636.2|15
1651500350000|2022-05-02 14:05:50|1638.2|1637|1638.2|1637|1638.2|1637|1637.9|1636.7|12
1651500360000|2022-05-02 14:06:00|1638|1636.8|1637.3|1636.1|1638|1636.8|1637.3|1636.1|61
1651500370000|2022-05-02 14:06:10|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.1|1635.9|22
1651500380000|2022-05-02 14:06:20|1637.1|1635.9|1637.2|1636|1637.2|1636|1636.9|1635.7|34
1651500390000|2022-05-02 14:06:30|1637.1|1635.9|1636.6|1635.4|1637.1|1635.9|1636.5|1635.3|8
1651500400000|2022-05-02 14:06:40|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|24
1651500410000|2022-05-02 14:06:50|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|12
1651500420000|2022-05-02 14:07:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|9
1651500430000|2022-05-02 14:07:10|1636|1634.8|1635.5|1634.3|1636.2|1635|1635.5|1634.3|65
1651500440000|2022-05-02 14:07:20|1635.2|1634|1634.7|1633.5|1635.2|1634|1634.7|1633.5|36
1651500450000|2022-05-02 14:07:30|1634.9|1633.7|1635.2|1634|1635.2|1634|1634.9|1633.7|19
1651500460000|2022-05-02 14:07:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.8|1633.6|14
1651500470000|2022-05-02 14:07:50|1634.9|1633.7|1634.4|1633.2|1635.2|1634|1634.4|1633.2|38
1651500480000|2022-05-02 14:08:00|1634.5|1633.3|1634.1|1632.9|1634.6|1633.4|1634.1|1632.9|69
1651500490000|2022-05-02 14:08:10|1634|1632.8|1633.7|1632.5|1634.2|1633|1633.5|1632.3|56
1651500500000|2022-05-02 14:08:20|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.1|1631.9|105
1651500510000|2022-05-02 14:08:30|1633.7|1632.5|1633.2|1632|1633.7|1632.5|1633.2|1632|58
1651500520000|2022-05-02 14:08:40|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|38
1651500530000|2022-05-02 14:08:50|1633.9|1632.7|1633.7|1632.5|1634|1632.8|1633.7|1632.5|48
1651500540000|2022-05-02 14:09:00|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|29
1651500550000|2022-05-02 14:09:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|29
1651500560000|2022-05-02 14:09:20|1633.2|1632|1633.2|1632|1633.5|1632.3|1633.2|1632|18
1651500580000|2022-05-02 14:09:40|||||||||12
1651500590000|2022-05-02 14:09:50|1633|1631.8|1633|1631.8|1633|1631.8|1632.7|1631.5|74
1651500600000|2022-05-02 14:10:00|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|4
1651500610000|2022-05-02 14:10:10|1632.8|1631.6|1633.2|1632|1633.2|1632|1632.8|1631.6|10
1651500620000|2022-05-02 14:10:20|1633.1|1631.9|1632.9|1631.7|1633.2|1632|1632.9|1631.7|18
1651500630000|2022-05-02 14:10:30|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|17
1651500640000|2022-05-02 14:10:40|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|35
1651500650000|2022-05-02 14:10:50|1632.7|1631.5|1633.1|1631.9|1633.2|1632|1632.7|1631.5|74
1651500660000|2022-05-02 14:11:00|1633|1631.8|1633|1631.8|1633|1631.8|1632.7|1631.5|15
1651500670000|2022-05-02 14:11:10|1632.9|1631.7|1633|1631.8|1633.2|1632|1632.9|1631.7|11
1651500680000|2022-05-02 14:11:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|35
1651500690000|2022-05-02 14:11:30|1633.5|1632.3|1634|1632.8|1634|1632.8|1633.5|1632.3|69
1651500700000|2022-05-02 14:11:40|1634.2|1633|1634.4|1633.2|1634.5|1633.3|1634.2|1633|36
1651500710000|2022-05-02 14:11:50|1634.2|1633|1634.2|1633|1634.5|1633.3|1634.2|1633|28
1651500720000|2022-05-02 14:12:00|1634.1|1632.9|1633.6|1632.4|1634.5|1633.3|1633.6|1632.4|30
1651500730000|2022-05-02 14:12:10|1633.5|1632.3|1632.7|1631.5|1633.5|1632.3|1632.7|1631.5|25
1651500740000|2022-05-02 14:12:20|1632.6|1631.4|1633.5|1632.3|1633.8|1632.6|1632.5|1631.3|51
1651500750000|2022-05-02 14:12:30|1633.3|1632.1|1633.2|1632|1633.5|1632.3|1633.2|1632|5
1651500760000|2022-05-02 14:12:40|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|30
1651500770000|2022-05-02 14:12:50|1633.4|1632.2|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|29
1651500780000|2022-05-02 14:13:00|1633.2|1632|1633.2|1632|1633.5|1632.3|1633.1|1631.9|37
1651500790000|2022-05-02 14:13:10|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1632.8|1631.6|21
1651500800000|2022-05-02 14:13:20|1633.4|1632.2|1633.8|1632.6|1633.9|1632.7|1633.3|1632.1|29
1651500810000|2022-05-02 14:13:30|1633.9|1632.7|1634.2|1633|1634.4|1633.2|1633.9|1632.7|22
1651500820000|2022-05-02 14:13:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|4
1651500830000|2022-05-02 14:13:50|1634.2|1633|1634.6|1633.4|1634.8|1633.6|1634.1|1632.9|54
1651500840000|2022-05-02 14:14:00|1634.4|1633.2|1633.7|1632.5|1634.4|1633.2|1633.7|1632.5|44
1651500850000|2022-05-02 14:14:10|1633.5|1632.3|1633.9|1632.7|1633.9|1632.7|1633.5|1632.3|13
1651500860000|2022-05-02 14:14:20|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|37
1651500870000|2022-05-02 14:14:30|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|17
1651500880000|2022-05-02 14:14:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1651500890000|2022-05-02 14:14:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|25
1651500900000|2022-05-02 14:15:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|7
1651500910000|2022-05-02 14:15:10|1633.9|1632.7|1634|1632.8|1634.1|1632.9|1633.9|1632.7|21
1651500920000|2022-05-02 14:15:20|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1633.9|1632.7|22
1651500930000|2022-05-02 14:15:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|7
1651500940000|2022-05-02 14:15:40|1634.5|1633.3|1635.2|1634|1635.2|1634|1634.5|1633.3|25
1651500950000|2022-05-02 14:15:50|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|18
1651500960000|2022-05-02 14:16:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.2|1634|15
1651500970000|2022-05-02 14:16:10|1635.7|1634.5|1636.1|1634.9|1636.2|1635|1635.5|1634.3|24
1651500980000|2022-05-02 14:16:20|1636|1634.8|1636.1|1634.9|1636.7|1635.5|1636|1634.8|28
1651500990000|2022-05-02 14:16:30|1636.2|1635|1635.4|1634.2|1636.2|1635|1635.4|1634.2|14
1651501000000|2022-05-02 14:16:40|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1634.9|1633.7|58
1651501010000|2022-05-02 14:16:50|1635.4|1634.2|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|2
1651501020000|2022-05-02 14:17:00|1635|1633.8|1635.3|1634.1|1635.5|1634.3|1634.5|1633.3|37
1651501030000|2022-05-02 14:17:10|1635.4|1634.2|1635.9|1634.7|1636|1634.8|1635.2|1634|13
1651501040000|2022-05-02 14:17:20|1635.7|1634.5|1635.7|1634.5|1636|1634.8|1635.7|1634.5|23
1651501050000|2022-05-02 14:17:30|1635.5|1634.3|1636|1634.8|1636|1634.8|1635.5|1634.3|28
1651501060000|2022-05-02 14:17:40|1636.2|1635|1636.7|1635.5|1636.7|1635.5|1636.2|1635|40
1651501070000|2022-05-02 14:17:50|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|24
1651501080000|2022-05-02 14:18:00|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.4|1635.2|16
1651501090000|2022-05-02 14:18:10|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.2|1635|46
1651501100000|2022-05-02 14:18:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|4
1651501110000|2022-05-02 14:18:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|24
1651501120000|2022-05-02 14:18:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|9
1651501130000|2022-05-02 14:18:50|1636.6|1635.4|1636.3|1635.1|1636.7|1635.5|1636.2|1635|29
1651501140000|2022-05-02 14:19:00|1636.4|1635.2|1637.1|1635.9|1637.2|1636|1636.4|1635.2|20
1651501150000|2022-05-02 14:19:10|1637.2|1636|1637.5|1636.3|1637.6|1636.4|1637.1|1635.9|34
1651501160000|2022-05-02 14:19:20|1637.3|1636.1|1637.6|1636.4|1637.6|1636.4|1637.1|1635.9|18
1651501170000|2022-05-02 14:19:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|7
1651501180000|2022-05-02 14:19:40|1638|1636.8|1638.1|1636.9|1638.2|1637|1637.9|1636.7|57
1651501190000|2022-05-02 14:19:50|1638.2|1637|1639.2|1638|1639.3|1638.1|1638.2|1637|11
1651501200000|2022-05-02 14:20:00|1639.1|1637.9|1638.8|1637.6|1639.1|1637.9|1638.4|1637.2|27
1651501210000|2022-05-02 14:20:10|1638.6|1637.4|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|6
1651501220000|2022-05-02 14:20:20|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|28
1651501230000|2022-05-02 14:20:30|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|22
1651501240000|2022-05-02 14:20:40|1637.8|1636.6|1637.2|1636|1638.1|1636.9|1637.2|1636|29
1651501250000|2022-05-02 14:20:50|1637.3|1636.1|1638|1636.8|1638.1|1636.9|1637.1|1635.9|24
1651501260000|2022-05-02 14:21:00|1637.9|1636.7|1638.4|1637.2|1638.4|1637.2|1637.9|1636.7|38
1651501270000|2022-05-02 14:21:10|1638.5|1637.3|1639|1637.8|1639.1|1637.9|1638.5|1637.3|67
1651501280000|2022-05-02 14:21:20|1639.1|1637.9|1639.6|1638.4|1639.6|1638.4|1639.1|1637.9|44
1651501290000|2022-05-02 14:21:30|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|29
1651501300000|2022-05-02 14:21:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|2
1651501310000|2022-05-02 14:21:50|1639.4|1638.2|1639.4|1638.2|1640.1|1638.9|1639.4|1638.2|130
1651501320000|2022-05-02 14:22:00|1639.5|1638.3|1639.9|1638.7|1640|1638.8|1639.5|1638.3|36
1651501330000|2022-05-02 14:22:10|1639.6|1638.4|1640|1638.8|1640|1638.8|1639.6|1638.4|31
1651501340000|2022-05-02 14:22:20|1639.6|1638.4|1639.8|1638.6|1639.9|1638.7|1639.5|1638.3|12
1651501350000|2022-05-02 14:22:30|1639.7|1638.5|1639.5|1638.3|1639.9|1638.7|1639.5|1638.3|10
1651501360000|2022-05-02 14:22:40|1639.6|1638.4|1638.6|1637.4|1639.6|1638.4|1638.6|1637.4|15
1651501370000|2022-05-02 14:22:50|1638.5|1637.3|1638.7|1637.5|1638.9|1637.7|1638.2|1637|27
1651501380000|2022-05-02 14:23:00|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.7|1637.5|19
1651501390000|2022-05-02 14:23:10|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|3
1651501400000|2022-05-02 14:23:20|1639.3|1638.1|1639.2|1638|1639.6|1638.4|1639.2|1638|27
1651501410000|2022-05-02 14:23:30|1639.3|1638.1|1638.8|1637.6|1639.3|1638.1|1638.6|1637.4|43
1651501420000|2022-05-02 14:23:40|1638.7|1637.5|1638.9|1637.7|1638.9|1637.7|1638.6|1637.4|11
1651501430000|2022-05-02 14:23:50|1638.8|1637.6|1638.3|1637.1|1638.8|1637.6|1638.3|1637.1|3
1651501440000|2022-05-02 14:24:00|1638.4|1637.2|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|36
1651501450000|2022-05-02 14:24:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|1
1651501460000|2022-05-02 14:24:20|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|0
1651501470000|2022-05-02 14:24:30|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.6|1636.4|6
1651501480000|2022-05-02 14:24:40|1637.6|1636.4|1638.1|1636.9|1638.1|1636.9|1637.5|1636.3|17
1651501490000|2022-05-02 14:24:50|1638.2|1637|1638.3|1637.1|1638.6|1637.4|1638.2|1637|16
1651501500000|2022-05-02 14:25:00|1638.2|1637|1638.6|1637.4|1638.7|1637.5|1638.2|1637|16
1651501510000|2022-05-02 14:25:10|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638.2|1637|2
1651501520000|2022-05-02 14:25:20|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.6|1636.4|25
1651501530000|2022-05-02 14:25:30|1637.5|1636.3|1638.3|1637.1|1638.3|1637.1|1637.4|1636.2|21
1651501540000|2022-05-02 14:25:40|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.3|1637.1|16
1651501550000|2022-05-02 14:25:50|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|5
1651501560000|2022-05-02 14:26:00|1638.5|1637.3|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|20
1651501570000|2022-05-02 14:26:10|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|8
1651501580000|2022-05-02 14:26:20|1638.4|1637.2|1637.6|1636.4|1638.4|1637.2|1637.6|1636.4|23
1651501590000|2022-05-02 14:26:30|1637.5|1636.3|1636.9|1635.7|1637.6|1636.4|1636.8|1635.6|24
1651501600000|2022-05-02 14:26:40|1637|1635.8|1636.1|1634.9|1637|1635.8|1636|1634.8|11
1651501610000|2022-05-02 14:26:50|1636|1634.8|1636.5|1635.3|1636.5|1635.3|1636|1634.8|19
1651501620000|2022-05-02 14:27:00|1636.1|1634.9|1635.7|1634.5|1636.2|1635|1635.6|1634.4|30
1651501630000|2022-05-02 14:27:10|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|11
1651501640000|2022-05-02 14:27:20|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|4
1651501650000|2022-05-02 14:27:30|1636.4|1635.2|1636.7|1635.5|1636.7|1635.5|1636.3|1635.1|5
1651501660000|2022-05-02 14:27:40|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.8|1635.6|7
1651501670000|2022-05-02 14:27:50|1636.8|1635.6|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|2
1651501680000|2022-05-02 14:28:00|1636.5|1635.3|1635.4|1634.2|1636.5|1635.3|1635.3|1634.1|19
1651501690000|2022-05-02 14:28:10|1635.5|1634.3|1635.7|1634.5|1635.8|1634.6|1635.4|1634.2|3
1651501700000|2022-05-02 14:28:20|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|5
1651501710000|2022-05-02 14:28:30|1635.8|1634.6|1637.2|1636|1637.2|1636|1635.8|1634.6|19
1651501720000|2022-05-02 14:28:40|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637.2|1636|25
1651501730000|2022-05-02 14:28:50|||||||||1
1651501740000|2022-05-02 14:29:00|1637.1|1635.9|1636.9|1635.7|1637.2|1636|1636.8|1635.6|8
1651501750000|2022-05-02 14:29:10|1637|1635.8|1637.7|1636.5|1637.8|1636.6|1637|1635.8|29
1651501760000|2022-05-02 14:29:20|1637.8|1636.6|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|17
1651501770000|2022-05-02 14:29:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|7
1651501780000|2022-05-02 14:29:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|28
1651501790000|2022-05-02 14:29:50|1637.8|1636.6|1637.2|1636|1637.8|1636.6|1637.2|1636|12
1651501800000|2022-05-02 14:30:00|1636.8|1635.6|1636.5|1635.3|1636.8|1635.6|1636.1|1634.9|50
1651501810000|2022-05-02 14:30:10|1636.4|1635.2|1635.4|1634.2|1636.4|1635.2|1635.4|1634.2|48
1651501820000|2022-05-02 14:30:20|1635.3|1634.1|1635.9|1634.7|1635.9|1634.7|1635.3|1634.1|22
1651501830000|2022-05-02 14:30:30|1635.7|1634.5|1635.1|1633.9|1635.9|1634.7|1635|1633.8|29
1651501840000|2022-05-02 14:30:40|1635.2|1634|1635.4|1634.2|1635.7|1634.5|1635|1633.8|18
1651501850000|2022-05-02 14:30:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|28
1651501860000|2022-05-02 14:31:00|1635.7|1634.5|1635.2|1634|1635.7|1634.5|1635.2|1634|19
1651501870000|2022-05-02 14:31:10|1635.4|1634.2|1635.2|1634|1635.5|1634.3|1635.2|1634|4
1651501880000|2022-05-02 14:31:20|1635.3|1634.1|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|8
1651501890000|2022-05-02 14:31:30|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|52
1651501900000|2022-05-02 14:31:40|1635.6|1634.4|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|22
1651501910000|2022-05-02 14:31:50|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|14
1651501920000|2022-05-02 14:32:00|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.2|1634|16
1651501930000|2022-05-02 14:32:10|1635.3|1634.1|1635.2|1634|1635.4|1634.2|1635.2|1634|11
1651501940000|2022-05-02 14:32:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|25
1651501950000|2022-05-02 14:32:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|3
1651501960000|2022-05-02 14:32:40|1635.4|1634.2|1635.2|1634|1635.5|1634.3|1635.2|1634|16
1651501970000|2022-05-02 14:32:50|1634.7|1633.5|1633.7|1632.5|1634.7|1633.5|1633.7|1632.5|52
1651501980000|2022-05-02 14:33:00|1633.8|1632.6|1633.9|1632.7|1634.2|1633|1633.5|1632.3|29
1651501990000|2022-05-02 14:33:10|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.4|1632.2|16
1651502000000|2022-05-02 14:33:20|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.7|1632.5|61
1651502010000|2022-05-02 14:33:30|1633.9|1632.7|1634.5|1633.3|1634.5|1633.3|1633.9|1632.7|22
1651502020000|2022-05-02 14:33:40|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1633.8|1632.6|31
1651502030000|2022-05-02 14:33:50|1634.3|1633.1|1634|1632.8|1634.3|1633.1|1633.9|1632.7|31
1651502040000|2022-05-02 14:34:00|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|11
1651502050000|2022-05-02 14:34:10|1634|1632.8|1634|1632.8|1634.2|1633|1633.9|1632.7|57
1651502060000|2022-05-02 14:34:20|||||||||6
1651502070000|2022-05-02 14:34:30|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|16
1651502090000|2022-05-02 14:34:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|2
1651502100000|2022-05-02 14:35:00|1634.3|1633.1|1634|1632.8|1634.3|1633.1|1633.8|1632.6|26
1651502110000|2022-05-02 14:35:10|1634.3|1633.1|1633.8|1632.6|1634.5|1633.3|1633.8|1632.6|95
1651502120000|2022-05-02 14:35:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|1
1651502130000|2022-05-02 14:35:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|10
1651502140000|2022-05-02 14:35:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|6
1651502150000|2022-05-02 14:35:50|||||||||1
1651502160000|2022-05-02 14:36:00|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|15
1651502170000|2022-05-02 14:36:10|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|4
1651502180000|2022-05-02 14:36:20|||||||||2
1651502190000|2022-05-02 14:36:30|||||||||1
1651502200000|2022-05-02 14:36:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|142
1651502210000|2022-05-02 14:36:50|||||||||13
1651502220000|2022-05-02 14:37:00|1635|1633.8|1634.4|1633.2|1635.3|1634.1|1634.3|1633.1|38
1651502230000|2022-05-02 14:37:10|1634.3|1633.1|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|18
1651502240000|2022-05-02 14:37:20|1634.2|1633|1634.7|1633.5|1634.7|1633.5|1634.2|1633|7
1651502250000|2022-05-02 14:37:30|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|23
1651502260000|2022-05-02 14:37:40|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|3
1651502270000|2022-05-02 14:37:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|14
1651502280000|2022-05-02 14:38:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.2|1633|14
1651502290000|2022-05-02 14:38:10|1635.1|1633.9|1635.8|1634.6|1636|1634.8|1635.1|1633.9|72
1651502300000|2022-05-02 14:38:20|1635.7|1634.5|1635.3|1634.1|1635.7|1634.5|1635.3|1634.1|6
1651502310000|2022-05-02 14:38:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|9
1651502320000|2022-05-02 14:38:40|1635.5|1634.3|1635.9|1634.7|1635.9|1634.7|1635.5|1634.3|13
1651502330000|2022-05-02 14:38:50|1635.8|1634.6|1635.4|1634.2|1635.8|1634.6|1635.2|1634|14
1651502340000|2022-05-02 14:39:00|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|20
1651502350000|2022-05-02 14:39:10|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|12
1651502360000|2022-05-02 14:39:20|||||||||2
1651502370000|2022-05-02 14:39:30|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1634.8|1633.6|18
1651502380000|2022-05-02 14:39:40|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|4
1651502390000|2022-05-02 14:39:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|4
1651502400000|2022-05-02 14:40:00|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1634.7|1633.5|36
1651502410000|2022-05-02 14:40:10|1635.7|1634.5|1635.3|1634.1|1635.7|1634.5|1635.3|1634.1|15
1651502420000|2022-05-02 14:40:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651502430000|2022-05-02 14:40:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|8
1651502440000|2022-05-02 14:40:40|1635.2|1634|1634.8|1633.6|1635.2|1634|1634.7|1633.5|9
1651502450000|2022-05-02 14:40:50|1634.7|1633.5|1634.3|1633.1|1634.7|1633.5|1634.3|1633.1|7
1651502460000|2022-05-02 14:41:00|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.2|1633|15
1651502470000|2022-05-02 14:41:10|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|3
1651502480000|2022-05-02 14:41:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.2|1633|12
1651502490000|2022-05-02 14:41:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|30
1651502500000|2022-05-02 14:41:40|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|4
1651502510000|2022-05-02 14:41:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|8
1651502520000|2022-05-02 14:42:00|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|23
1651502530000|2022-05-02 14:42:10|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|14
1651502540000|2022-05-02 14:42:20|||||||||31
1651502550000|2022-05-02 14:42:30|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|4
1651502560000|2022-05-02 14:42:40|1634.1|1632.9|1634.2|1633|1634.5|1633.3|1634.1|1632.9|33
1651502570000|2022-05-02 14:42:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|3
1651502580000|2022-05-02 14:43:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|7
1651502590000|2022-05-02 14:43:10|1634.2|1633|1634.2|1633|1634.5|1633.3|1634.2|1633|5
1651502600000|2022-05-02 14:43:20|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1651502610000|2022-05-02 14:43:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.7|1632.5|5
1651502620000|2022-05-02 14:43:40|1634|1632.8|1634.2|1633|1634.2|1633|1633.9|1632.7|5
1651502630000|2022-05-02 14:43:50|1634.1|1632.9|1634.2|1633|1634.5|1633.3|1634.1|1632.9|10
1651502640000|2022-05-02 14:44:00|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|10
1651502650000|2022-05-02 14:44:10|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1651502660000|2022-05-02 14:44:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|23
1651502670000|2022-05-02 14:44:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|13
1651502680000|2022-05-02 14:44:40|||||||||1
1651502690000|2022-05-02 14:44:50|1634.1|1632.9|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|76
1651502700000|2022-05-02 14:45:00|1633.5|1632.3|1633.8|1632.6|1633.9|1632.7|1633.5|1632.3|33
1651502710000|2022-05-02 14:45:10|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.8|1632.6|15
1651502720000|2022-05-02 14:45:20|1634|1632.8|1634.2|1633|1634.2|1633|1633.9|1632.7|15
1651502730000|2022-05-02 14:45:30|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.7|1632.5|6
1651502740000|2022-05-02 14:45:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|10
1651502750000|2022-05-02 14:45:50|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|4
1651502760000|2022-05-02 14:46:00|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|23
1651502770000|2022-05-02 14:46:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|14
1651502780000|2022-05-02 14:46:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|9
1651502790000|2022-05-02 14:46:30|1632.5|1631.3|1633.3|1632.1|1633.3|1632.1|1632.5|1631.3|68
1651502800000|2022-05-02 14:46:40|1633.2|1632|1633.5|1632.3|1633.5|1632.3|1633.2|1632|8
1651502810000|2022-05-02 14:46:50|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|18
1651502820000|2022-05-02 14:47:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|17
1651502830000|2022-05-02 14:47:10|1633.2|1632|1633.2|1632|1633.2|1632|1633|1631.8|14
1651502840000|2022-05-02 14:47:20|1633|1631.8|1633.2|1632|1633.2|1632|1632.9|1631.7|19
1651502850000|2022-05-02 14:47:30|||||||||27
1651502860000|2022-05-02 14:47:40|1633.5|1632.3|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|25
1651502870000|2022-05-02 14:47:50|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|28
1651502880000|2022-05-02 14:48:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|10
1651502890000|2022-05-02 14:48:10|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|11
1651502900000|2022-05-02 14:48:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|19
1651502910000|2022-05-02 14:48:30|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|10
1651502920000|2022-05-02 14:48:40|1632.3|1631.1|1631.8|1630.6|1632.3|1631.1|1631.8|1630.6|14
1651502930000|2022-05-02 14:48:50|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.8|1630.6|12
1651502940000|2022-05-02 14:49:00|||||||||17
1651502950000|2022-05-02 14:49:10|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|60
1651502960000|2022-05-02 14:49:20|1632.3|1631.1|1632.3|1631.1|1632.5|1631.3|1632.2|1631|20
1651502970000|2022-05-02 14:49:30|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|9
1651502980000|2022-05-02 14:49:40|1632.8|1631.6|1632.5|1631.3|1632.8|1631.6|1632.5|1631.3|22
1651503000000|2022-05-02 14:50:00|1632.7|1631.5|1633.3|1632.1|1633.3|1632.1|1632.7|1631.5|11
1651503010000|2022-05-02 14:50:10|1633|1631.8|1633.4|1632.2|1633.5|1632.3|1633|1631.8|18
1651503020000|2022-05-02 14:50:20|1633.5|1632.3|1632.8|1631.6|1633.5|1632.3|1632.8|1631.6|21
1651503030000|2022-05-02 14:50:30|||||||||1
1651503040000|2022-05-02 14:50:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|5
1651503050000|2022-05-02 14:50:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|6
1651503060000|2022-05-02 14:51:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|4
1651503070000|2022-05-02 14:51:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1651503080000|2022-05-02 14:51:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|4
1651503090000|2022-05-02 14:51:30|1632|1630.8|1632|1630.8|1632.1|1630.9|1632|1630.8|13
1651503100000|2022-05-02 14:51:40|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|5
1651503110000|2022-05-02 14:51:50|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1631.9|1630.7|7
1651503120000|2022-05-02 14:52:00|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|7
1651503130000|2022-05-02 14:52:10|||||||||1
1651503140000|2022-05-02 14:52:20|||||||||1
1651503150000|2022-05-02 14:52:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|26
1651503160000|2022-05-02 14:52:40|1632.8|1631.6|1632.5|1631.3|1632.8|1631.6|1632.5|1631.3|4
1651503170000|2022-05-02 14:52:50|1632.7|1631.5|1632.5|1631.3|1632.8|1631.6|1632.5|1631.3|12
1651503180000|2022-05-02 14:53:00|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|10
1651503190000|2022-05-02 14:53:10|||||||||26
1651503200000|2022-05-02 14:53:20|1632.6|1631.4|1633.1|1631.9|1633.1|1631.9|1632.6|1631.4|21
1651503210000|2022-05-02 14:53:30|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|13
1651503220000|2022-05-02 14:53:40|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|2
1651503230000|2022-05-02 14:53:50|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|7
1651503240000|2022-05-02 14:54:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1651503250000|2022-05-02 14:54:10|||||||||1
1651503260000|2022-05-02 14:54:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|13
1651503270000|2022-05-02 14:54:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|1
1651503280000|2022-05-02 14:54:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|40
1651503300000|2022-05-02 14:55:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|11
1651503310000|2022-05-02 14:55:10|1633.3|1632.1|1633.7|1632.5|1633.8|1632.6|1633.3|1632.1|12
1651503320000|2022-05-02 14:55:20|1633.8|1632.6|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|16
1651503330000|2022-05-02 14:55:30|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|10
1651503340000|2022-05-02 14:55:40|||||||||1
1651503350000|2022-05-02 14:55:50|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|5
1651503360000|2022-05-02 14:56:00|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|19
1651503370000|2022-05-02 14:56:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|10
1651503380000|2022-05-02 14:56:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|28
1651503390000|2022-05-02 14:56:30|1632.8|1631.6|1632.4|1631.2|1632.8|1631.6|1632.4|1631.2|10
1651503400000|2022-05-02 14:56:40|||||||||13
1651503410000|2022-05-02 14:56:50|||||||||5
1651503420000|2022-05-02 14:57:00|||||||||1
1651503430000|2022-05-02 14:57:10|1631.9|1630.7|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|7
1651503440000|2022-05-02 14:57:20|1631.6|1630.4|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|19
1651503450000|2022-05-02 14:57:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1651503460000|2022-05-02 14:57:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|14
1651503470000|2022-05-02 14:57:50|||||||||1
1651503480000|2022-05-02 14:58:00|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|17
1651503490000|2022-05-02 14:58:10|||||||||13
1651503500000|2022-05-02 14:58:20|||||||||1
1651503510000|2022-05-02 14:58:30|||||||||17
1651503520000|2022-05-02 14:58:40|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|35
1651503530000|2022-05-02 14:58:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|12
1651503540000|2022-05-02 14:59:00|1632.1|1630.9|1631.7|1630.5|1632.4|1631.2|1631.7|1630.5|31
1651503550000|2022-05-02 14:59:10|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|12
1651503560000|2022-05-02 14:59:20|||||||||7
1651503570000|2022-05-02 14:59:30|1631.8|1630.6|1631.5|1630.3|1631.8|1630.6|1631.4|1630.2|37
1651503580000|2022-05-02 14:59:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|4
1651503590000|2022-05-02 14:59:50|||||||||5
1651503600000|2022-05-02 15:00:00|||||||||4
1651503610000|2022-05-02 15:00:10|||||||||2
1651503620000|2022-05-02 15:00:20|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|23
1651503630000|2022-05-02 15:00:30|1631.3|1630.1|1631.5|1630.3|1631.6|1630.4|1631.3|1630.1|35
1651503640000|2022-05-02 15:00:40|1631.3|1630.1|1631.4|1630.2|1631.6|1630.4|1631.3|1630.1|6
1651503650000|2022-05-02 15:00:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651503660000|2022-05-02 15:01:00|1631|1629.8|1631|1629.8|1631.1|1629.9|1630.9|1629.7|32
1651503670000|2022-05-02 15:01:10|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|13
1651503680000|2022-05-02 15:01:20|||||||||5
1651503690000|2022-05-02 15:01:30|||||||||4
1651503700000|2022-05-02 15:01:40|||||||||4
1651503710000|2022-05-02 15:01:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|19
1651503720000|2022-05-02 15:02:00|1630.4|1629.2|1629.1|1627.9|1630.4|1629.2|1629.1|1627.9|38
1651503730000|2022-05-02 15:02:10|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|91
1651503740000|2022-05-02 15:02:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|14
1651503750000|2022-05-02 15:02:30|1629|1627.8|1629.1|1627.9|1629.2|1628|1629|1627.8|41
1651503760000|2022-05-02 15:02:40|1629|1627.8|1629.2|1628|1629.4|1628.2|1629|1627.8|11
1651503770000|2022-05-02 15:02:50|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|16
1651503780000|2022-05-02 15:03:00|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|12
1651503790000|2022-05-02 15:03:10|1629.2|1628|1629.5|1628.3|1629.6|1628.4|1629.1|1627.9|64
1651503800000|2022-05-02 15:03:20|1629.4|1628.2|1629.9|1628.7|1629.9|1628.7|1629.4|1628.2|22
1651503810000|2022-05-02 15:03:30|||||||||1
1651503820000|2022-05-02 15:03:40|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|7
1651503830000|2022-05-02 15:03:50|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.4|1628.2|43
1651503840000|2022-05-02 15:04:00|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|18
1651503850000|2022-05-02 15:04:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|20
1651503860000|2022-05-02 15:04:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|36
1651503870000|2022-05-02 15:04:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|28
1651503880000|2022-05-02 15:04:40|||||||||5
1651503890000|2022-05-02 15:04:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|7
1651503900000|2022-05-02 15:05:00|1629.6|1628.4|1629.3|1628.1|1629.7|1628.5|1629.2|1628|5
1651503910000|2022-05-02 15:05:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|5
1651503920000|2022-05-02 15:05:20|1629.4|1628.2|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|23
1651503930000|2022-05-02 15:05:30|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|19
1651503940000|2022-05-02 15:05:40|1629.4|1628.2|1630.2|1629|1630.5|1629.3|1629.4|1628.2|41
1651503950000|2022-05-02 15:05:50|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630|1628.8|7
1651503960000|2022-05-02 15:06:00|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|8
1651503970000|2022-05-02 15:06:10|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|7
1651503980000|2022-05-02 15:06:20|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|4
1651503990000|2022-05-02 15:06:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|15
1651504000000|2022-05-02 15:06:40|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|11
1651504010000|2022-05-02 15:06:50|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|8
1651504020000|2022-05-02 15:07:00|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.4|1629.2|22
1651504030000|2022-05-02 15:07:10|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|3
1651504040000|2022-05-02 15:07:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|5
1651504050000|2022-05-02 15:07:30|1630.6|1629.4|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|5
1651504060000|2022-05-02 15:07:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|7
1651504070000|2022-05-02 15:07:50|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|2
1651504080000|2022-05-02 15:08:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|16
1651504090000|2022-05-02 15:08:10|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.4|1629.2|6
1651504100000|2022-05-02 15:08:20|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630|1628.8|24
1651504110000|2022-05-02 15:08:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|9
1651504120000|2022-05-02 15:08:40|1630.7|1629.5|1630.9|1629.7|1631.2|1630|1630.7|1629.5|18
1651504130000|2022-05-02 15:08:50|1630.8|1629.6|1631.2|1630|1631.2|1630|1630.8|1629.6|17
1651504140000|2022-05-02 15:09:00|1631.3|1630.1|1631.8|1630.6|1632|1630.8|1631.3|1630.1|18
1651504150000|2022-05-02 15:09:10|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|17
1651504160000|2022-05-02 15:09:20|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|19
1651504170000|2022-05-02 15:09:30|||||||||6
1651504180000|2022-05-02 15:09:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|6
1651504190000|2022-05-02 15:09:50|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|3
1651504200000|2022-05-02 15:10:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|11
1651504210000|2022-05-02 15:10:10|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|21
1651504220000|2022-05-02 15:10:20|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|38
1651504230000|2022-05-02 15:10:30|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|13
1651504240000|2022-05-02 15:10:40|1632|1630.8|1631.7|1630.5|1632|1630.8|1631.7|1630.5|22
1651504250000|2022-05-02 15:10:50|1632|1630.8|1632.1|1630.9|1632.4|1631.2|1632|1630.8|10
1651504260000|2022-05-02 15:11:00|1632|1630.8|1631.5|1630.3|1632|1630.8|1631.3|1630.1|34
1651504270000|2022-05-02 15:11:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|5
1651504280000|2022-05-02 15:11:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651504290000|2022-05-02 15:11:30|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|9
1651504300000|2022-05-02 15:11:40|||||||||4
1651504310000|2022-05-02 15:11:50|1631|1629.8|1630.2|1629|1631|1629.8|1630.2|1629|6
1651504320000|2022-05-02 15:12:00|1630.1|1628.9|1629.7|1628.5|1630.2|1629|1629.7|1628.5|29
1651504330000|2022-05-02 15:12:10|1629.9|1628.7|1630.1|1628.9|1630.2|1629|1629.9|1628.7|28
1651504340000|2022-05-02 15:12:20|1630|1628.8|1630.1|1628.9|1630.2|1629|1630|1628.8|27
1651504350000|2022-05-02 15:12:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|2
1651504360000|2022-05-02 15:12:40|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|9
1651504370000|2022-05-02 15:12:50|1630.2|1629|1630.2|1629|1630.2|1629|1630|1628.8|13
1651504380000|2022-05-02 15:13:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.2|1629|16
1651504390000|2022-05-02 15:13:10|1630.6|1629.4|1631.2|1630|1631.2|1630|1630.6|1629.4|12
1651504400000|2022-05-02 15:13:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631|1629.8|10
1651504410000|2022-05-02 15:13:30|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|32
1651504420000|2022-05-02 15:13:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|10
1651504430000|2022-05-02 15:13:50|1631.2|1630|1632.4|1631.2|1632.5|1631.3|1631.2|1630|22
1651504440000|2022-05-02 15:14:00|1632.3|1631.1|1632.1|1630.9|1632.4|1631.2|1632.1|1630.9|5
1651504450000|2022-05-02 15:14:10|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|2
1651504460000|2022-05-02 15:14:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1651504470000|2022-05-02 15:14:30|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|3
1651504480000|2022-05-02 15:14:40|1632.1|1630.9|1631.8|1630.6|1632.4|1631.2|1631.4|1630.2|15
1651504490000|2022-05-02 15:14:50|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|4
1651504500000|2022-05-02 15:15:00|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|8
1651504510000|2022-05-02 15:15:10|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|6
1651504520000|2022-05-02 15:15:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1651504530000|2022-05-02 15:15:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1651504540000|2022-05-02 15:15:40|1631.7|1630.5|1631.4|1630.2|1631.8|1630.6|1631.4|1630.2|4
1651504550000|2022-05-02 15:15:50|||||||||5
1651504560000|2022-05-02 15:16:00|1630.9|1629.7|1630.3|1629.1|1630.9|1629.7|1630.3|1629.1|36
1651504570000|2022-05-02 15:16:10|1630.2|1629|1630.1|1628.9|1630.2|1629|1629.9|1628.7|14
1651504580000|2022-05-02 15:16:20|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.7|1628.5|9
1651504590000|2022-05-02 15:16:30|1629.8|1628.6|1629.3|1628.1|1629.8|1628.6|1629.2|1628|32
1651504600000|2022-05-02 15:16:40|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|16
1651504610000|2022-05-02 15:16:50|1629.4|1628.2|1630|1628.8|1630.1|1628.9|1629.3|1628.1|22
1651504620000|2022-05-02 15:17:00|1629.9|1628.7|1629.9|1628.7|1630.2|1629|1629.9|1628.7|4
1651504630000|2022-05-02 15:17:10|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1651504640000|2022-05-02 15:17:20|1629.6|1628.4|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|25
1651504650000|2022-05-02 15:17:30|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.4|1628.2|7
1651504660000|2022-05-02 15:17:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1651504670000|2022-05-02 15:17:50|||||||||6
1651504680000|2022-05-02 15:18:00|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|22
1651504690000|2022-05-02 15:18:10|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|4
1651504700000|2022-05-02 15:18:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|2
1651504710000|2022-05-02 15:18:30|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|1
1651504720000|2022-05-02 15:18:40|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|13
1651504730000|2022-05-02 15:18:50|1629.7|1628.5|1629.6|1628.4|1629.8|1628.6|1629.5|1628.3|11
1651504740000|2022-05-02 15:19:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|5
1651504750000|2022-05-02 15:19:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|3
1651504760000|2022-05-02 15:19:20|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|6
1651504780000|2022-05-02 15:19:40|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|3
1651504790000|2022-05-02 15:19:50|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|6
1651504800000|2022-05-02 15:20:00|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|7
1651504810000|2022-05-02 15:20:10|1629.6|1628.4|1630.1|1628.9|1630.1|1628.9|1629.6|1628.4|10
1651504820000|2022-05-02 15:20:20|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|7
1651504830000|2022-05-02 15:20:30|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|2
1651504840000|2022-05-02 15:20:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|3
1651504850000|2022-05-02 15:20:50|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|15
1651504860000|2022-05-02 15:21:00|1630.3|1629.1|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|4
1651504870000|2022-05-02 15:21:10|||||||||2
1651504880000|2022-05-02 15:21:20|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|5
1651504890000|2022-05-02 15:21:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|3
1651504900000|2022-05-02 15:21:40|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|10
1651504910000|2022-05-02 15:21:50|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|2
1651504920000|2022-05-02 15:22:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|4
1651504930000|2022-05-02 15:22:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1651504940000|2022-05-02 15:22:20|1629.9|1628.7|1629.7|1628.5|1630.2|1629|1629.6|1628.4|32
1651504950000|2022-05-02 15:22:30|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|11
1651504960000|2022-05-02 15:22:40|1629.9|1628.7|1630|1628.8|1630.1|1628.9|1629.9|1628.7|11
1651504970000|2022-05-02 15:22:50|1630.1|1628.9|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|11
1651504980000|2022-05-02 15:23:00|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|19
1651504990000|2022-05-02 15:23:10|1631|1629.8|1630.6|1629.4|1631.1|1629.9|1630.6|1629.4|28
1651505000000|2022-05-02 15:23:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|5
1651505010000|2022-05-02 15:23:30|1630.6|1629.4|1630|1628.8|1630.6|1629.4|1630|1628.8|23
1651505020000|2022-05-02 15:23:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|6
1651505030000|2022-05-02 15:23:50|||||||||9
1651505040000|2022-05-02 15:24:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|7
1651505050000|2022-05-02 15:24:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|18
1651505060000|2022-05-02 15:24:20|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|7
1651505070000|2022-05-02 15:24:30|||||||||1
1651505080000|2022-05-02 15:24:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|4
1651505090000|2022-05-02 15:24:50|||||||||10
1651505100000|2022-05-02 15:25:00|||||||||10
1651505110000|2022-05-02 15:25:10|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|37
1651505120000|2022-05-02 15:25:20|1629.6|1628.4|1628.6|1627.4|1629.6|1628.4|1628.6|1627.4|25
1651505130000|2022-05-02 15:25:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|53
1651505140000|2022-05-02 15:25:40|||||||||36
1651505150000|2022-05-02 15:25:50|1628.5|1627.3|1629.6|1628.4|1629.6|1628.4|1628.5|1627.3|82
1651505160000|2022-05-02 15:26:00|1629.5|1628.3|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|41
1651505170000|2022-05-02 15:26:10|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|7
1651505180000|2022-05-02 15:26:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|21
1651505190000|2022-05-02 15:26:30|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|4
1651505200000|2022-05-02 15:26:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|4
1651505210000|2022-05-02 15:26:50|1629.6|1628.4|1630.2|1629|1630.2|1629|1629.6|1628.4|36
1651505220000|2022-05-02 15:27:00|1630.3|1629.1|1630.9|1629.7|1631|1629.8|1630.3|1629.1|13
1651505230000|2022-05-02 15:27:10|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.6|1629.4|10
1651505240000|2022-05-02 15:27:20|1630.6|1629.4|1630.7|1629.5|1630.8|1629.6|1630.6|1629.4|9
1651505250000|2022-05-02 15:27:30|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|2
1651505260000|2022-05-02 15:27:40|1630.4|1629.2|1630.3|1629.1|1630.5|1629.3|1630.3|1629.1|6
1651505270000|2022-05-02 15:27:50|1630.2|1629|1629.6|1628.4|1630.3|1629.1|1629.6|1628.4|6
1651505280000|2022-05-02 15:28:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|2
1651505290000|2022-05-02 15:28:10|1629.8|1628.6|1630.6|1629.4|1630.6|1629.4|1629.8|1628.6|16
1651505300000|2022-05-02 15:28:20|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|10
1651505310000|2022-05-02 15:28:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1651505320000|2022-05-02 15:28:40|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|15
1651505330000|2022-05-02 15:28:50|1630.4|1629.2|1630.5|1629.3|1630.8|1629.6|1630.3|1629.1|4
1651505340000|2022-05-02 15:29:00|1630.4|1629.2|1630.6|1629.4|1630.8|1629.6|1630.4|1629.2|11
1651505350000|2022-05-02 15:29:10|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|4
1651505360000|2022-05-02 15:29:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1651505370000|2022-05-02 15:29:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1651505380000|2022-05-02 15:29:40|1631.2|1630|1631.2|1630|1631.2|1630|1630.9|1629.7|18
1651505390000|2022-05-02 15:29:50|1631|1629.8|1631.4|1630.2|1631.5|1630.3|1631|1629.8|17
1651505400000|2022-05-02 15:30:00|1631.8|1630.6|1631.4|1630.2|1631.8|1630.6|1631.4|1630.2|12
1651505410000|2022-05-02 15:30:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|33
1651505420000|2022-05-02 15:30:20|1631.7|1630.5|1631.4|1630.2|1631.8|1630.6|1631.3|1630.1|12
1651505430000|2022-05-02 15:30:30|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1630.8|1629.6|22
1651505440000|2022-05-02 15:30:40|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.8|1629.6|10
1651505450000|2022-05-02 15:30:50|1630.8|1629.6|1630.9|1629.7|1631|1629.8|1630.8|1629.6|10
1651505460000|2022-05-02 15:31:00|1630.8|1629.6|1631.4|1630.2|1631.5|1630.3|1630.6|1629.4|36
1651505470000|2022-05-02 15:31:10|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|6
1651505480000|2022-05-02 15:31:20|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|10
1651505490000|2022-05-02 15:31:30|1631.1|1629.9|1630.5|1629.3|1631.1|1629.9|1630.5|1629.3|21
1651505500000|2022-05-02 15:31:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|13
1651505510000|2022-05-02 15:31:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|17
1651505520000|2022-05-02 15:32:00|||||||||3
1651505530000|2022-05-02 15:32:10|1631.2|1630|1630.8|1629.6|1631.2|1630|1630.8|1629.6|25
1651505540000|2022-05-02 15:32:20|||||||||3
1651505550000|2022-05-02 15:32:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|13
1651505560000|2022-05-02 15:32:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|13
1651505570000|2022-05-02 15:32:50|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.4|1630.2|22
1651505580000|2022-05-02 15:33:00|1632|1630.8|1632.3|1631.1|1632.5|1631.3|1632|1630.8|12
1651505590000|2022-05-02 15:33:10|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|4
1651505600000|2022-05-02 15:33:20|1632|1630.8|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|9
1651505610000|2022-05-02 15:33:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|11
1651505620000|2022-05-02 15:33:40|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632|1630.8|27
1651505630000|2022-05-02 15:33:50|1632.5|1631.3|1632|1630.8|1632.5|1631.3|1632|1630.8|8
1651505640000|2022-05-02 15:34:00|1632.2|1631|1632.2|1631|1632.4|1631.2|1632.1|1630.9|11
1651505650000|2022-05-02 15:34:10|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|35
1651505660000|2022-05-02 15:34:20|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|12
1651505670000|2022-05-02 15:34:30|1632.5|1631.3|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|13
1651505680000|2022-05-02 15:34:40|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.3|1631.1|11
1651505690000|2022-05-02 15:34:50|1632.7|1631.5|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|3
1651505700000|2022-05-02 15:35:00|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.1|1630.9|15
1651505710000|2022-05-02 15:35:10|1632.1|1630.9|1632.2|1631|1632.3|1631.1|1632.1|1630.9|19
1651505720000|2022-05-02 15:35:20|1632.3|1631.1|1632.3|1631.1|1632.6|1631.4|1632.2|1631|16
1651505730000|2022-05-02 15:35:30|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.3|1631.1|14
1651505740000|2022-05-02 15:35:40|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|13
1651505750000|2022-05-02 15:35:50|1632.8|1631.6|1632.4|1631.2|1632.9|1631.7|1632.4|1631.2|16
1651505760000|2022-05-02 15:36:00|1632.5|1631.3|1632.6|1631.4|1632.7|1631.5|1631.8|1630.6|27
1651505770000|2022-05-02 15:36:10|1632.7|1631.5|1633.2|1632|1633.3|1632.1|1632.6|1631.4|47
1651505780000|2022-05-02 15:36:20|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.1|1631.9|37
1651505790000|2022-05-02 15:36:30|1633.4|1632.2|1633.8|1632.6|1633.8|1632.6|1633.2|1632|26
1651505800000|2022-05-02 15:36:40|1633.6|1632.4|1634.1|1632.9|1634.2|1633|1633.6|1632.4|59
1651505810000|2022-05-02 15:36:50|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|16
1651505820000|2022-05-02 15:37:00|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|3
1651505830000|2022-05-02 15:37:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|4
1651505840000|2022-05-02 15:37:20|1634.2|1633|1634.7|1633.5|1634.7|1633.5|1634.1|1632.9|35
1651505850000|2022-05-02 15:37:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|14
1651505860000|2022-05-02 15:37:40|1634.8|1633.6|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|5
1651505870000|2022-05-02 15:37:50|1634.5|1633.3|1634.8|1633.6|1634.8|1633.6|1634.3|1633.1|27
1651505880000|2022-05-02 15:38:00|1635.3|1634.1|1636.1|1634.9|1636.4|1635.2|1635.2|1634|95
1651505890000|2022-05-02 15:38:10|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|8
1651505900000|2022-05-02 15:38:20|1635.6|1634.4|1635.1|1633.9|1635.7|1634.5|1635|1633.8|42
1651505910000|2022-05-02 15:38:30|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.2|1634|37
1651505920000|2022-05-02 15:38:40|1635.4|1634.2|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|2
1651505930000|2022-05-02 15:38:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1651505940000|2022-05-02 15:39:00|1635.5|1634.3|1636.1|1634.9|1636.6|1635.4|1635.5|1634.3|23
1651505950000|2022-05-02 15:39:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651505960000|2022-05-02 15:39:20|1636.1|1634.9|1636.6|1635.4|1636.6|1635.4|1636.1|1634.9|21
1651505970000|2022-05-02 15:39:30|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|12
1651505980000|2022-05-02 15:39:40|||||||||4
1651505990000|2022-05-02 15:39:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|11
1651506000000|2022-05-02 15:40:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|32
1651506010000|2022-05-02 15:40:10|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|8
1651506020000|2022-05-02 15:40:20|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|7
1651506030000|2022-05-02 15:40:30|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.5|1634.3|50
1651506040000|2022-05-02 15:40:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1651506050000|2022-05-02 15:40:50|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|9
1651506060000|2022-05-02 15:41:00|1635.5|1634.3|1636.3|1635.1|1636.3|1635.1|1635.4|1634.2|15
1651506070000|2022-05-02 15:41:10|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|10
1651506080000|2022-05-02 15:41:20|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|4
1651506090000|2022-05-02 15:41:30|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|26
1651506100000|2022-05-02 15:41:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636|1634.8|21
1651506110000|2022-05-02 15:41:50|1636.2|1635|1635.4|1634.2|1636.3|1635.1|1635.4|1634.2|27
1651506120000|2022-05-02 15:42:00|1635.5|1634.3|1636|1634.8|1636|1634.8|1635.3|1634.1|58
1651506130000|2022-05-02 15:42:10|1636.7|1635.5|1636.9|1635.7|1637.3|1636.1|1636.5|1635.3|50
1651506140000|2022-05-02 15:42:20|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.5|1635.3|4
1651506150000|2022-05-02 15:42:30|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.2|1635|4
1651506160000|2022-05-02 15:42:40|1636.2|1635|1635.9|1634.7|1636.3|1635.1|1635.9|1634.7|9
1651506170000|2022-05-02 15:42:50|1635.7|1634.5|1634.8|1633.6|1635.8|1634.6|1634.8|1633.6|10
1651506180000|2022-05-02 15:43:00|1635.3|1634.1|1636.1|1634.9|1636.1|1634.9|1635.3|1634.1|57
1651506190000|2022-05-02 15:43:10|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|12
1651506200000|2022-05-02 15:43:20|1636.1|1634.9|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|35
1651506210000|2022-05-02 15:43:30|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.9|1634.7|5
1651506220000|2022-05-02 15:43:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|25
1651506230000|2022-05-02 15:43:50|1635.7|1634.5|1636.1|1634.9|1636.1|1634.9|1635.7|1634.5|15
1651506240000|2022-05-02 15:44:00|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|2
1651506250000|2022-05-02 15:44:10|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|4
1651506260000|2022-05-02 15:44:20|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|22
1651506270000|2022-05-02 15:44:30|||||||||1
1651506280000|2022-05-02 15:44:40|1636|1634.8|1636|1634.8|1636.1|1634.9|1635.8|1634.6|14
1651506290000|2022-05-02 15:44:50|1635.9|1634.7|1636.8|1635.6|1636.8|1635.6|1635.9|1634.7|45
1651506300000|2022-05-02 15:45:00|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.7|1635.5|6
1651506310000|2022-05-02 15:45:10|1636.7|1635.5|1637|1635.8|1637.1|1635.9|1636.7|1635.5|9
1651506320000|2022-05-02 15:45:20|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.7|1635.5|50
1651506330000|2022-05-02 15:45:30|1636.8|1635.6|1637.5|1636.3|1637.6|1636.4|1636.8|1635.6|46
1651506340000|2022-05-02 15:45:40|1637.4|1636.2|1637.2|1636|1637.5|1636.3|1637.1|1635.9|12
1651506350000|2022-05-02 15:45:50|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|19
1651506360000|2022-05-02 15:46:00|1637|1635.8|1637.3|1636.1|1637.4|1636.2|1636.7|1635.5|8
1651506370000|2022-05-02 15:46:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.2|1636|13
1651506380000|2022-05-02 15:46:20|1637.6|1636.4|1638.1|1636.9|1638.1|1636.9|1637.6|1636.4|17
1651506390000|2022-05-02 15:46:30|1637.9|1636.7|1638|1636.8|1638.1|1636.9|1637.9|1636.7|12
1651506400000|2022-05-02 15:46:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|29
1651506410000|2022-05-02 15:46:50|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|10
1651506420000|2022-05-02 15:47:00|1637.6|1636.4|1637.1|1635.9|1637.6|1636.4|1637|1635.8|8
1651506430000|2022-05-02 15:47:10|||||||||8
1651506440000|2022-05-02 15:47:20|1637|1635.8|1636.5|1635.3|1637|1635.8|1636.4|1635.2|18
1651506450000|2022-05-02 15:47:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|4
1651506460000|2022-05-02 15:47:40|||||||||4
1651506470000|2022-05-02 15:47:50|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|5
1651506480000|2022-05-02 15:48:00|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|8
1651506490000|2022-05-02 15:48:10|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|6
1651506500000|2022-05-02 15:48:20|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|6
1651506510000|2022-05-02 15:48:30|||||||||2
1651506520000|2022-05-02 15:48:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|17
1651506530000|2022-05-02 15:48:50|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.1|1634.9|20
1651506540000|2022-05-02 15:49:00|1636.9|1635.7|1636.5|1635.3|1636.9|1635.7|1636.5|1635.3|7
1651506550000|2022-05-02 15:49:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1651506560000|2022-05-02 15:49:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|9
1651506570000|2022-05-02 15:49:30|||||||||12
1651506580000|2022-05-02 15:49:40|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|8
1651506590000|2022-05-02 15:49:50|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|5
1651506600000|2022-05-02 15:50:00|1636.8|1635.6|1637.5|1636.3|1637.5|1636.3|1636.6|1635.4|26
1651506610000|2022-05-02 15:50:10|1637.4|1636.2|1637.7|1636.5|1637.9|1636.7|1637.4|1636.2|33
1651506620000|2022-05-02 15:50:20|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1651506630000|2022-05-02 15:50:30|1638.1|1636.9|1637.4|1636.2|1638.1|1636.9|1637.4|1636.2|47
1651506640000|2022-05-02 15:50:40|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|3
1651506650000|2022-05-02 15:50:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|21
1651506660000|2022-05-02 15:51:00|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|14
1651506670000|2022-05-02 15:51:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|14
1651506680000|2022-05-02 15:51:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|10
1651506690000|2022-05-02 15:51:30|1637.8|1636.6|1637.4|1636.2|1637.8|1636.6|1637.4|1636.2|26
1651506700000|2022-05-02 15:51:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.4|1635.2|29
1651506710000|2022-05-02 15:51:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|5
1651506720000|2022-05-02 15:52:00|1636.7|1635.5|1636.5|1635.3|1636.9|1635.7|1636.4|1635.2|46
1651506740000|2022-05-02 15:52:20|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|10
1651506750000|2022-05-02 15:52:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|15
1651506760000|2022-05-02 15:52:40|||||||||8
1651506770000|2022-05-02 15:52:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|6
1651506780000|2022-05-02 15:53:00|||||||||4
1651506790000|2022-05-02 15:53:10|||||||||11
1651506800000|2022-05-02 15:53:20|||||||||2
1651506810000|2022-05-02 15:53:30|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.4|1634.2|30
1651506820000|2022-05-02 15:53:40|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.6|1634.4|18
1651506830000|2022-05-02 15:53:50|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1651506840000|2022-05-02 15:54:00|1636.1|1634.9|1636.2|1635|1636.4|1635.2|1636.1|1634.9|8
1651506850000|2022-05-02 15:54:10|1636.4|1635.2|1635.6|1634.4|1636.4|1635.2|1635.5|1634.3|7
1651506860000|2022-05-02 15:54:20|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|2
1651506870000|2022-05-02 15:54:30|1635.7|1634.5|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|0
1651506880000|2022-05-02 15:54:40|||||||||6
1651506900000|2022-05-02 15:55:00|||||||||1
1651506910000|2022-05-02 15:55:10|||||||||1
1651506920000|2022-05-02 15:55:20|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|7
1651506930000|2022-05-02 15:55:30|||||||||5
1651506950000|2022-05-02 15:55:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|7
1651506960000|2022-05-02 15:56:00|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|13
1651506970000|2022-05-02 15:56:10|1635.1|1633.9|1635.1|1633.9|1635.3|1634.1|1635|1633.8|5
1651506980000|2022-05-02 15:56:20|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|10
1651506990000|2022-05-02 15:56:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1651507000000|2022-05-02 15:56:40|1634.6|1633.4|1634.8|1633.6|1634.9|1633.7|1634.6|1633.4|27
1651507010000|2022-05-02 15:56:50|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|3
1651507030000|2022-05-02 15:57:10|||||||||1
1651507040000|2022-05-02 15:57:20|1635|1633.8|1635.1|1633.9|1635.4|1634.2|1635|1633.8|13
1651507060000|2022-05-02 15:57:40|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|9
1651507070000|2022-05-02 15:57:50|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|13
1651507080000|2022-05-02 15:58:00|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|66
1651507090000|2022-05-02 15:58:10|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|2
1651507110000|2022-05-02 15:58:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|3
1651507120000|2022-05-02 15:58:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|5
1651507130000|2022-05-02 15:58:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|8
1651507140000|2022-05-02 15:59:00|1634.1|1632.9|1633.2|1632|1634.1|1632.9|1633.2|1632|42
1651507150000|2022-05-02 15:59:10|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|1
1651507160000|2022-05-02 15:59:20|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|10
1651507170000|2022-05-02 15:59:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|14
1651507180000|2022-05-02 15:59:40|1633.4|1632.2|1633.9|1632.7|1633.9|1632.7|1633.4|1632.2|21
1651507190000|2022-05-02 15:59:50|1633.7|1632.5|1633.4|1632.2|1633.7|1632.5|1633.4|1632.2|8
1651507200000|2022-05-02 16:00:00|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|5
1651507210000|2022-05-02 16:00:10|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|8
1651507220000|2022-05-02 16:00:20|1633.9|1632.7|1633.9|1632.7|1634.2|1633|1633.9|1632.7|10
1651507230000|2022-05-02 16:00:30|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.5|1632.3|7
1651507240000|2022-05-02 16:00:40|1633.9|1632.7|1633.5|1632.3|1633.9|1632.7|1633.5|1632.3|3
1651507250000|2022-05-02 16:00:50|||||||||8
1651507260000|2022-05-02 16:01:00|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|8
1651507270000|2022-05-02 16:01:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|6
1651507280000|2022-05-02 16:01:20|1633|1631.8|1633.4|1632.2|1633.4|1632.2|1633|1631.8|50
1651507290000|2022-05-02 16:01:30|1633.3|1632.1|1632.8|1631.6|1633.4|1632.2|1632.7|1631.5|196
1651507300000|2022-05-02 16:01:40|1632.9|1631.7|1632.1|1630.9|1632.9|1631.7|1632.1|1630.9|38
1651507310000|2022-05-02 16:01:50|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.8|1630.6|57
1651507320000|2022-05-02 16:02:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|16
1651507330000|2022-05-02 16:02:10|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|6
1651507340000|2022-05-02 16:02:20|1632|1630.8|1632.5|1631.3|1632.5|1631.3|1632|1630.8|9
1651507350000|2022-05-02 16:02:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|13
1651507360000|2022-05-02 16:02:40|1632.5|1631.3|1633.1|1631.9|1633.4|1632.2|1632.5|1631.3|102
1651507370000|2022-05-02 16:02:50|1633.2|1632|1633.2|1632|1633.4|1632.2|1633.1|1631.9|63
1651507380000|2022-05-02 16:03:00|1633.1|1631.9|1632.4|1631.2|1633.1|1631.9|1632.3|1631.1|18
1651507390000|2022-05-02 16:03:10|1632.2|1631|1632.1|1630.9|1632.2|1631|1631.9|1630.7|28
1651507400000|2022-05-02 16:03:20|1632.2|1631|1632.3|1631.1|1632.5|1631.3|1632.2|1631|8
1651507410000|2022-05-02 16:03:30|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632.2|1631|1
1651507420000|2022-05-02 16:03:40|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|17
1651507430000|2022-05-02 16:03:50|1632.4|1631.2|1632.2|1631|1632.5|1631.3|1632.1|1630.9|12
1651507440000|2022-05-02 16:04:00|1632.1|1630.9|1631.4|1630.2|1632.4|1631.2|1631.3|1630.1|102
1651507450000|2022-05-02 16:04:10|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.1|1629.9|23
1651507460000|2022-05-02 16:04:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|1
1651507470000|2022-05-02 16:04:30|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|13
1651507480000|2022-05-02 16:04:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|27
1651507490000|2022-05-02 16:04:50|1631.2|1630|1631|1629.8|1631.6|1630.4|1631|1629.8|46
1651507500000|2022-05-02 16:05:00|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.4|1629.2|78
1651507510000|2022-05-02 16:05:10|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|17
1651507520000|2022-05-02 16:05:20|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.2|1629|24
1651507530000|2022-05-02 16:05:30|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|28
1651507540000|2022-05-02 16:05:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|36
1651507550000|2022-05-02 16:05:50|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.7|1628.5|27
1651507560000|2022-05-02 16:06:00|1629.8|1628.6|1629.3|1628.1|1629.8|1628.6|1629.3|1628.1|113
1651507570000|2022-05-02 16:06:10|1629.7|1628.5|1629.7|1628.5|1629.9|1628.7|1629.6|1628.4|28
1651507580000|2022-05-02 16:06:20|1629.6|1628.4|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|94
1651507590000|2022-05-02 16:06:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|59
1651507600000|2022-05-02 16:06:40|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|24
1651507610000|2022-05-02 16:06:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|9
1651507620000|2022-05-02 16:07:00|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.2|1629|15
1651507630000|2022-05-02 16:07:10|1630.2|1629|1629.8|1628.6|1630.2|1629|1629.8|1628.6|3
1651507640000|2022-05-02 16:07:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|9
1651507650000|2022-05-02 16:07:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|5
1651507660000|2022-05-02 16:07:40|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|7
1651507670000|2022-05-02 16:07:50|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|11
1651507680000|2022-05-02 16:08:00|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|3
1651507690000|2022-05-02 16:08:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|4
1651507700000|2022-05-02 16:08:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|5
1651507710000|2022-05-02 16:08:30|||||||||1
1651507720000|2022-05-02 16:08:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|6
1651507730000|2022-05-02 16:08:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|4
1651507740000|2022-05-02 16:09:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|3
1651507750000|2022-05-02 16:09:10|1630.3|1629.1|1631|1629.8|1631|1629.8|1630.2|1629|19
1651507760000|2022-05-02 16:09:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631|1629.8|2
1651507770000|2022-05-02 16:09:30|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|2
1651507780000|2022-05-02 16:09:40|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|1
1651507790000|2022-05-02 16:09:50|1631.2|1630|1630.3|1629.1|1631.2|1630|1630.1|1628.9|36
1651507800000|2022-05-02 16:10:00|1630.2|1629|1629.9|1628.7|1630.3|1629.1|1629.9|1628.7|7
1651507810000|2022-05-02 16:10:10|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.4|1628.2|20
1651507820000|2022-05-02 16:10:20|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|7
1651507830000|2022-05-02 16:10:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|8
1651507840000|2022-05-02 16:10:40|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|12
1651507850000|2022-05-02 16:10:50|1629.7|1628.5|1629.6|1628.4|1629.9|1628.7|1629.5|1628.3|61
1651507860000|2022-05-02 16:11:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|8
1651507870000|2022-05-02 16:11:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|4
1651507880000|2022-05-02 16:11:20|1629.9|1628.7|1630.5|1629.3|1630.5|1629.3|1629.9|1628.7|22
1651507890000|2022-05-02 16:11:30|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|21
1651507900000|2022-05-02 16:11:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|14
1651507910000|2022-05-02 16:11:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|10
1651507920000|2022-05-02 16:12:00|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.2|1629|6
1651507930000|2022-05-02 16:12:10|1630.4|1629.2|1629.9|1628.7|1630.4|1629.2|1629.9|1628.7|14
1651507940000|2022-05-02 16:12:20|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|6
1651507950000|2022-05-02 16:12:30|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|11
1651507960000|2022-05-02 16:12:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|5
1651507970000|2022-05-02 16:12:50|||||||||9
1651507980000|2022-05-02 16:13:00|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|11
1651507990000|2022-05-02 16:13:10|||||||||5
1651508000000|2022-05-02 16:13:20|||||||||7
1651508010000|2022-05-02 16:13:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|13
1651508020000|2022-05-02 16:13:40|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|10
1651508030000|2022-05-02 16:13:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|8
1651508040000|2022-05-02 16:14:00|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|14
1651508050000|2022-05-02 16:14:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|14
1651508060000|2022-05-02 16:14:20|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|61
1651508070000|2022-05-02 16:14:30|1628.6|1627.4|1628.7|1627.5|1628.9|1627.7|1628.6|1627.4|10
1651508080000|2022-05-02 16:14:40|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|12
1651508090000|2022-05-02 16:14:50|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|12
1651508100000|2022-05-02 16:15:00|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|4
1651508110000|2022-05-02 16:15:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|7
1651508120000|2022-05-02 16:15:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629|1627.8|7
1651508130000|2022-05-02 16:15:30|||||||||5
1651508140000|2022-05-02 16:15:40|||||||||44
1651508150000|2022-05-02 16:15:50|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|26
1651508160000|2022-05-02 16:16:00|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|29
1651508170000|2022-05-02 16:16:10|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.6|1627.4|24
1651508180000|2022-05-02 16:16:20|1628.9|1627.7|1628.6|1627.4|1628.9|1627.7|1628.6|1627.4|6
1651508190000|2022-05-02 16:16:30|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|24
1651508200000|2022-05-02 16:16:40|||||||||6
1651508210000|2022-05-02 16:16:50|||||||||4
1651508220000|2022-05-02 16:17:00|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.6|1627.4|23
1651508230000|2022-05-02 16:17:10|1628.7|1627.5|1628.9|1627.7|1629|1627.8|1628.7|1627.5|9
1651508240000|2022-05-02 16:17:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|6
1651508250000|2022-05-02 16:17:30|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|35
1651508260000|2022-05-02 16:17:40|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|8
1651508270000|2022-05-02 16:17:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|6
1651508280000|2022-05-02 16:18:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|27
1651508290000|2022-05-02 16:18:10|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|2
1651508300000|2022-05-02 16:18:20|1628.9|1627.7|1628.9|1627.7|1629.2|1628|1628.9|1627.7|28
1651508310000|2022-05-02 16:18:30|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|56
1651508320000|2022-05-02 16:18:40|||||||||9
1651508330000|2022-05-02 16:18:50|||||||||5
1651508340000|2022-05-02 16:19:00|1629.4|1628.2|1629.9|1628.7|1629.9|1628.7|1629.3|1628.1|12
1651508350000|2022-05-02 16:19:10|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.7|1628.5|17
1651508360000|2022-05-02 16:19:20|1630|1628.8|1630.2|1629|1630.4|1629.2|1630|1628.8|29
1651508370000|2022-05-02 16:19:30|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|14
1651508380000|2022-05-02 16:19:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|4
1651508390000|2022-05-02 16:19:50|||||||||4
1651508400000|2022-05-02 16:20:00|1630.3|1629.1|1629.9|1628.7|1630.3|1629.1|1629.9|1628.7|14
1651508410000|2022-05-02 16:20:10|||||||||5
1651508420000|2022-05-02 16:20:20|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|3
1651508430000|2022-05-02 16:20:30|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|11
1651508440000|2022-05-02 16:20:40|1629.2|1628|1628.9|1627.7|1629.2|1628|1628.9|1627.7|10
1651508450000|2022-05-02 16:20:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|23
1651508460000|2022-05-02 16:21:00|1628.8|1627.6|1628.7|1627.5|1629|1627.8|1628.7|1627.5|40
1651508470000|2022-05-02 16:21:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|8
1651508480000|2022-05-02 16:21:20|||||||||93
1651508490000|2022-05-02 16:21:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|9
1651508500000|2022-05-02 16:21:40|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.7|1627.5|26
1651508510000|2022-05-02 16:21:50|1628.7|1627.5|1628.8|1627.6|1628.9|1627.7|1628.7|1627.5|39
1651508520000|2022-05-02 16:22:00|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|11
1651508530000|2022-05-02 16:22:10|1628.8|1627.6|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|20
1651508540000|2022-05-02 16:22:20|1628.4|1627.2|1628.7|1627.5|1628.7|1627.5|1628.4|1627.2|70
1651508550000|2022-05-02 16:22:30|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|7
1651508560000|2022-05-02 16:22:40|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|10
1651508570000|2022-05-02 16:22:50|1628.7|1627.5|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|7
1651508580000|2022-05-02 16:23:00|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|22
1651508590000|2022-05-02 16:23:10|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|40
1651508600000|2022-05-02 16:23:20|1627.2|1626|1626.2|1625|1627.2|1626|1626|1624.8|67
1651508610000|2022-05-02 16:23:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|113
1651508620000|2022-05-02 16:23:40|1625.5|1624.3|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|144
1651508630000|2022-05-02 16:23:50|||||||||8
1651508640000|2022-05-02 16:24:00|1626|1624.8|1625.6|1624.4|1626|1624.8|1625.6|1624.4|102
1651508650000|2022-05-02 16:24:10|1625.3|1624.1|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|53
1651508660000|2022-05-02 16:24:20|1625.7|1624.5|1625.8|1624.6|1626.1|1624.9|1625.6|1624.4|28
1651508670000|2022-05-02 16:24:30|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1625.8|1624.6|35
1651508680000|2022-05-02 16:24:40|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1626|1624.8|19
1651508690000|2022-05-02 16:24:50|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|6
1651508700000|2022-05-02 16:25:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|10
1651508710000|2022-05-02 16:25:10|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|15
1651508720000|2022-05-02 16:25:20|1625.5|1624.3|1625.5|1624.3|1625.8|1624.6|1625.3|1624.1|47
1651508730000|2022-05-02 16:25:30|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|21
1651508740000|2022-05-02 16:25:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|25
1651508750000|2022-05-02 16:25:50|1625.5|1624.3|1626|1624.8|1626|1624.8|1625.4|1624.2|30
1651508760000|2022-05-02 16:26:00|1625.8|1624.6|1626.2|1625|1626.3|1625.1|1625.8|1624.6|40
1651508770000|2022-05-02 16:26:10|1626.3|1625.1|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|4
1651508780000|2022-05-02 16:26:20|1626.5|1625.3|1626.8|1625.6|1626.8|1625.6|1626.5|1625.3|10
1651508790000|2022-05-02 16:26:30|1626.9|1625.7|1627.3|1626.1|1627.3|1626.1|1626.9|1625.7|5
1651508800000|2022-05-02 16:26:40|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|8
1651508810000|2022-05-02 16:26:50|1627.3|1626.1|1627.5|1626.3|1627.5|1626.3|1627.2|1626|13
1651508820000|2022-05-02 16:27:00|1627.4|1626.2|1628|1626.8|1628.4|1627.2|1627.4|1626.2|37
1651508830000|2022-05-02 16:27:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|8
1651508840000|2022-05-02 16:27:20|1628.3|1627.1|1629|1627.8|1629|1627.8|1628.3|1627.1|70
1651508850000|2022-05-02 16:27:30|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|0
1651508860000|2022-05-02 16:27:40|1628.7|1627.5|1629|1627.8|1629|1627.8|1628.7|1627.5|4
1651508870000|2022-05-02 16:27:50|||||||||4
1651508880000|2022-05-02 16:28:00|1629.2|1628|1629.7|1628.5|1629.7|1628.5|1629.2|1628|22
1651508890000|2022-05-02 16:28:10|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|22
1651508900000|2022-05-02 16:28:20|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|13
1651508910000|2022-05-02 16:28:30|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|18
1651508920000|2022-05-02 16:28:40|1628.6|1627.4|1628.2|1627|1628.6|1627.4|1628.2|1627|17
1651508930000|2022-05-02 16:28:50|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|49
1651508940000|2022-05-02 16:29:00|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628.3|1627.1|16
1651508950000|2022-05-02 16:29:10|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|8
1651508960000|2022-05-02 16:29:20|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|3
1651508970000|2022-05-02 16:29:30|1628.2|1627|1628.7|1627.5|1628.7|1627.5|1628.2|1627|14
1651508980000|2022-05-02 16:29:40|||||||||23
1651508990000|2022-05-02 16:29:50|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|7
1651509000000|2022-05-02 16:30:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|3
1651509010000|2022-05-02 16:30:10|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|9
1651509020000|2022-05-02 16:30:20|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|9
1651509030000|2022-05-02 16:30:30|1628.2|1627|1627.6|1626.4|1628.2|1627|1627.6|1626.4|15
1651509040000|2022-05-02 16:30:40|1627.4|1626.2|1627.7|1626.5|1627.7|1626.5|1627.4|1626.2|5
1651509050000|2022-05-02 16:30:50|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|32
1651509060000|2022-05-02 16:31:00|1627.8|1626.6|1628.2|1627|1628.3|1627.1|1627.8|1626.6|28
1651509070000|2022-05-02 16:31:10|1628.1|1626.9|1628.2|1627|1628.2|1627|1628|1626.8|2
1651509080000|2022-05-02 16:31:20|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1651509090000|2022-05-02 16:31:30|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|3
1651509100000|2022-05-02 16:31:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651509110000|2022-05-02 16:31:50|||||||||5
1651509120000|2022-05-02 16:32:00|||||||||9
1651509130000|2022-05-02 16:32:10|||||||||3
1651509140000|2022-05-02 16:32:20|1627.7|1626.5|1627.2|1626|1627.7|1626.5|1627.2|1626|23
1651509150000|2022-05-02 16:32:30|||||||||29
1651509160000|2022-05-02 16:32:40|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|7
1651509170000|2022-05-02 16:32:50|||||||||3
1651509180000|2022-05-02 16:33:00|1627.8|1626.6|1628.1|1626.9|1628.1|1626.9|1627.7|1626.5|38
1651509190000|2022-05-02 16:33:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|9
1651509200000|2022-05-02 16:33:20|1628.2|1627|1628|1626.8|1628.2|1627|1627.7|1626.5|9
1651509210000|2022-05-02 16:33:30|1627.7|1626.5|1628|1626.8|1628|1626.8|1627.7|1626.5|9
1651509220000|2022-05-02 16:33:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651509230000|2022-05-02 16:33:50|1627.8|1626.6|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|25
1651509240000|2022-05-02 16:34:00|||||||||3
1651509250000|2022-05-02 16:34:10|1627.5|1626.3|1627.2|1626|1627.5|1626.3|1627.2|1626|17
1651509260000|2022-05-02 16:34:20|1627|1625.8|1627.2|1626|1627.2|1626|1627|1625.8|6
1651509270000|2022-05-02 16:34:30|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|20
1651509280000|2022-05-02 16:34:40|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|6
1651509290000|2022-05-02 16:34:50|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.7|1625.5|21
1651509300000|2022-05-02 16:35:00|1627.2|1626|1626.8|1625.6|1627.2|1626|1626.8|1625.6|24
1651509310000|2022-05-02 16:35:10|1626.9|1625.7|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|3
1651509320000|2022-05-02 16:35:20|1627.2|1626|1627.2|1626|1627.2|1626|1627.1|1625.9|5
1651509330000|2022-05-02 16:35:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|12
1651509340000|2022-05-02 16:35:40|1626.8|1625.6|1626.7|1625.5|1627.2|1626|1626.7|1625.5|39
1651509350000|2022-05-02 16:35:50|1626.5|1625.3|1626.2|1625|1626.5|1625.3|1626.2|1625|55
1651509360000|2022-05-02 16:36:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|40
1651509370000|2022-05-02 16:36:10|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|10
1651509380000|2022-05-02 16:36:20|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|11
1651509390000|2022-05-02 16:36:30|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|4
1651509400000|2022-05-02 16:36:40|1626|1624.8|1626.5|1625.3|1626.5|1625.3|1626|1624.8|4
1651509410000|2022-05-02 16:36:50|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|1
1651509420000|2022-05-02 16:37:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|30
1651509430000|2022-05-02 16:37:10|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.2|1625|18
1651509440000|2022-05-02 16:37:20|1626.2|1625|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|4
1651509450000|2022-05-02 16:37:30|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|4
1651509460000|2022-05-02 16:37:40|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626|1624.8|10
1651509470000|2022-05-02 16:37:50|1626.1|1624.9|1626.2|1625|1626.5|1625.3|1626.1|1624.9|12
1651509480000|2022-05-02 16:38:00|1626.3|1625.1|1626.5|1625.3|1626.5|1625.3|1626.3|1625.1|3
1651509490000|2022-05-02 16:38:10|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.3|1625.1|4
1651509500000|2022-05-02 16:38:20|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.3|1625.1|5
1651509510000|2022-05-02 16:38:30|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1626|1624.8|26
1651509520000|2022-05-02 16:38:40|1625.7|1624.5|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|28
1651509530000|2022-05-02 16:38:50|1625.4|1624.2|1625.3|1624.1|1625.5|1624.3|1625.2|1624|19
1651509540000|2022-05-02 16:39:00|||||||||13
1651509550000|2022-05-02 16:39:10|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.1|1623.9|20
1651509560000|2022-05-02 16:39:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|10
1651509570000|2022-05-02 16:39:30|1624.9|1623.7|1624.8|1623.6|1625|1623.8|1624.7|1623.5|25
1651509580000|2022-05-02 16:39:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|39
1651509590000|2022-05-02 16:39:50|1624.8|1623.6|1624.9|1623.7|1625|1623.8|1624.8|1623.6|25
1651509600000|2022-05-02 16:40:00|1624.8|1623.6|1624.9|1623.7|1625|1623.8|1624.8|1623.6|44
1651509610000|2022-05-02 16:40:10|1625|1623.8|1625|1623.8|1625|1623.8|1624.9|1623.7|25
1651509620000|2022-05-02 16:40:20|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625|1623.8|55
1651509640000|2022-05-02 16:40:40|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|2
1651509650000|2022-05-02 16:40:50|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|12
1651509660000|2022-05-02 16:41:00|1625.1|1623.9|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|11
1651509670000|2022-05-02 16:41:10|1625|1623.8|1625.3|1624.1|1625.5|1624.3|1625|1623.8|68
1651509680000|2022-05-02 16:41:20|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|13
1651509690000|2022-05-02 16:41:30|||||||||10
1651509700000|2022-05-02 16:41:40|||||||||2
1651509710000|2022-05-02 16:41:50|||||||||4
1651509720000|2022-05-02 16:42:00|1625.2|1624|1625.2|1624|1625.2|1624|1625|1623.8|15
1651509730000|2022-05-02 16:42:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|7
1651509740000|2022-05-02 16:42:20|||||||||5
1651509750000|2022-05-02 16:42:30|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|28
1651509760000|2022-05-02 16:42:40|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|157
1651509770000|2022-05-02 16:42:50|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|41
1651509780000|2022-05-02 16:43:00|1623.7|1622.5|1623.2|1622|1623.7|1622.5|1623.2|1622|80
1651509790000|2022-05-02 16:43:10|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|25
1651509800000|2022-05-02 16:43:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|9
1651509810000|2022-05-02 16:43:30|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|25
1651509820000|2022-05-02 16:43:40|1623.3|1622.1|1623.5|1622.3|1623.7|1622.5|1623.3|1622.1|65
1651509830000|2022-05-02 16:43:50|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|14
1651509840000|2022-05-02 16:44:00|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|42
1651509850000|2022-05-02 16:44:10|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|24
1651509860000|2022-05-02 16:44:20|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|27
1651509870000|2022-05-02 16:44:30|1623.9|1622.7|1624.8|1623.6|1624.9|1623.7|1623.9|1622.7|32
1651509880000|2022-05-02 16:44:40|1624.9|1623.7|1624.9|1623.7|1625.2|1624|1624.7|1623.5|15
1651509890000|2022-05-02 16:44:50|1625.2|1624|1624.7|1623.5|1625.2|1624|1624.7|1623.5|19
1651509900000|2022-05-02 16:45:00|1624.8|1623.6|1625.3|1624.1|1625.3|1624.1|1624.8|1623.6|25
1651509910000|2022-05-02 16:45:10|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1625|1623.8|21
1651509920000|2022-05-02 16:45:20|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.7|1623.5|17
1651509930000|2022-05-02 16:45:30|1625.2|1624|1624.8|1623.6|1625.5|1624.3|1624.8|1623.6|24
1651509940000|2022-05-02 16:45:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|2
1651509950000|2022-05-02 16:45:50|1624.3|1623.1|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|14
1651509960000|2022-05-02 16:46:00|1624.6|1623.4|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|14
1651509970000|2022-05-02 16:46:10|1624.2|1623|1624.2|1623|1624.4|1623.2|1624.2|1623|29
1651509980000|2022-05-02 16:46:20|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|18
1651509990000|2022-05-02 16:46:30|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.2|1623|11
1651510000000|2022-05-02 16:46:40|1624|1622.8|1623.4|1622.2|1624|1622.8|1623.4|1622.2|7
1651510010000|2022-05-02 16:46:50|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|20
1651510020000|2022-05-02 16:47:00|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|10
1651510030000|2022-05-02 16:47:10|||||||||10
1651510040000|2022-05-02 16:47:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|5
1651510050000|2022-05-02 16:47:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|12
1651510060000|2022-05-02 16:47:40|1623.7|1622.5|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|9
1651510070000|2022-05-02 16:47:50|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|4
1651510080000|2022-05-02 16:48:00|1623.6|1622.4|1624.5|1623.3|1624.9|1623.7|1623.6|1622.4|16
1651510090000|2022-05-02 16:48:10|1624.6|1623.4|1624.2|1623|1624.6|1623.4|1624.2|1623|6
1651510100000|2022-05-02 16:48:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1651510110000|2022-05-02 16:48:30|1624.5|1623.3|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|26
1651510120000|2022-05-02 16:48:40|1624.3|1623.1|1624.4|1623.2|1624.7|1623.5|1624.3|1623.1|15
1651510130000|2022-05-02 16:48:50|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.8|1623.6|46
1651510140000|2022-05-02 16:49:00|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1624.9|1623.7|36
1651510150000|2022-05-02 16:49:10|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1625|1623.8|22
1651510160000|2022-05-02 16:49:20|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|24
1651510170000|2022-05-02 16:49:30|1625.2|1624|1625.7|1624.5|1626|1624.8|1625.2|1624|33
1651510180000|2022-05-02 16:49:40|1625.8|1624.6|1626.2|1625|1626.2|1625|1625.7|1624.5|26
1651510190000|2022-05-02 16:49:50|1626|1624.8|1625.9|1624.7|1626.2|1625|1625.9|1624.7|16
1651510200000|2022-05-02 16:50:00|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.1|1623.9|30
1651510210000|2022-05-02 16:50:10|1625.9|1624.7|1625.4|1624.2|1625.9|1624.7|1625.4|1624.2|11
1651510220000|2022-05-02 16:50:20|1625.5|1624.3|1625|1623.8|1625.5|1624.3|1625|1623.8|18
1651510230000|2022-05-02 16:50:30|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|8
1651510240000|2022-05-02 16:50:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|16
1651510250000|2022-05-02 16:50:50|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|16
1651510260000|2022-05-02 16:51:00|1624.5|1623.3|1624.8|1623.6|1625.2|1624|1624.5|1623.3|60
1651510270000|2022-05-02 16:51:10|1625.2|1624|1624.3|1623.1|1625.3|1624.1|1624.3|1623.1|43
1651510280000|2022-05-02 16:51:20|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.3|1623.1|69
1651510290000|2022-05-02 16:51:30|||||||||10
1651510300000|2022-05-02 16:51:40|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|17
1651510310000|2022-05-02 16:51:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|24
1651510320000|2022-05-02 16:52:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|18
1651510330000|2022-05-02 16:52:10|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|9
1651510340000|2022-05-02 16:52:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|20
1651510350000|2022-05-02 16:52:30|||||||||15
1651510360000|2022-05-02 16:52:40|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|6
1651510370000|2022-05-02 16:52:50|||||||||12
1651510380000|2022-05-02 16:53:00|||||||||12
1651510390000|2022-05-02 16:53:10|||||||||4
1651510400000|2022-05-02 16:53:20|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|9
1651510410000|2022-05-02 16:53:30|||||||||15
1651510420000|2022-05-02 16:53:40|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|22
1651510430000|2022-05-02 16:53:50|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|4
1651510440000|2022-05-02 16:54:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|29
1651510450000|2022-05-02 16:54:10|||||||||12
1651510460000|2022-05-02 16:54:20|||||||||8
1651510470000|2022-05-02 16:54:30|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.3|1622.1|67
1651510480000|2022-05-02 16:54:40|||||||||3
1651510490000|2022-05-02 16:54:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1651510500000|2022-05-02 16:55:00|||||||||10
1651510510000|2022-05-02 16:55:10|||||||||2
1651510520000|2022-05-02 16:55:20|1623|1621.8|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|31
1651510530000|2022-05-02 16:55:30|||||||||43
1651510540000|2022-05-02 16:55:40|||||||||4
1651510550000|2022-05-02 16:55:50|||||||||3
1651510560000|2022-05-02 16:56:00|||||||||13
1651510570000|2022-05-02 16:56:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|173
1651510580000|2022-05-02 16:56:20|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|18
1651510590000|2022-05-02 16:56:30|||||||||11
1651510600000|2022-05-02 16:56:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|28
1651510610000|2022-05-02 16:56:50|||||||||20
1651510620000|2022-05-02 16:57:00|||||||||63
1651510630000|2022-05-02 16:57:10|||||||||6
1651510640000|2022-05-02 16:57:20|||||||||40
1651510660000|2022-05-02 16:57:40|||||||||10
1651510670000|2022-05-02 16:57:50|||||||||6
1651510680000|2022-05-02 16:58:00|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|54
1651510690000|2022-05-02 16:58:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|30
1651510700000|2022-05-02 16:58:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|22
1651510710000|2022-05-02 16:58:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|44
1651510720000|2022-05-02 16:58:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|55
1651510730000|2022-05-02 16:58:50|1619.8|1618.6|1620.1|1618.9|1620.3|1619.1|1619.8|1618.6|40
1651510740000|2022-05-02 16:59:00|1619.8|1618.6|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|147
1651510750000|2022-05-02 16:59:10|1620|1618.8|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|28
1651510760000|2022-05-02 16:59:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|110
1651510770000|2022-05-02 16:59:30|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.6|1618.4|66
1651510780000|2022-05-02 16:59:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|38
1651510790000|2022-05-02 16:59:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|21
1651510800000|2022-05-02 17:00:00|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|11
1651510810000|2022-05-02 17:00:10|1620.3|1619.1|1620.6|1619.4|1620.8|1619.6|1620.3|1619.1|28
1651510820000|2022-05-02 17:00:20|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1619.9|1618.7|15
1651510830000|2022-05-02 17:00:30|1620|1618.8|1620.9|1619.7|1620.9|1619.7|1620|1618.8|29
1651510840000|2022-05-02 17:00:40|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|53
1651510850000|2022-05-02 17:00:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|17
1651510860000|2022-05-02 17:01:00|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|4
1651510870000|2022-05-02 17:01:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|3
1651510880000|2022-05-02 17:01:20|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|9
1651510890000|2022-05-02 17:01:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|23
1651510900000|2022-05-02 17:01:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.1|1618.9|14
1651510910000|2022-05-02 17:01:50|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|16
1651510920000|2022-05-02 17:02:00|||||||||34
1651510930000|2022-05-02 17:02:10|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.5|1618.3|36
1651510940000|2022-05-02 17:02:20|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|11
1651510950000|2022-05-02 17:02:30|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|16
1651510960000|2022-05-02 17:02:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|25
1651510970000|2022-05-02 17:02:50|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1619|1617.8|23
1651510980000|2022-05-02 17:03:00|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|12
1651510990000|2022-05-02 17:03:10|||||||||10
1651511000000|2022-05-02 17:03:20|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|74
1651511010000|2022-05-02 17:03:30|||||||||32
1651511020000|2022-05-02 17:03:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|57
1651511030000|2022-05-02 17:03:50|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|51
1651511040000|2022-05-02 17:04:00|||||||||12
1651511050000|2022-05-02 17:04:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|15
1651511060000|2022-05-02 17:04:20|||||||||14
1651511070000|2022-05-02 17:04:30|||||||||7
1651511080000|2022-05-02 17:04:40|1619.7|1618.5|1620|1618.8|1620|1618.8|1619.7|1618.5|32
1651511090000|2022-05-02 17:04:50|1620.2|1619|1620.5|1619.3|1620.7|1619.5|1620.1|1618.9|25
1651511100000|2022-05-02 17:05:00|1620.3|1619.1|1620.7|1619.5|1620.7|1619.5|1620.3|1619.1|33
1651511110000|2022-05-02 17:05:10|1620.5|1619.3|1620|1618.8|1620.5|1619.3|1620|1618.8|17
1651511120000|2022-05-02 17:05:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|11
1651511130000|2022-05-02 17:05:30|1620.3|1619.1|1619.7|1618.5|1620.3|1619.1|1619.7|1618.5|13
1651511140000|2022-05-02 17:05:40|||||||||9
1651511150000|2022-05-02 17:05:50|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.7|1618.5|18
1651511160000|2022-05-02 17:06:00|1619.9|1618.7|1620.1|1618.9|1620.3|1619.1|1619.9|1618.7|24
1651511170000|2022-05-02 17:06:10|1620|1618.8|1620|1618.8|1620.2|1619|1620|1618.8|5
1651511180000|2022-05-02 17:06:20|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.1|1618.9|7
1651511190000|2022-05-02 17:06:30|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|41
1651511200000|2022-05-02 17:06:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|28
1651511210000|2022-05-02 17:06:50|1621.2|1620|1621.8|1620.6|1622|1620.8|1621.2|1620|103
1651511220000|2022-05-02 17:07:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1620.9|1619.7|39
1651511230000|2022-05-02 17:07:10|1621.9|1620.7|1621.9|1620.7|1622.2|1621|1621.9|1620.7|47
1651511240000|2022-05-02 17:07:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|11
1651511250000|2022-05-02 17:07:30|1621.9|1620.7|1622.2|1621|1622.2|1621|1621.7|1620.5|48
1651511260000|2022-05-02 17:07:40|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|21
1651511270000|2022-05-02 17:07:50|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|14
1651511280000|2022-05-02 17:08:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|27
1651511290000|2022-05-02 17:08:10|||||||||10
1651511300000|2022-05-02 17:08:20|||||||||8
1651511310000|2022-05-02 17:08:30|1622.1|1620.9|1621.9|1620.7|1622.2|1621|1621.9|1620.7|30
1651511320000|2022-05-02 17:08:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|16
1651511330000|2022-05-02 17:08:50|1622.2|1621|1622.1|1620.9|1622.2|1621|1621.9|1620.7|56
1651511340000|2022-05-02 17:09:00|1622|1620.8|1622.2|1621|1622.2|1621|1621.9|1620.7|6
1651511350000|2022-05-02 17:09:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|11
1651511360000|2022-05-02 17:09:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|10
1651511370000|2022-05-02 17:09:30|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|11
1651511380000|2022-05-02 17:09:40|1623.4|1622.2|1623.4|1622.2|1623.9|1622.7|1623.4|1622.2|56
1651511390000|2022-05-02 17:09:50|1623.6|1622.4|1622.9|1621.7|1623.6|1622.4|1622.9|1621.7|42
1651511400000|2022-05-02 17:10:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|12
1651511410000|2022-05-02 17:10:10|1623|1621.8|1623.4|1622.2|1623.4|1622.2|1622.9|1621.7|45
1651511420000|2022-05-02 17:10:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1651511430000|2022-05-02 17:10:30|1623.3|1622.1|1623.9|1622.7|1623.9|1622.7|1623.3|1622.1|33
1651511440000|2022-05-02 17:10:40|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|5
1651511450000|2022-05-02 17:10:50|1624.1|1622.9|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|7
1651511460000|2022-05-02 17:11:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|5
1651511470000|2022-05-02 17:11:10|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|11
1651511480000|2022-05-02 17:11:20|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|12
1651511490000|2022-05-02 17:11:30|||||||||6
1651511500000|2022-05-02 17:11:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|1
1651511510000|2022-05-02 17:11:50|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|9
1651511520000|2022-05-02 17:12:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1651511530000|2022-05-02 17:12:10|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|18
1651511540000|2022-05-02 17:12:20|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|26
1651511550000|2022-05-02 17:12:30|||||||||9
1651511560000|2022-05-02 17:12:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|58
1651511570000|2022-05-02 17:12:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.2|1621|16
1651511580000|2022-05-02 17:13:00|1622.3|1621.1|1622.2|1621|1622.6|1621.4|1622.2|1621|16
1651511590000|2022-05-02 17:13:10|1622.1|1620.9|1622.4|1621.2|1622.4|1621.2|1622|1620.8|39
1651511600000|2022-05-02 17:13:20|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|6
1651511610000|2022-05-02 17:13:30|1622.6|1621.4|1622.5|1621.3|1622.7|1621.5|1622.4|1621.2|10
1651511620000|2022-05-02 17:13:40|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|34
1651511630000|2022-05-02 17:13:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|21
1651511640000|2022-05-02 17:14:00|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|40
1651511650000|2022-05-02 17:14:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|2
1651511660000|2022-05-02 17:14:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|8
1651511670000|2022-05-02 17:14:30|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|12
1651511680000|2022-05-02 17:14:40|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|11
1651511690000|2022-05-02 17:14:50|1622.5|1621.3|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|6
1651511700000|2022-05-02 17:15:00|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|7
1651511710000|2022-05-02 17:15:10|||||||||1
1651511720000|2022-05-02 17:15:20|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|27
1651511730000|2022-05-02 17:15:30|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|4
1651511740000|2022-05-02 17:15:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|13
1651511750000|2022-05-02 17:15:50|||||||||8
1651511760000|2022-05-02 17:16:00|||||||||2
1651511770000|2022-05-02 17:16:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|4
1651511780000|2022-05-02 17:16:20|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|2
1651511790000|2022-05-02 17:16:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1651511800000|2022-05-02 17:16:40|1623.7|1622.5|1624.4|1623.2|1624.4|1623.2|1623.7|1622.5|40
1651511810000|2022-05-02 17:16:50|1624.6|1623.4|1624.1|1622.9|1624.6|1623.4|1624|1622.8|32
1651511820000|2022-05-02 17:17:00|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|11
1651511830000|2022-05-02 17:17:10|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|5
1651511840000|2022-05-02 17:17:20|||||||||11
1651511850000|2022-05-02 17:17:30|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|4
1651511860000|2022-05-02 17:17:40|||||||||4
1651511870000|2022-05-02 17:17:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|11
1651511880000|2022-05-02 17:18:00|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|28
1651511890000|2022-05-02 17:18:10|||||||||2
1651511900000|2022-05-02 17:18:20|1624.4|1623.2|1623.5|1622.3|1624.6|1623.4|1623.3|1622.1|23
1651511910000|2022-05-02 17:18:30|1623.2|1622|1623.3|1622.1|1623.5|1622.3|1623.2|1622|18
1651511920000|2022-05-02 17:18:40|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|21
1651511930000|2022-05-02 17:18:50|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|16
1651511950000|2022-05-02 17:19:10|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|11
1651511960000|2022-05-02 17:19:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1651511970000|2022-05-02 17:19:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1651511980000|2022-05-02 17:19:40|1623.9|1622.7|1624.4|1623.2|1624.4|1623.2|1623.9|1622.7|14
1651511990000|2022-05-02 17:19:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|23
1651512000000|2022-05-02 17:20:00|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|5
1651512020000|2022-05-02 17:20:20|1624.4|1623.2|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|18
1651512030000|2022-05-02 17:20:30|||||||||6
1651512050000|2022-05-02 17:20:50|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|21
1651512060000|2022-05-02 17:21:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651512070000|2022-05-02 17:21:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1651512080000|2022-05-02 17:21:20|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|8
1651512090000|2022-05-02 17:21:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1651512120000|2022-05-02 17:22:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|2
1651512130000|2022-05-02 17:22:10|1624.5|1623.3|1624.2|1623|1624.5|1623.3|1624.2|1623|18
1651512150000|2022-05-02 17:22:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|14
1651512160000|2022-05-02 17:22:40|||||||||2
1651512170000|2022-05-02 17:22:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1651512180000|2022-05-02 17:23:00|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|13
1651512190000|2022-05-02 17:23:10|||||||||8
1651512220000|2022-05-02 17:23:40|||||||||5
1651512230000|2022-05-02 17:23:50|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|16
1651512240000|2022-05-02 17:24:00|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|15
1651512270000|2022-05-02 17:24:30|||||||||5
1651512280000|2022-05-02 17:24:40|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|41
1651512290000|2022-05-02 17:24:50|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624|1622.8|22
1651512300000|2022-05-02 17:25:00|1624.3|1623.1|1625.7|1624.5|1626|1624.8|1624.3|1623.1|57
1651512310000|2022-05-02 17:25:10|1625.5|1624.3|1625.7|1624.5|1625.9|1624.7|1625.5|1624.3|24
1651512320000|2022-05-02 17:25:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|2
1651512330000|2022-05-02 17:25:30|1625.5|1624.3|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|5
1651512340000|2022-05-02 17:25:40|1625.3|1624.1|1625.2|1624|1625.4|1624.2|1625.2|1624|7
1651512350000|2022-05-02 17:25:50|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651512360000|2022-05-02 17:26:00|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|17
1651512370000|2022-05-02 17:26:10|1625.4|1624.2|1625.2|1624|1625.6|1624.4|1625.1|1623.9|12
1651512380000|2022-05-02 17:26:20|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|2
1651512390000|2022-05-02 17:26:30|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|13
1651512400000|2022-05-02 17:26:40|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.8|1623.6|17
1651512410000|2022-05-02 17:26:50|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|19
1651512420000|2022-05-02 17:27:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|14
1651512430000|2022-05-02 17:27:10|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.8|1623.6|14
1651512440000|2022-05-02 17:27:20|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.8|1623.6|11
1651512450000|2022-05-02 17:27:30|1625|1623.8|1625.2|1624|1625.2|1624|1624.9|1623.7|12
1651512460000|2022-05-02 17:27:40|||||||||9
1651512470000|2022-05-02 17:27:50|||||||||1
1651512480000|2022-05-02 17:28:00|1625.4|1624.2|1625.9|1624.7|1626.1|1624.9|1625.4|1624.2|29
1651512490000|2022-05-02 17:28:10|1625.8|1624.6|1625.5|1624.3|1625.8|1624.6|1625.4|1624.2|23
1651512500000|2022-05-02 17:28:20|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|1
1651512510000|2022-05-02 17:28:30|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|19
1651512520000|2022-05-02 17:28:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|0
1651512530000|2022-05-02 17:28:50|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|5
1651512540000|2022-05-02 17:29:00|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|7
1651512550000|2022-05-02 17:29:10|1625.6|1624.4|1625.4|1624.2|1625.7|1624.5|1625.4|1624.2|10
1651512560000|2022-05-02 17:29:20|||||||||1
1651512570000|2022-05-02 17:29:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|7
1651512580000|2022-05-02 17:29:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|12
1651512590000|2022-05-02 17:29:50|||||||||3
1651512600000|2022-05-02 17:30:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|5
1651512610000|2022-05-02 17:30:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|10
1651512620000|2022-05-02 17:30:20|||||||||3
1651512630000|2022-05-02 17:30:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|10
1651512640000|2022-05-02 17:30:40|||||||||1
1651512650000|2022-05-02 17:30:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|5
1651512660000|2022-05-02 17:31:00|||||||||7
1651512670000|2022-05-02 17:31:10|1625.4|1624.2|1624.9|1623.7|1625.4|1624.2|1624.9|1623.7|8
1651512680000|2022-05-02 17:31:20|1624.8|1623.6|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|4
1651512690000|2022-05-02 17:31:30|||||||||5
1651512700000|2022-05-02 17:31:40|||||||||10
1651512710000|2022-05-02 17:31:50|||||||||1
1651512720000|2022-05-02 17:32:00|||||||||5
1651512730000|2022-05-02 17:32:10|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|25
1651512740000|2022-05-02 17:32:20|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|13
1651512750000|2022-05-02 17:32:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|3
1651512760000|2022-05-02 17:32:40|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.1|1622.9|10
1651512770000|2022-05-02 17:32:50|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|10
1651512780000|2022-05-02 17:33:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|2
1651512790000|2022-05-02 17:33:10|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|14
1651512800000|2022-05-02 17:33:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651512810000|2022-05-02 17:33:30|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|4
1651512820000|2022-05-02 17:33:40|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|11
1651512830000|2022-05-02 17:33:50|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|8
1651512840000|2022-05-02 17:34:00|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1623.9|1622.7|19
1651512850000|2022-05-02 17:34:10|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|11
1651512860000|2022-05-02 17:34:20|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1623.9|1622.7|12
1651512870000|2022-05-02 17:34:30|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|16
1651512880000|2022-05-02 17:34:40|1624|1622.8|1624.6|1623.4|1624.6|1623.4|1624|1622.8|27
1651512890000|2022-05-02 17:34:50|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|10
1651512900000|2022-05-02 17:35:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|11
1651512910000|2022-05-02 17:35:10|1624.5|1623.3|1623.6|1622.4|1624.5|1623.3|1623.6|1622.4|30
1651512920000|2022-05-02 17:35:20|1623.4|1622.2|1623.8|1622.6|1623.8|1622.6|1623.3|1622.1|32
1651512930000|2022-05-02 17:35:30|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|0
1651512940000|2022-05-02 17:35:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|11
1651512950000|2022-05-02 17:35:50|1623|1621.8|1623.3|1622.1|1623.4|1622.2|1623|1621.8|6
1651512960000|2022-05-02 17:36:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|18
1651512970000|2022-05-02 17:36:10|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|5
1651512980000|2022-05-02 17:36:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1651512990000|2022-05-02 17:36:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|7
1651513000000|2022-05-02 17:36:40|1623.4|1622.2|1622.9|1621.7|1623.4|1622.2|1622.9|1621.7|11
1651513010000|2022-05-02 17:36:50|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.4|1621.2|18
1651513020000|2022-05-02 17:37:00|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.5|1621.3|12
1651513030000|2022-05-02 17:37:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1651513040000|2022-05-02 17:37:20|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|1
1651513050000|2022-05-02 17:37:30|||||||||1
1651513070000|2022-05-02 17:37:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|20
1651513080000|2022-05-02 17:38:00|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|3
1651513090000|2022-05-02 17:38:10|1623.1|1621.9|1622.2|1621|1623.1|1621.9|1622.2|1621|11
1651513100000|2022-05-02 17:38:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|21
1651513110000|2022-05-02 17:38:30|||||||||6
1651513120000|2022-05-02 17:38:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|5
1651513130000|2022-05-02 17:38:50|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|0
1651513140000|2022-05-02 17:39:00|1622.2|1621|1622.6|1621.4|1622.8|1621.6|1622.2|1621|26
1651513150000|2022-05-02 17:39:10|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|1
1651513160000|2022-05-02 17:39:20|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|5
1651513170000|2022-05-02 17:39:30|||||||||1
1651513180000|2022-05-02 17:39:40|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|15
1651513190000|2022-05-02 17:39:50|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|13
1651513200000|2022-05-02 17:40:00|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|22
1651513210000|2022-05-02 17:40:10|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|5
1651513220000|2022-05-02 17:40:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|6
1651513230000|2022-05-02 17:40:30|||||||||6
1651513240000|2022-05-02 17:40:40|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|7
1651513250000|2022-05-02 17:40:50|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1651513260000|2022-05-02 17:41:00|1622.9|1621.7|1624|1622.8|1624.1|1622.9|1622.9|1621.7|32
1651513270000|2022-05-02 17:41:10|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|12
1651513280000|2022-05-02 17:41:20|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|12
1651513290000|2022-05-02 17:41:30|1623.4|1622.2|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|14
1651513300000|2022-05-02 17:41:40|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|2
1651513310000|2022-05-02 17:41:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|6
1651513320000|2022-05-02 17:42:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|6
1651513330000|2022-05-02 17:42:10|||||||||5
1651513340000|2022-05-02 17:42:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|15
1651513350000|2022-05-02 17:42:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1651513360000|2022-05-02 17:42:40|1623.6|1622.4|1624.1|1622.9|1624.1|1622.9|1623.6|1622.4|4
1651513370000|2022-05-02 17:42:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|5
1651513380000|2022-05-02 17:43:00|1624.6|1623.4|1624.2|1623|1624.6|1623.4|1624.2|1623|8
1651513390000|2022-05-02 17:43:10|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|5
1651513400000|2022-05-02 17:43:20|1624.4|1623.2|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|24
1651513410000|2022-05-02 17:43:30|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|8
1651513420000|2022-05-02 17:43:40|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.4|1623.2|13
1651513430000|2022-05-02 17:43:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1651513440000|2022-05-02 17:44:00|1624.5|1623.3|1624.1|1622.9|1624.5|1623.3|1624.1|1622.9|9
1651513450000|2022-05-02 17:44:10|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|9
1651513460000|2022-05-02 17:44:20|1624.1|1622.9|1623.7|1622.5|1624.1|1622.9|1623.7|1622.5|32
1651513470000|2022-05-02 17:44:30|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|14
1651513480000|2022-05-02 17:44:40|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|48
1651513490000|2022-05-02 17:44:50|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|38
1651513500000|2022-05-02 17:45:00|1623.7|1622.5|1624|1622.8|1624.1|1622.9|1623.7|1622.5|9
1651513510000|2022-05-02 17:45:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|4
1651513520000|2022-05-02 17:45:20|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|14
1651513530000|2022-05-02 17:45:30|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|8
1651513540000|2022-05-02 17:45:40|1624.8|1623.6|1624.6|1623.4|1625.1|1623.9|1624.6|1623.4|6
1651513550000|2022-05-02 17:45:50|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|12
1651513560000|2022-05-02 17:46:00|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|6
1651513570000|2022-05-02 17:46:10|1624.8|1623.6|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|18
1651513580000|2022-05-02 17:46:20|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.2|1623|4
1651513590000|2022-05-02 17:46:30|1624.4|1623.2|1625.1|1623.9|1625.1|1623.9|1624.4|1623.2|4
1651513600000|2022-05-02 17:46:40|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|14
1651513610000|2022-05-02 17:46:50|1625.1|1623.9|1625.5|1624.3|1625.6|1624.4|1625.1|1623.9|17
1651513620000|2022-05-02 17:47:00|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|6
1651513630000|2022-05-02 17:47:10|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|20
1651513640000|2022-05-02 17:47:20|1625.3|1624.1|1625|1623.8|1625.4|1624.2|1625|1623.8|5
1651513650000|2022-05-02 17:47:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|2
1651513660000|2022-05-02 17:47:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|12
1651513680000|2022-05-02 17:48:00|||||||||2
1651513690000|2022-05-02 17:48:10|1624.3|1623.1|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|4
1651513700000|2022-05-02 17:48:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|4
1651513710000|2022-05-02 17:48:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|3
1651513720000|2022-05-02 17:48:40|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.6|1623.4|3
1651513730000|2022-05-02 17:48:50|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.9|1623.7|10
1651513740000|2022-05-02 17:49:00|1625.1|1623.9|1625.6|1624.4|1625.7|1624.5|1625.1|1623.9|16
1651513750000|2022-05-02 17:49:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651513760000|2022-05-02 17:49:20|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.3|1624.1|5
1651513770000|2022-05-02 17:49:30|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|3
1651513790000|2022-05-02 17:49:50|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|14
1651513800000|2022-05-02 17:50:00|1625.7|1624.5|1626|1624.8|1626.1|1624.9|1625.7|1624.5|25
1651513810000|2022-05-02 17:50:10|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|8
1651513820000|2022-05-02 17:50:20|1625.3|1624.1|1625.2|1624|1625.6|1624.4|1625.2|1624|24
1651513830000|2022-05-02 17:50:30|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625|1623.8|19
1651513840000|2022-05-02 17:50:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|4
1651513850000|2022-05-02 17:50:50|1625.2|1624|1625.6|1624.4|1625.8|1624.6|1625.2|1624|8
1651513860000|2022-05-02 17:51:00|1625.5|1624.3|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|18
1651513870000|2022-05-02 17:51:10|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|2
1651513880000|2022-05-02 17:51:20|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|10
1651513890000|2022-05-02 17:51:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|23
1651513900000|2022-05-02 17:51:40|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.7|1623.5|2
1651513910000|2022-05-02 17:51:50|1625|1623.8|1625.1|1623.9|1625.2|1624|1624.9|1623.7|21
1651513920000|2022-05-02 17:52:00|1625|1623.8|1625|1623.8|1625.1|1623.9|1624.9|1623.7|19
1651513930000|2022-05-02 17:52:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|3
1651513940000|2022-05-02 17:52:20|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|9
1651513950000|2022-05-02 17:52:30|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|6
1651513960000|2022-05-02 17:52:40|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|15
1651513970000|2022-05-02 17:52:50|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|16
1651513980000|2022-05-02 17:53:00|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|20
1651513990000|2022-05-02 17:53:10|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|33
1651514000000|2022-05-02 17:53:20|1624.8|1623.6|1624.8|1623.6|1625.1|1623.9|1624.7|1623.5|41
1651514010000|2022-05-02 17:53:30|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.3|1623.1|6
1651514020000|2022-05-02 17:53:40|1624.2|1623|1623.8|1622.6|1624.2|1623|1623.7|1622.5|20
1651514030000|2022-05-02 17:53:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|5
1651514040000|2022-05-02 17:54:00|1624.3|1623.1|1624.3|1623.1|1624.5|1623.3|1624.1|1622.9|10
1651514060000|2022-05-02 17:54:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|7
1651514070000|2022-05-02 17:54:30|||||||||2
1651514090000|2022-05-02 17:54:50|||||||||5
1651514100000|2022-05-02 17:55:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|45
1651514110000|2022-05-02 17:55:10|1624.6|1623.4|1624.7|1623.5|1624.9|1623.7|1624.4|1623.2|11
1651514120000|2022-05-02 17:55:20|1624.6|1623.4|1624.9|1623.7|1625|1623.8|1624.6|1623.4|2
1651514130000|2022-05-02 17:55:30|1625|1623.8|1625|1623.8|1625.3|1624.1|1625|1623.8|13
1651514140000|2022-05-02 17:55:40|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|8
1651514150000|2022-05-02 17:55:50|||||||||1
1651514160000|2022-05-02 17:56:00|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|6
1651514170000|2022-05-02 17:56:10|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|12
1651514180000|2022-05-02 17:56:20|1624.2|1623|1624|1622.8|1624.2|1623|1623.9|1622.7|17
1651514190000|2022-05-02 17:56:30|1624.2|1623|1623.7|1622.5|1624.2|1623|1623.7|1622.5|11
1651514200000|2022-05-02 17:56:40|1623.5|1622.3|1623.2|1622|1623.7|1622.5|1623.2|1622|15
1651514210000|2022-05-02 17:56:50|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|9
1651514220000|2022-05-02 17:57:00|1623.5|1622.3|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|19
1651514230000|2022-05-02 17:57:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1651514240000|2022-05-02 17:57:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|5
1651514250000|2022-05-02 17:57:30|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.8|1622.6|2
1651514260000|2022-05-02 17:57:40|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|12
1651514270000|2022-05-02 17:57:50|1624.6|1623.4|1625.1|1623.9|1625.1|1623.9|1624.4|1623.2|9
1651514280000|2022-05-02 17:58:00|1625.2|1624|1625.2|1624|1625.7|1624.5|1625.2|1624|12
1651514290000|2022-05-02 17:58:10|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|20
1651514300000|2022-05-02 17:58:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|26
1651514310000|2022-05-02 17:58:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|4
1651514320000|2022-05-02 17:58:40|1625.6|1624.4|1625.9|1624.7|1626|1624.8|1625.6|1624.4|13
1651514330000|2022-05-02 17:58:50|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|7
1651514340000|2022-05-02 17:59:00|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|6
1651514350000|2022-05-02 17:59:10|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|6
1651514360000|2022-05-02 17:59:20|1625.6|1624.4|1626.3|1625.1|1626.3|1625.1|1625.6|1624.4|24
1651514370000|2022-05-02 17:59:30|1626.2|1625|1625.9|1624.7|1626.2|1625|1625.9|1624.7|10
1651514380000|2022-05-02 17:59:40|1625.6|1624.4|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|21
1651514390000|2022-05-02 17:59:50|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.1|1623.9|37
1651514400000|2022-05-02 18:00:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|17
1651514410000|2022-05-02 18:00:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|17
1651514420000|2022-05-02 18:00:20|1625|1623.8|1625.1|1623.9|1625.2|1624|1625|1623.8|13
1651514430000|2022-05-02 18:00:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|23
1651514440000|2022-05-02 18:00:40|1624.8|1623.6|1624.3|1623.1|1624.8|1623.6|1624.1|1622.9|16
1651514450000|2022-05-02 18:00:50|1624.5|1623.3|1624.6|1623.4|1624.8|1623.6|1624.5|1623.3|8
1651514460000|2022-05-02 18:01:00|1624.8|1623.6|1625.1|1623.9|1625.4|1624.2|1624.8|1623.6|22
1651514470000|2022-05-02 18:01:10|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|18
1651514480000|2022-05-02 18:01:20|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|12
1651514490000|2022-05-02 18:01:30|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|12
1651514500000|2022-05-02 18:01:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|4
1651514510000|2022-05-02 18:01:50|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|9
1651514520000|2022-05-02 18:02:00|1624.5|1623.3|1624.4|1623.2|1624.7|1623.5|1624.3|1623.1|78
1651514530000|2022-05-02 18:02:10|||||||||7
1651514540000|2022-05-02 18:02:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|6
1651514550000|2022-05-02 18:02:30|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|24
1651514560000|2022-05-02 18:02:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|9
1651514570000|2022-05-02 18:02:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|5
1651514580000|2022-05-02 18:03:00|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|9
1651514590000|2022-05-02 18:03:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|3
1651514600000|2022-05-02 18:03:20|1623.9|1622.7|1624.2|1623|1624.6|1623.4|1623.9|1622.7|60
1651514610000|2022-05-02 18:03:30|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|1
1651514620000|2022-05-02 18:03:40|1624.5|1623.3|1624.1|1622.9|1624.5|1623.3|1624|1622.8|16
1651514630000|2022-05-02 18:03:50|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|25
1651514640000|2022-05-02 18:04:00|1624|1622.8|1624.1|1622.9|1624.4|1623.2|1623.9|1622.7|8
1651514650000|2022-05-02 18:04:10|1624.4|1623.2|1624.6|1623.4|1624.8|1623.6|1624.2|1623|20
1651514660000|2022-05-02 18:04:20|1625.1|1623.9|1624.7|1623.5|1625.1|1623.9|1624.7|1623.5|8
1651514670000|2022-05-02 18:04:30|1624.8|1623.6|1625|1623.8|1625.2|1624|1624.8|1623.6|10
1651514680000|2022-05-02 18:04:40|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|17
1651514690000|2022-05-02 18:04:50|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1624.8|1623.6|36
1651514700000|2022-05-02 18:05:00|1625.2|1624|1625.1|1623.9|1625.2|1624|1624.8|1623.6|30
1651514710000|2022-05-02 18:05:10|||||||||11
1651514720000|2022-05-02 18:05:20|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|22
1651514730000|2022-05-02 18:05:30|1625|1623.8|1624.4|1623.2|1625|1623.8|1624.3|1623.1|15
1651514740000|2022-05-02 18:05:40|1624.7|1623.5|1625.5|1624.3|1626.1|1624.9|1624.7|1623.5|25
1651514750000|2022-05-02 18:05:50|1625.4|1624.2|1624.9|1623.7|1625.6|1624.4|1624.6|1623.4|24
1651514760000|2022-05-02 18:06:00|1625.1|1623.9|1625.3|1624.1|1625.4|1624.2|1625|1623.8|27
1651514770000|2022-05-02 18:06:10|1625.6|1624.4|1625.9|1624.7|1626.1|1624.9|1625.6|1624.4|13
1651514780000|2022-05-02 18:06:20|1626|1624.8|1627.1|1625.9|1627.1|1625.9|1626|1624.8|38
1651514790000|2022-05-02 18:06:30|1627|1625.8|1627.9|1626.7|1628|1626.8|1627|1625.8|44
1651514800000|2022-05-02 18:06:40|1628|1626.8|1627.6|1626.4|1628|1626.8|1627.6|1626.4|25
1651514810000|2022-05-02 18:06:50|1627.7|1626.5|1626.8|1625.6|1627.7|1626.5|1626.8|1625.6|43
1651514820000|2022-05-02 18:07:00|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.3|1625.1|22
1651514830000|2022-05-02 18:07:10|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|8
1651514840000|2022-05-02 18:07:20|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|4
1651514850000|2022-05-02 18:07:30|1626.4|1625.2|1627.3|1626.1|1627.3|1626.1|1626.4|1625.2|96
1651514860000|2022-05-02 18:07:40|1627.4|1626.2|1626.8|1625.6|1627.4|1626.2|1626.8|1625.6|13
1651514870000|2022-05-02 18:07:50|1626.9|1625.7|1627.7|1626.5|1627.7|1626.5|1626.8|1625.6|21
1651514880000|2022-05-02 18:08:00|1627.5|1626.3|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|20
1651514890000|2022-05-02 18:08:10|1627.5|1626.3|1626.8|1625.6|1627.6|1626.4|1626.8|1625.6|23
1651514900000|2022-05-02 18:08:20|||||||||2
1651514910000|2022-05-02 18:08:30|1626.7|1625.5|1626.1|1624.9|1626.7|1625.5|1626|1624.8|47
1651514920000|2022-05-02 18:08:40|1625.9|1624.7|1626.1|1624.9|1626.2|1625|1625.7|1624.5|107
1651514930000|2022-05-02 18:08:50|1626.5|1625.3|1626|1624.8|1626.6|1625.4|1626|1624.8|27
1651514940000|2022-05-02 18:09:00|1626.1|1624.9|1626|1624.8|1626.6|1625.4|1626|1624.8|27
1651514950000|2022-05-02 18:09:10|1626.1|1624.9|1626.1|1624.9|1626.3|1625.1|1625.9|1624.7|12
1651514960000|2022-05-02 18:09:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|22
1651514970000|2022-05-02 18:09:30|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.6|1624.4|29
1651514980000|2022-05-02 18:09:40|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|18
1651514990000|2022-05-02 18:09:50|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.6|1624.4|28
1651515000000|2022-05-02 18:10:00|1625.9|1624.7|1625.9|1624.7|1626.1|1624.9|1625.8|1624.6|25
1651515010000|2022-05-02 18:10:10|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|5
1651515020000|2022-05-02 18:10:20|1625.3|1624.1|1625.8|1624.6|1625.8|1624.6|1625.3|1624.1|13
1651515030000|2022-05-02 18:10:30|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1625.8|1624.6|10
1651515040000|2022-05-02 18:10:40|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|19
1651515050000|2022-05-02 18:10:50|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|9
1651515060000|2022-05-02 18:11:00|1625.8|1624.6|1625.5|1624.3|1625.9|1624.7|1625.5|1624.3|17
1651515070000|2022-05-02 18:11:10|1625.4|1624.2|1624.5|1623.3|1625.4|1624.2|1624.4|1623.2|48
1651515080000|2022-05-02 18:11:20|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.3|1623.1|20
1651515090000|2022-05-02 18:11:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|7
1651515100000|2022-05-02 18:11:40|1624.4|1623.2|1625.4|1624.2|1625.4|1624.2|1624.4|1623.2|44
1651515110000|2022-05-02 18:11:50|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.7|1624.5|28
1651515120000|2022-05-02 18:12:00|1625.8|1624.6|1625.7|1624.5|1626|1624.8|1625.4|1624.2|32
1651515130000|2022-05-02 18:12:10|1625.5|1624.3|1625.7|1624.5|1625.9|1624.7|1625.5|1624.3|17
1651515140000|2022-05-02 18:12:20|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|4
1651515150000|2022-05-02 18:12:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|29
1651515160000|2022-05-02 18:12:40|1625.9|1624.7|1626.2|1625|1626.2|1625|1625.9|1624.7|39
1651515170000|2022-05-02 18:12:50|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|9
1651515180000|2022-05-02 18:13:00|1626.4|1625.2|1627.3|1626.1|1627.5|1626.3|1626.4|1625.2|43
1651515190000|2022-05-02 18:13:10|1627.2|1626|1627.5|1626.3|1627.5|1626.3|1627.2|1626|22
1651515200000|2022-05-02 18:13:20|1628|1626.8|1628.9|1627.7|1629.2|1628|1627.8|1626.6|58
1651515210000|2022-05-02 18:13:30|1629|1627.8|1628.3|1627.1|1629|1627.8|1628.2|1627|33
1651515220000|2022-05-02 18:13:40|1628.4|1627.2|1627.1|1625.9|1628.4|1627.2|1627.1|1625.9|45
1651515230000|2022-05-02 18:13:50|1627.2|1626|1626.7|1625.5|1627.2|1626|1626.7|1625.5|25
1651515240000|2022-05-02 18:14:00|1627.2|1626|1628.5|1627.3|1628.5|1627.3|1626.7|1625.5|165
1651515250000|2022-05-02 18:14:10|1627.7|1626.5|1628.2|1627|1628.3|1627.1|1627.7|1626.5|92
1651515260000|2022-05-02 18:14:20|1628|1626.8|1628.5|1627.3|1628.8|1627.6|1628|1626.8|159
1651515270000|2022-05-02 18:14:30|1628.6|1627.4|1629.5|1628.3|1629.5|1628.3|1628.4|1627.2|96
1651515280000|2022-05-02 18:14:40|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.5|1628.3|165
1651515290000|2022-05-02 18:14:50|1630.2|1629|1630.3|1629.1|1630.7|1629.5|1629.8|1628.6|183
1651515300000|2022-05-02 18:15:00|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1629.3|1628.1|63
1651515310000|2022-05-02 18:15:10|1630.2|1629|1630|1628.8|1630.3|1629.1|1629.9|1628.7|66
1651515320000|2022-05-02 18:15:20|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.5|1628.3|69
1651515330000|2022-05-02 18:15:30|1630|1628.8|1629.3|1628.1|1630|1628.8|1629.2|1628|43
1651515340000|2022-05-02 18:15:40|1629.2|1628|1629.1|1627.9|1629.2|1628|1628.9|1627.7|31
1651515350000|2022-05-02 18:15:50|1628.9|1627.7|1629.4|1628.2|1629.8|1628.6|1628.9|1627.7|33
1651515360000|2022-05-02 18:16:00|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|32
1651515370000|2022-05-02 18:16:10|1629.6|1628.4|1629.8|1628.6|1629.9|1628.7|1629.6|1628.4|17
1651515380000|2022-05-02 18:16:20|1630.1|1628.9|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|32
1651515390000|2022-05-02 18:16:30|1629.9|1628.7|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|23
1651515400000|2022-05-02 18:16:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|27
1651515410000|2022-05-02 18:16:50|1629.9|1628.7|1629.5|1628.3|1630.1|1628.9|1629.5|1628.3|49
1651515420000|2022-05-02 18:17:00|1629.4|1628.2|1629.5|1628.3|1629.6|1628.4|1629.2|1628|59
1651515430000|2022-05-02 18:17:10|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|12
1651515440000|2022-05-02 18:17:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|5
1651515450000|2022-05-02 18:17:30|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|6
1651515460000|2022-05-02 18:17:40|1629.2|1628|1629.7|1628.5|1629.9|1628.7|1629.2|1628|39
1651515470000|2022-05-02 18:17:50|1629.6|1628.4|1629.9|1628.7|1630.1|1628.9|1629.6|1628.4|22
1651515480000|2022-05-02 18:18:00|1629.8|1628.6|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|17
1651515490000|2022-05-02 18:18:10|1630|1628.8|1629.1|1627.9|1630|1628.8|1629.1|1627.9|41
1651515500000|2022-05-02 18:18:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|18
1651515510000|2022-05-02 18:18:30|1629.4|1628.2|1629.1|1627.9|1629.6|1628.4|1629.1|1627.9|24
1651515520000|2022-05-02 18:18:40|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|4
1651515530000|2022-05-02 18:18:50|1629.2|1628|1629.9|1628.7|1629.9|1628.7|1629.1|1627.9|42
1651515540000|2022-05-02 18:19:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.4|1628.2|37
1651515550000|2022-05-02 18:19:10|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|10
1651515560000|2022-05-02 18:19:20|1629.7|1628.5|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|58
1651515570000|2022-05-02 18:19:30|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|29
1651515580000|2022-05-02 18:19:40|1629.5|1628.3|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|27
1651515590000|2022-05-02 18:19:50|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|19
1651536000000|2022-05-03 00:00:00|1634|1632.8|1633.8|1632.6|1634.2|1633|1633.2|1632|41
1651536010000|2022-05-03 00:00:10|1633.7|1632.5|1631.8|1630.6|1633.8|1632.6|1631.3|1630.1|42
1651536020000|2022-05-03 00:00:20|1631.6|1630.4|1633.4|1632.2|1633.4|1632.2|1631.4|1630.2|10
1651536030000|2022-05-03 00:00:30|1633|1631.8|1632.8|1631.6|1633.6|1632.4|1632.7|1631.5|43
1651536040000|2022-05-03 00:00:40|1632.7|1631.5|1631.8|1630.6|1632.9|1631.7|1631.7|1630.5|5
1651536050000|2022-05-03 00:00:50|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|3
1651536060000|2022-05-03 00:01:00|1631.7|1630.5|1632.2|1631|1632.2|1631|1631.7|1630.5|6
1651536070000|2022-05-03 00:01:10|1632.1|1630.9|1633.5|1632.3|1633.5|1632.3|1632|1630.8|11
1651536080000|2022-05-03 00:01:20|1633.6|1632.4|1633.1|1631.9|1633.6|1632.4|1632.9|1631.7|12
1651536090000|2022-05-03 00:01:30|1632.9|1631.7|1632.6|1631.4|1633.2|1632|1632.6|1631.4|6
1651536100000|2022-05-03 00:01:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.2|1631|18
1651536110000|2022-05-03 00:01:50|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|5
1651536120000|2022-05-03 00:02:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|3
1651536130000|2022-05-03 00:02:10|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.4|1631.2|2
1651536140000|2022-05-03 00:02:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|0
1651536150000|2022-05-03 00:02:30|1633.8|1632.6|1634.5|1633.3|1634.6|1633.4|1633.6|1632.4|20
1651536160000|2022-05-03 00:02:40|1634.3|1633.1|1633.6|1632.4|1634.3|1633.1|1633.4|1632.2|11
1651536170000|2022-05-03 00:02:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1651536180000|2022-05-03 00:03:00|1633.9|1632.7|1634.2|1633|1634.7|1633.5|1633.7|1632.5|70
1651536190000|2022-05-03 00:03:10|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|10
1651536210000|2022-05-03 00:03:30|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|7
1651536220000|2022-05-03 00:03:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|6
1651536230000|2022-05-03 00:03:50|1634.4|1633.2|1634.9|1633.7|1635.5|1634.3|1634.4|1633.2|22
1651536240000|2022-05-03 00:04:00|1635|1633.8|1635.6|1634.4|1635.6|1634.4|1635|1633.8|43
1651536250000|2022-05-03 00:04:10|1635.1|1633.9|1635.1|1633.9|1635.3|1634.1|1634.9|1633.7|10
1651536260000|2022-05-03 00:04:20|1635.3|1634.1|1635.8|1634.6|1635.8|1634.6|1635.3|1634.1|19
1651536270000|2022-05-03 00:04:30|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635|1633.8|53
1651536280000|2022-05-03 00:04:40|1635.3|1634.1|1635.5|1634.3|1635.6|1634.4|1635.3|1634.1|10
1651536290000|2022-05-03 00:04:50|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|5
1651536300000|2022-05-03 00:05:00|1635.5|1634.3|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|14
1651536310000|2022-05-03 00:05:10|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|14
1651536320000|2022-05-03 00:05:20|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|6
1651536330000|2022-05-03 00:05:30|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|30
1651536340000|2022-05-03 00:05:40|||||||||1
1651536350000|2022-05-03 00:05:50|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.8|1634.6|17
1651536360000|2022-05-03 00:06:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|4
1651536370000|2022-05-03 00:06:10|1636|1634.8|1635.7|1634.5|1636|1634.8|1635.7|1634.5|15
1651536380000|2022-05-03 00:06:20|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|8
1651536390000|2022-05-03 00:06:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1651536400000|2022-05-03 00:06:40|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1651536410000|2022-05-03 00:06:50|1635.2|1634|1635.2|1634|1635.2|1634|1635|1633.8|14
1651536420000|2022-05-03 00:07:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|6
1651536430000|2022-05-03 00:07:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|2
1651536440000|2022-05-03 00:07:20|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|2
1651536450000|2022-05-03 00:07:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|8
1651536460000|2022-05-03 00:07:40|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|1
1651536480000|2022-05-03 00:08:00|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|6
1651536490000|2022-05-03 00:08:10|1634.9|1633.7|1635|1633.8|1635.1|1633.9|1634.7|1633.5|9
1651536500000|2022-05-03 00:08:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|0
1651536520000|2022-05-03 00:08:40|||||||||1
1651536530000|2022-05-03 00:08:50|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|4
1651536540000|2022-05-03 00:09:00|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|8
1651536550000|2022-05-03 00:09:10|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|5
1651536560000|2022-05-03 00:09:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1651536570000|2022-05-03 00:09:30|1634.6|1633.4|1633.9|1632.7|1634.6|1633.4|1633.8|1632.6|17
1651536580000|2022-05-03 00:09:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1651536590000|2022-05-03 00:09:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1651536600000|2022-05-03 00:10:00|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634|1632.8|8
1651536610000|2022-05-03 00:10:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.2|1633|3
1651536640000|2022-05-03 00:10:40|||||||||1
1651536650000|2022-05-03 00:10:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1651536660000|2022-05-03 00:11:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1651536670000|2022-05-03 00:11:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|4
1651536680000|2022-05-03 00:11:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1651536690000|2022-05-03 00:11:30|1633.7|1632.5|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|6
1651536700000|2022-05-03 00:11:40|1633.3|1632.1|1633.2|1632|1633.5|1632.3|1633.2|1632|5
1651536710000|2022-05-03 00:11:50|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.2|1632|11
1651536720000|2022-05-03 00:12:00|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|3
1651536730000|2022-05-03 00:12:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1651536740000|2022-05-03 00:12:20|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|1
1651536760000|2022-05-03 00:12:40|1633.5|1632.3|1633.1|1631.9|1633.5|1632.3|1632.8|1631.6|13
1651536770000|2022-05-03 00:12:50|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|3
1651536780000|2022-05-03 00:13:00|1633.2|1632|1632.8|1631.6|1633.3|1632.1|1632.8|1631.6|8
1651536790000|2022-05-03 00:13:10|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1651536800000|2022-05-03 00:13:20|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|15
1651536810000|2022-05-03 00:13:30|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|1
1651536820000|2022-05-03 00:13:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1
1651536840000|2022-05-03 00:14:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|4
1651536860000|2022-05-03 00:14:20|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|1
1651536880000|2022-05-03 00:14:40|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|3
1651536900000|2022-05-03 00:15:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1651536910000|2022-05-03 00:15:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|5
1651536930000|2022-05-03 00:15:30|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1651536950000|2022-05-03 00:15:50|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|5
1651536990000|2022-05-03 00:16:30|1633.2|1632|1632.7|1631.5|1633.2|1632|1632.7|1631.5|17
1651537000000|2022-05-03 00:16:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|5
1651537010000|2022-05-03 00:16:50|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|6
1651537020000|2022-05-03 00:17:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1651537030000|2022-05-03 00:17:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1651537040000|2022-05-03 00:17:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|5
1651537060000|2022-05-03 00:17:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|4
1651537070000|2022-05-03 00:17:50|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|0
1651537080000|2022-05-03 00:18:00|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|5
1651537090000|2022-05-03 00:18:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1651537110000|2022-05-03 00:18:30|||||||||1
1651537120000|2022-05-03 00:18:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1651537130000|2022-05-03 00:18:50|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|5
1651537140000|2022-05-03 00:19:00|1632.6|1631.4|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|6
1651537150000|2022-05-03 00:19:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|6
1651537160000|2022-05-03 00:19:20|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|4
1651537170000|2022-05-03 00:19:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1651537190000|2022-05-03 00:19:50|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|3
1651537200000|2022-05-03 00:20:00|1633|1631.8|1633|1631.8|1633.1|1631.9|1633|1631.8|3
1651537210000|2022-05-03 00:20:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1651537230000|2022-05-03 00:20:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|4
1651537240000|2022-05-03 00:20:40|||||||||2
1651537250000|2022-05-03 00:20:50|||||||||1
1651537260000|2022-05-03 00:21:00|||||||||2
1651537280000|2022-05-03 00:21:20|||||||||3
1651537290000|2022-05-03 00:21:30|||||||||3
1651537300000|2022-05-03 00:21:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|6
1651537320000|2022-05-03 00:22:00|1632.5|1631.3|1632.7|1631.5|1632.8|1631.6|1632.5|1631.3|3
1651537330000|2022-05-03 00:22:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|6
1651537340000|2022-05-03 00:22:20|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|1
1651537350000|2022-05-03 00:22:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|2
1651537360000|2022-05-03 00:22:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|2
1651537370000|2022-05-03 00:22:50|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|4
1651537380000|2022-05-03 00:23:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1651537400000|2022-05-03 00:23:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|13
1651537410000|2022-05-03 00:23:30|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|2
1651537430000|2022-05-03 00:23:50|1632.6|1631.4|1632.3|1631.1|1632.6|1631.4|1632.3|1631.1|1
1651537440000|2022-05-03 00:24:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1651537450000|2022-05-03 00:24:10|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1651537460000|2022-05-03 00:24:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1651537470000|2022-05-03 00:24:30|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|2
1651537490000|2022-05-03 00:24:50|||||||||2
1651537550000|2022-05-03 00:25:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1651537560000|2022-05-03 00:26:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|2
1651537580000|2022-05-03 00:26:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1651537590000|2022-05-03 00:26:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|3
1651537600000|2022-05-03 00:26:40|1632.6|1631.4|1630.1|1628.9|1632.6|1631.4|1630.1|1628.9|16
1651537610000|2022-05-03 00:26:50|1630.2|1629|1631|1629.8|1631|1629.8|1630.2|1629|8
1651537630000|2022-05-03 00:27:10|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|14
1651537640000|2022-05-03 00:27:20|1630.5|1629.3|1630.8|1629.6|1630.8|1629.6|1630.5|1629.3|4
1651537660000|2022-05-03 00:27:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|9
1651537670000|2022-05-03 00:27:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|5
1651537680000|2022-05-03 00:28:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|7
1651537690000|2022-05-03 00:28:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|10
1651537700000|2022-05-03 00:28:20|1630|1628.8|1631.7|1630.5|1631.7|1630.5|1630|1628.8|26
1651537720000|2022-05-03 00:28:40|1631.4|1630.2|1631.7|1630.5|1631.7|1630.5|1631.4|1630.2|4
1651537730000|2022-05-03 00:28:50|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|3
1651537740000|2022-05-03 00:29:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1651537750000|2022-05-03 00:29:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|1
1651537770000|2022-05-03 00:29:30|1632.1|1630.9|1632.6|1631.4|1632.6|1631.4|1632.1|1630.9|9
1651537780000|2022-05-03 00:29:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|42
1651537790000|2022-05-03 00:29:50|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|0
1651537800000|2022-05-03 00:30:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|4
1651537810000|2022-05-03 00:30:10|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|1
1651537820000|2022-05-03 00:30:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|1
1651537840000|2022-05-03 00:30:40|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1651537850000|2022-05-03 00:30:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1651537860000|2022-05-03 00:31:00|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|5
1651537870000|2022-05-03 00:31:10|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|1
1651537880000|2022-05-03 00:31:20|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|3
1651537890000|2022-05-03 00:31:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|0
1651537910000|2022-05-03 00:31:50|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|1
1651537920000|2022-05-03 00:32:00|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|2
1651537930000|2022-05-03 00:32:10|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1651537940000|2022-05-03 00:32:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1651537970000|2022-05-03 00:32:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|11
1651537980000|2022-05-03 00:33:00|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|3
1651538000000|2022-05-03 00:33:20|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|1
1651538010000|2022-05-03 00:33:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1651538040000|2022-05-03 00:34:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1651538050000|2022-05-03 00:34:10|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|3
1651538060000|2022-05-03 00:34:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1651538070000|2022-05-03 00:34:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651538080000|2022-05-03 00:34:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|1
1651538100000|2022-05-03 00:35:00|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|1
1651538110000|2022-05-03 00:35:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|3
1651538120000|2022-05-03 00:35:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1651538130000|2022-05-03 00:35:30|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1651538140000|2022-05-03 00:35:40|||||||||1
1651538150000|2022-05-03 00:35:50|||||||||2
1651538160000|2022-05-03 00:36:00|1635|1633.8|1634.6|1633.4|1635|1633.8|1634.6|1633.4|2
1651538170000|2022-05-03 00:36:10|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1651538210000|2022-05-03 00:36:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|2
1651538230000|2022-05-03 00:37:10|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|36
1651538240000|2022-05-03 00:37:20|||||||||1
1651538250000|2022-05-03 00:37:30|1634.7|1633.5|1635.3|1634.1|1635.3|1634.1|1634.7|1633.5|8
1651538280000|2022-05-03 00:38:00|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|1
1651538290000|2022-05-03 00:38:10|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1651538310000|2022-05-03 00:38:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635|1633.8|4
1651538320000|2022-05-03 00:38:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1651538330000|2022-05-03 00:38:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1651538340000|2022-05-03 00:39:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1651538350000|2022-05-03 00:39:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|3
1651538360000|2022-05-03 00:39:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1651538370000|2022-05-03 00:39:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651538380000|2022-05-03 00:39:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1651538400000|2022-05-03 00:40:00|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1651538410000|2022-05-03 00:40:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1651538420000|2022-05-03 00:40:20|||||||||1
1651538440000|2022-05-03 00:40:40|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|2
1651538450000|2022-05-03 00:40:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1651538470000|2022-05-03 00:41:10|1634.7|1633.5|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|1
1651538480000|2022-05-03 00:41:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1651538490000|2022-05-03 00:41:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1651538500000|2022-05-03 00:41:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1651538520000|2022-05-03 00:42:00|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|5
1651538550000|2022-05-03 00:42:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1651538580000|2022-05-03 00:43:00|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|5
1651538590000|2022-05-03 00:43:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1651538600000|2022-05-03 00:43:20|||||||||2
1651538620000|2022-05-03 00:43:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1651538630000|2022-05-03 00:43:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|2
1651538640000|2022-05-03 00:44:00|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|3
1651538670000|2022-05-03 00:44:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651538680000|2022-05-03 00:44:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|4
1651538700000|2022-05-03 00:45:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|5
1651538710000|2022-05-03 00:45:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651538730000|2022-05-03 00:45:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1651538770000|2022-05-03 00:46:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651538790000|2022-05-03 00:46:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|18
1651538800000|2022-05-03 00:46:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|4
1651538810000|2022-05-03 00:46:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|15
1651538820000|2022-05-03 00:47:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|5
1651538830000|2022-05-03 00:47:10|1636.3|1635.1|1635.9|1634.7|1636.3|1635.1|1635.9|1634.7|1
1651538840000|2022-05-03 00:47:20|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1651538860000|2022-05-03 00:47:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|5
1651538880000|2022-05-03 00:48:00|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|3
1651538900000|2022-05-03 00:48:20|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|1
1651538910000|2022-05-03 00:48:30|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|14
1651538920000|2022-05-03 00:48:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|4
1651538930000|2022-05-03 00:48:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1651538940000|2022-05-03 00:49:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|3
1651538950000|2022-05-03 00:49:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1651538990000|2022-05-03 00:49:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|2
1651539000000|2022-05-03 00:50:00|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|9
1651539010000|2022-05-03 00:50:10|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|2
1651539020000|2022-05-03 00:50:20|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|3
1651539030000|2022-05-03 00:50:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|12
1651539040000|2022-05-03 00:50:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|2
1651539060000|2022-05-03 00:51:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|3
1651539070000|2022-05-03 00:51:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|6
1651539080000|2022-05-03 00:51:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|11
1651539090000|2022-05-03 00:51:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651539100000|2022-05-03 00:51:40|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|7
1651539120000|2022-05-03 00:52:00|1636.3|1635.1|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|3
1651539130000|2022-05-03 00:52:10|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|1
1651539140000|2022-05-03 00:52:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|2
1651539150000|2022-05-03 00:52:30|1636.5|1635.3|1637|1635.8|1637.3|1636.1|1636.5|1635.3|40
1651539160000|2022-05-03 00:52:40|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|10
1651539170000|2022-05-03 00:52:50|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|7
1651539210000|2022-05-03 00:53:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1651539220000|2022-05-03 00:53:40|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|2
1651539240000|2022-05-03 00:54:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651539250000|2022-05-03 00:54:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|4
1651539260000|2022-05-03 00:54:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1651539300000|2022-05-03 00:55:00|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|4
1651539310000|2022-05-03 00:55:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651539320000|2022-05-03 00:55:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|9
1651539340000|2022-05-03 00:55:40|||||||||1
1651539360000|2022-05-03 00:56:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1651539370000|2022-05-03 00:56:10|||||||||1
1651539390000|2022-05-03 00:56:30|||||||||12
1651539410000|2022-05-03 00:56:50|||||||||1
1651539420000|2022-05-03 00:57:00|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|9
1651539480000|2022-05-03 00:58:00|||||||||1
1651539520000|2022-05-03 00:58:40|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1651539530000|2022-05-03 00:58:50|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|3
1651539550000|2022-05-03 00:59:10|1636.5|1635.3|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|2
1651539560000|2022-05-03 00:59:20|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1651539600000|2022-05-03 01:00:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|17
1651539620000|2022-05-03 01:00:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1
1651539630000|2022-05-03 01:00:30|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|6
1651539640000|2022-05-03 01:00:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1651539660000|2022-05-03 01:01:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|3
1651539670000|2022-05-03 01:01:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1651539680000|2022-05-03 01:01:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|4
1651539730000|2022-05-03 01:02:10|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|10
1651539750000|2022-05-03 01:02:30|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|5
1651539790000|2022-05-03 01:03:10|1636.4|1635.2|1636.6|1635.4|1636.7|1635.5|1636.4|1635.2|10
1651539800000|2022-05-03 01:03:20|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1651539810000|2022-05-03 01:03:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1651539820000|2022-05-03 01:03:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1651539830000|2022-05-03 01:03:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|2
1651539840000|2022-05-03 01:04:00|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1651539860000|2022-05-03 01:04:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651539870000|2022-05-03 01:04:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1651539880000|2022-05-03 01:04:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651539890000|2022-05-03 01:04:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|3
1651539900000|2022-05-03 01:05:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1651539920000|2022-05-03 01:05:20|||||||||2
1651539940000|2022-05-03 01:05:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|2
1651539960000|2022-05-03 01:06:00|1636.4|1635.2|1635.9|1634.7|1636.4|1635.2|1635.9|1634.7|15
1651539990000|2022-05-03 01:06:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1651540080000|2022-05-03 01:08:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1651540110000|2022-05-03 01:08:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.2|1634|5
1651540120000|2022-05-03 01:08:40|1635.1|1633.9|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|7
1651540130000|2022-05-03 01:08:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651540160000|2022-05-03 01:09:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|26
1651540170000|2022-05-03 01:09:30|||||||||2
1651540200000|2022-05-03 01:10:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|14
1651540210000|2022-05-03 01:10:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|8
1651540220000|2022-05-03 01:10:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1651540230000|2022-05-03 01:10:30|||||||||1
1651540250000|2022-05-03 01:10:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|17
1651540260000|2022-05-03 01:11:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|4
1651540370000|2022-05-03 01:12:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1651540410000|2022-05-03 01:13:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1651540510000|2022-05-03 01:15:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|4
1651540560000|2022-05-03 01:16:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1651540570000|2022-05-03 01:16:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1651540590000|2022-05-03 01:16:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1651540600000|2022-05-03 01:16:40|||||||||4
1651540610000|2022-05-03 01:16:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1651540620000|2022-05-03 01:17:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|3
1651540630000|2022-05-03 01:17:10|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|2
1651540640000|2022-05-03 01:17:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|1
1651540650000|2022-05-03 01:17:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1651540680000|2022-05-03 01:18:00|1633.2|1632|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1651540700000|2022-05-03 01:18:20|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|2
1651540710000|2022-05-03 01:18:30|1633.6|1632.4|1633.4|1632.2|1633.7|1632.5|1633.4|1632.2|3
1651540720000|2022-05-03 01:18:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651540730000|2022-05-03 01:18:50|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|4
1651540740000|2022-05-03 01:19:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1651540760000|2022-05-03 01:19:20|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|0
1651540830000|2022-05-03 01:20:30|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|1
1651540850000|2022-05-03 01:20:50|||||||||1
1651540860000|2022-05-03 01:21:00|||||||||1
1651540880000|2022-05-03 01:21:20|1633.7|1632.5|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|2
1651540890000|2022-05-03 01:21:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1651540920000|2022-05-03 01:22:00|1634.5|1633.3|1634.8|1633.6|1634.8|1633.6|1634.5|1633.3|11
1651540940000|2022-05-03 01:22:20|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1651540950000|2022-05-03 01:22:30|||||||||1
1651540960000|2022-05-03 01:22:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651540970000|2022-05-03 01:22:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|3
1651541000000|2022-05-03 01:23:20|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|8
1651541010000|2022-05-03 01:23:30|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|1
1651541040000|2022-05-03 01:24:00|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.2|1634|4
1651541050000|2022-05-03 01:24:10|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1651541090000|2022-05-03 01:24:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1651541150000|2022-05-03 01:25:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651541160000|2022-05-03 01:26:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|2
1651541180000|2022-05-03 01:26:20|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1651541220000|2022-05-03 01:27:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1651541270000|2022-05-03 01:27:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|4
1651541280000|2022-05-03 01:28:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|4
1651541300000|2022-05-03 01:28:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1651541380000|2022-05-03 01:29:40|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|1
1651541400000|2022-05-03 01:30:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1651541450000|2022-05-03 01:30:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1651541470000|2022-05-03 01:31:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1651541490000|2022-05-03 01:31:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1651541500000|2022-05-03 01:31:40|1634.2|1633|1634.1|1632.9|1634.2|1633|1634|1632.8|2
1651541510000|2022-05-03 01:31:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1651541520000|2022-05-03 01:32:00|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|4
1651541530000|2022-05-03 01:32:10|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|1
1651541560000|2022-05-03 01:32:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1651541570000|2022-05-03 01:32:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651541580000|2022-05-03 01:33:00|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|0
1651541590000|2022-05-03 01:33:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1651541620000|2022-05-03 01:33:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1
1651541630000|2022-05-03 01:33:50|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|0
1651541680000|2022-05-03 01:34:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|2
1651541700000|2022-05-03 01:35:00|||||||||1
1651541710000|2022-05-03 01:35:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1651541730000|2022-05-03 01:35:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1
1651541800000|2022-05-03 01:36:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1651541810000|2022-05-03 01:36:50|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1651541840000|2022-05-03 01:37:20|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1633.3|1632.1|5
1651541850000|2022-05-03 01:37:30|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|0
1651541870000|2022-05-03 01:37:50|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|1
1651541880000|2022-05-03 01:38:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|5
1651541940000|2022-05-03 01:39:00|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|0
1651542000000|2022-05-03 01:40:00|||||||||1
1651542040000|2022-05-03 01:40:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1651542050000|2022-05-03 01:40:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|8
1651542110000|2022-05-03 01:41:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1651542120000|2022-05-03 01:42:00|1634.4|1633.2|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|7
1651542150000|2022-05-03 01:42:30|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|15
1651542240000|2022-05-03 01:44:00|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|1
1651542250000|2022-05-03 01:44:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1651542300000|2022-05-03 01:45:00|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|0
1651542330000|2022-05-03 01:45:30|||||||||1
1651542380000|2022-05-03 01:46:20|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|3
1651542420000|2022-05-03 01:47:00|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|2
1651542470000|2022-05-03 01:47:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1651542490000|2022-05-03 01:48:10|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651542530000|2022-05-03 01:48:50|1633.2|1632|1633.5|1632.3|1633.5|1632.3|1633.2|1632|1
1651542540000|2022-05-03 01:49:00|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1
1651542580000|2022-05-03 01:49:40|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|1
1651542600000|2022-05-03 01:50:00|||||||||2
1651542630000|2022-05-03 01:50:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|2
1651542660000|2022-05-03 01:51:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1651542690000|2022-05-03 01:51:30|1633.6|1632.4|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|1
1651542710000|2022-05-03 01:51:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1651542720000|2022-05-03 01:52:00|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|2
1651542750000|2022-05-03 01:52:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|4
1651542760000|2022-05-03 01:52:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1651542770000|2022-05-03 01:52:50|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|0
1651542780000|2022-05-03 01:53:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1651542790000|2022-05-03 01:53:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1651542820000|2022-05-03 01:53:40|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|0
1651542830000|2022-05-03 01:53:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651542840000|2022-05-03 01:54:00|||||||||1
1651542870000|2022-05-03 01:54:30|||||||||2
1651542900000|2022-05-03 01:55:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|10
1651542910000|2022-05-03 01:55:10|||||||||9
1651542920000|2022-05-03 01:55:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1651542930000|2022-05-03 01:55:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|7
1651542960000|2022-05-03 01:56:00|||||||||1
1651543020000|2022-05-03 01:57:00|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|5
1651543060000|2022-05-03 01:57:40|1632|1630.8|1631.7|1630.5|1632|1630.8|1631.7|1630.5|13
1651543080000|2022-05-03 01:58:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|2
1651543110000|2022-05-03 01:58:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1651543140000|2022-05-03 01:59:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|2
1651543160000|2022-05-03 01:59:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|2
1651543170000|2022-05-03 01:59:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651543200000|2022-05-03 02:00:00|1631.6|1630.4|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|10
1651543240000|2022-05-03 02:00:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1651543250000|2022-05-03 02:00:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1651543270000|2022-05-03 02:01:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1651543280000|2022-05-03 02:01:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|2
1651543300000|2022-05-03 02:01:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651543410000|2022-05-03 02:03:30|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|1
1651543470000|2022-05-03 02:04:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1651543500000|2022-05-03 02:05:00|1631.2|1630|1630|1628.8|1631.2|1630|1630|1628.8|26
1651543510000|2022-05-03 02:05:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1651543520000|2022-05-03 02:05:20|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1651543530000|2022-05-03 02:05:30|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1651543540000|2022-05-03 02:05:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|9
1651543560000|2022-05-03 02:06:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|9
1651543570000|2022-05-03 02:06:10|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|1
1651543590000|2022-05-03 02:06:30|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|1
1651543610000|2022-05-03 02:06:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|10
1651543620000|2022-05-03 02:07:00|1629.6|1628.4|1629.2|1628|1629.6|1628.4|1629.2|1628|0
1651543630000|2022-05-03 02:07:10|1629.1|1627.9|1629.2|1628|1629.2|1628|1629|1627.8|4
1651543640000|2022-05-03 02:07:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1651543660000|2022-05-03 02:07:40|1629.1|1627.9|1629.1|1627.9|1629.4|1628.2|1629|1627.8|4
1651543670000|2022-05-03 02:07:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651543680000|2022-05-03 02:08:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|3
1651543690000|2022-05-03 02:08:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1651543700000|2022-05-03 02:08:20|1629.1|1627.9|1628.6|1627.4|1629.1|1627.9|1628.6|1627.4|11
1651543710000|2022-05-03 02:08:30|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|23
1651543720000|2022-05-03 02:08:40|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|2
1651543730000|2022-05-03 02:08:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|8
1651543740000|2022-05-03 02:09:00|1628.2|1627|1628.6|1627.4|1628.6|1627.4|1628.2|1627|3
1651543750000|2022-05-03 02:09:10|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|6
1651543760000|2022-05-03 02:09:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1651543770000|2022-05-03 02:09:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|3
1651543780000|2022-05-03 02:09:40|||||||||1
1651543790000|2022-05-03 02:09:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1651543800000|2022-05-03 02:10:00|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|1
1651543810000|2022-05-03 02:10:10|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.2|1627|2
1651543820000|2022-05-03 02:10:20|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|1
1651543840000|2022-05-03 02:10:40|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|1
1651543870000|2022-05-03 02:11:10|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|1
1651543890000|2022-05-03 02:11:30|1628.4|1627.2|1628.2|1627|1628.5|1627.3|1628.2|1627|7
1651543940000|2022-05-03 02:12:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|5
1651543950000|2022-05-03 02:12:30|||||||||1
1651543960000|2022-05-03 02:12:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|6
1651543990000|2022-05-03 02:13:10|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1651544020000|2022-05-03 02:13:40|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1651544040000|2022-05-03 02:14:00|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1651544060000|2022-05-03 02:14:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1651544070000|2022-05-03 02:14:30|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|1
1651544080000|2022-05-03 02:14:40|||||||||3
1651544090000|2022-05-03 02:14:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1651544130000|2022-05-03 02:15:30|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|3
1651544140000|2022-05-03 02:15:40|||||||||1
1651544150000|2022-05-03 02:15:50|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|2
1651544160000|2022-05-03 02:16:00|||||||||1
1651544180000|2022-05-03 02:16:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1651544190000|2022-05-03 02:16:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1651544220000|2022-05-03 02:17:00|1628.5|1627.3|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|11
1651544260000|2022-05-03 02:17:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1651544270000|2022-05-03 02:17:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651544280000|2022-05-03 02:18:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|4
1651544290000|2022-05-03 02:18:10|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|3
1651544300000|2022-05-03 02:18:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|5
1651544370000|2022-05-03 02:19:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|2
1651544380000|2022-05-03 02:19:40|1627.5|1626.3|1626.8|1625.6|1627.5|1626.3|1626.8|1625.6|9
1651544410000|2022-05-03 02:20:10|||||||||1
1651544420000|2022-05-03 02:20:20|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|1
1651544430000|2022-05-03 02:20:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1651544450000|2022-05-03 02:20:50|1627|1625.8|1627.3|1626.1|1627.3|1626.1|1627|1625.8|5
1651544460000|2022-05-03 02:21:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|3
1651544490000|2022-05-03 02:21:30|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|1
1651544520000|2022-05-03 02:22:00|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1651544560000|2022-05-03 02:22:40|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|3
1651544640000|2022-05-03 02:24:00|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|4
1651544700000|2022-05-03 02:25:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651544730000|2022-05-03 02:25:30|1628.7|1627.5|1629.2|1628|1629.2|1628|1628.7|1627.5|2
1651544740000|2022-05-03 02:25:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1651544750000|2022-05-03 02:25:50|||||||||4
1651544780000|2022-05-03 02:26:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651544800000|2022-05-03 02:26:40|||||||||3
1651544810000|2022-05-03 02:26:50|||||||||1
1651544870000|2022-05-03 02:27:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651544880000|2022-05-03 02:28:00|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|12
1651544890000|2022-05-03 02:28:10|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1651544910000|2022-05-03 02:28:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|2
1651544920000|2022-05-03 02:28:40|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|0
1651544930000|2022-05-03 02:28:50|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|0
1651544980000|2022-05-03 02:29:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|2
1651544990000|2022-05-03 02:29:50|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1651545000000|2022-05-03 02:30:00|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.2|1628|3
1651545030000|2022-05-03 02:30:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1651545060000|2022-05-03 02:31:00|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|1
1651545120000|2022-05-03 02:32:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1651545240000|2022-05-03 02:34:00|||||||||1
1651545260000|2022-05-03 02:34:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|4
1651545270000|2022-05-03 02:34:30|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|1
1651545300000|2022-05-03 02:35:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1651545330000|2022-05-03 02:35:30|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|1
1651545360000|2022-05-03 02:36:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1651545400000|2022-05-03 02:36:40|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|3
1651545410000|2022-05-03 02:36:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1651545420000|2022-05-03 02:37:00|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|2
1651545440000|2022-05-03 02:37:20|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651545460000|2022-05-03 02:37:40|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1651545480000|2022-05-03 02:38:00|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|11
1651545510000|2022-05-03 02:38:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651545550000|2022-05-03 02:39:10|1628.2|1627|1628.5|1627.3|1628.5|1627.3|1628.2|1627|1
1651545560000|2022-05-03 02:39:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1651545570000|2022-05-03 02:39:30|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|0
1651545580000|2022-05-03 02:39:40|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|0
1651545590000|2022-05-03 02:39:50|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|0
1651545600000|2022-05-03 02:40:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651545610000|2022-05-03 02:40:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1651545620000|2022-05-03 02:40:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1651545650000|2022-05-03 02:40:50|||||||||2
1651545660000|2022-05-03 02:41:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|1
1651545720000|2022-05-03 02:42:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|6
1651545740000|2022-05-03 02:42:20|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|1
1651545780000|2022-05-03 02:43:00|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|1
1651545860000|2022-05-03 02:44:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1651545920000|2022-05-03 02:45:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1651545960000|2022-05-03 02:46:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|2
1651546040000|2022-05-03 02:47:20|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|3
1651546050000|2022-05-03 02:47:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1651546080000|2022-05-03 02:48:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1
1651546110000|2022-05-03 02:48:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651546120000|2022-05-03 02:48:40|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|1
1651546150000|2022-05-03 02:49:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651546170000|2022-05-03 02:49:30|||||||||1
1651546190000|2022-05-03 02:49:50|1628.3|1627.1|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|0
1651546200000|2022-05-03 02:50:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651546210000|2022-05-03 02:50:10|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|6
1651546320000|2022-05-03 02:52:00|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|2
1651546440000|2022-05-03 02:54:00|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1651546500000|2022-05-03 02:55:00|||||||||1
1651546540000|2022-05-03 02:55:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651546550000|2022-05-03 02:55:50|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1651546610000|2022-05-03 02:56:50|1628.1|1626.9|1628.4|1627.2|1628.4|1627.2|1628.1|1626.9|3
1651546620000|2022-05-03 02:57:00|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651546640000|2022-05-03 02:57:20|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|0
1651546650000|2022-05-03 02:57:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1
1651546720000|2022-05-03 02:58:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651546740000|2022-05-03 02:59:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1651546760000|2022-05-03 02:59:20|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|0
1651546770000|2022-05-03 02:59:30|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.2|1627|2
1651546780000|2022-05-03 02:59:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1
1651546790000|2022-05-03 02:59:50|||||||||1
1651546800000|2022-05-03 03:00:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651546830000|2022-05-03 03:00:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1651546860000|2022-05-03 03:01:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651546900000|2022-05-03 03:01:40|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|0
1651546930000|2022-05-03 03:02:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651546980000|2022-05-03 03:03:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|3
1651547020000|2022-05-03 03:03:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651547040000|2022-05-03 03:04:00|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1651547120000|2022-05-03 03:05:20|||||||||2
1651547220000|2022-05-03 03:07:00|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|2
1651547260000|2022-05-03 03:07:40|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1651547310000|2022-05-03 03:08:30|||||||||2
1651547390000|2022-05-03 03:09:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651547420000|2022-05-03 03:10:20|||||||||6
1651547530000|2022-05-03 03:12:10|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1651547570000|2022-05-03 03:12:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|3
1651547640000|2022-05-03 03:14:00|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1651547660000|2022-05-03 03:14:20|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1
1651547670000|2022-05-03 03:14:30|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|2
1651547730000|2022-05-03 03:15:30|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|0
1651547770000|2022-05-03 03:16:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|3
1651547810000|2022-05-03 03:16:50|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|0
1651547820000|2022-05-03 03:17:00|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|6
1651547850000|2022-05-03 03:17:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1651547860000|2022-05-03 03:17:40|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|0
1651547880000|2022-05-03 03:18:00|||||||||3
1651547960000|2022-05-03 03:19:20|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|1
1651548070000|2022-05-03 03:21:10|1627.2|1626|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|4
1651548080000|2022-05-03 03:21:20|||||||||2
1651548090000|2022-05-03 03:21:30|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|1
1651548110000|2022-05-03 03:21:50|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|4
1651548120000|2022-05-03 03:22:00|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|2
1651548130000|2022-05-03 03:22:10|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|3
1651548140000|2022-05-03 03:22:20|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|4
1651548220000|2022-05-03 03:23:40|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1651548310000|2022-05-03 03:25:10|||||||||3
1651548600000|2022-05-03 03:30:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1651548660000|2022-05-03 03:31:00|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.4|1625.2|7
1651548690000|2022-05-03 03:31:30|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1651548700000|2022-05-03 03:31:40|||||||||1
1651548750000|2022-05-03 03:32:30|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|2
1651548760000|2022-05-03 03:32:40|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|3
1651548810000|2022-05-03 03:33:30|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|3
1651548820000|2022-05-03 03:33:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651548890000|2022-05-03 03:34:50|1626.4|1625.2|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|3
1651548910000|2022-05-03 03:35:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651548920000|2022-05-03 03:35:20|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651548930000|2022-05-03 03:35:30|||||||||1
1651548970000|2022-05-03 03:36:10|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|2
1651548990000|2022-05-03 03:36:30|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|2
1651549000000|2022-05-03 03:36:40|1626.6|1625.4|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|4
1651549010000|2022-05-03 03:36:50|1626.7|1625.5|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|0
1651549090000|2022-05-03 03:38:10|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651549190000|2022-05-03 03:39:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1651549230000|2022-05-03 03:40:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651549240000|2022-05-03 03:40:40|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651549310000|2022-05-03 03:41:50|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1651549320000|2022-05-03 03:42:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651549380000|2022-05-03 03:43:00|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|0
1651549390000|2022-05-03 03:43:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1651549450000|2022-05-03 03:44:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651549500000|2022-05-03 03:45:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651549610000|2022-05-03 03:46:50|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1651549620000|2022-05-03 03:47:00|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|0
1651549660000|2022-05-03 03:47:40|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651549670000|2022-05-03 03:47:50|||||||||2
1651549680000|2022-05-03 03:48:00|||||||||1
1651549690000|2022-05-03 03:48:10|1626.4|1625.2|1626.8|1625.6|1626.8|1625.6|1626.3|1625.1|17
1651549700000|2022-05-03 03:48:20|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1
1651549710000|2022-05-03 03:48:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651549740000|2022-05-03 03:49:00|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|0
1651549800000|2022-05-03 03:50:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1651549820000|2022-05-03 03:50:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1651549830000|2022-05-03 03:50:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|5
1651549840000|2022-05-03 03:50:40|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|3
1651549860000|2022-05-03 03:51:00|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|6
1651549920000|2022-05-03 03:52:00|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|2
1651549930000|2022-05-03 03:52:10|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|0
1651549940000|2022-05-03 03:52:20|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1651549950000|2022-05-03 03:52:30|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|0
1651549960000|2022-05-03 03:52:40|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|0
1651549970000|2022-05-03 03:52:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651549990000|2022-05-03 03:53:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1651550000000|2022-05-03 03:53:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651550030000|2022-05-03 03:53:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1651550050000|2022-05-03 03:54:10|||||||||1
1651550100000|2022-05-03 03:55:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|4
1651550110000|2022-05-03 03:55:10|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1651550120000|2022-05-03 03:55:20|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|6
1651550140000|2022-05-03 03:55:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|1
1651550170000|2022-05-03 03:56:10|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|4
1651550220000|2022-05-03 03:57:00|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|1
1651550310000|2022-05-03 03:58:30|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1651550330000|2022-05-03 03:58:50|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|5
1651550430000|2022-05-03 04:00:30|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|4
1651550440000|2022-05-03 04:00:40|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1651550450000|2022-05-03 04:00:50|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1651550460000|2022-05-03 04:01:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1651550570000|2022-05-03 04:02:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1651550590000|2022-05-03 04:03:10|1626.7|1625.5|1626.4|1625.2|1626.7|1625.5|1626.4|1625.2|0
1651550610000|2022-05-03 04:03:30|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|2
1651550640000|2022-05-03 04:04:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1651550670000|2022-05-03 04:04:30|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|2
1651550700000|2022-05-03 04:05:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651550760000|2022-05-03 04:06:00|||||||||2
1651550810000|2022-05-03 04:06:50|||||||||1
1651550820000|2022-05-03 04:07:00|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|2
1651550840000|2022-05-03 04:07:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1651550870000|2022-05-03 04:07:50|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1
1651550880000|2022-05-03 04:08:00|||||||||1
1651550920000|2022-05-03 04:08:40|||||||||1
1651550940000|2022-05-03 04:09:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1651550960000|2022-05-03 04:09:20|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|1
1651550990000|2022-05-03 04:09:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1651551010000|2022-05-03 04:10:10|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|4
1651551030000|2022-05-03 04:10:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1651551050000|2022-05-03 04:10:50|1626|1624.8|1626|1624.8|1626.2|1625|1626|1624.8|0
1651551070000|2022-05-03 04:11:10|1626.1|1624.9|1626.5|1625.3|1626.5|1625.3|1626.1|1624.9|6
1651551080000|2022-05-03 04:11:20|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1651551120000|2022-05-03 04:12:00|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1
1651551180000|2022-05-03 04:13:00|||||||||1
1651551300000|2022-05-03 04:15:00|||||||||1
1651551420000|2022-05-03 04:17:00|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|1
1651551460000|2022-05-03 04:17:40|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651551480000|2022-05-03 04:18:00|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1651551500000|2022-05-03 04:18:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651551510000|2022-05-03 04:18:30|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|1
1651551530000|2022-05-03 04:18:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1651551540000|2022-05-03 04:19:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651551590000|2022-05-03 04:19:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651551630000|2022-05-03 04:20:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651551660000|2022-05-03 04:21:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651551690000|2022-05-03 04:21:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1651551710000|2022-05-03 04:21:50|||||||||2
1651551800000|2022-05-03 04:23:20|||||||||1
1651551810000|2022-05-03 04:23:30|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626.1|1624.9|1
1651551840000|2022-05-03 04:24:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651551880000|2022-05-03 04:24:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1651551890000|2022-05-03 04:24:50|1625.9|1624.7|1626|1624.8|1626.1|1624.9|1625.9|1624.7|1
1651551920000|2022-05-03 04:25:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1651551930000|2022-05-03 04:25:30|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.2|1625|1
1651551950000|2022-05-03 04:25:50|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|1
1651551960000|2022-05-03 04:26:00|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|3
1651552060000|2022-05-03 04:27:40|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1651552070000|2022-05-03 04:27:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651552080000|2022-05-03 04:28:00|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|1
1651552090000|2022-05-03 04:28:10|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|0
1651552140000|2022-05-03 04:29:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|2
1651552150000|2022-05-03 04:29:10|||||||||1
1651552170000|2022-05-03 04:29:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651552180000|2022-05-03 04:29:40|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1651552190000|2022-05-03 04:29:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1651552200000|2022-05-03 04:30:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1651552220000|2022-05-03 04:30:20|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|0
1651552230000|2022-05-03 04:30:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651552240000|2022-05-03 04:30:40|1626.2|1625|1626.5|1625.3|1626.5|1625.3|1626.2|1625|6
1651552270000|2022-05-03 04:31:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651552280000|2022-05-03 04:31:20|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|2
1651552290000|2022-05-03 04:31:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651552330000|2022-05-03 04:32:10|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1651552340000|2022-05-03 04:32:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1651552350000|2022-05-03 04:32:30|||||||||1
1651552390000|2022-05-03 04:33:10|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1651552410000|2022-05-03 04:33:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651552440000|2022-05-03 04:34:00|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|3
1651552450000|2022-05-03 04:34:10|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|1
1651552470000|2022-05-03 04:34:30|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1651552500000|2022-05-03 04:35:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651552510000|2022-05-03 04:35:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651552520000|2022-05-03 04:35:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651552550000|2022-05-03 04:35:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1651552590000|2022-05-03 04:36:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651552620000|2022-05-03 04:37:00|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|1
1651552720000|2022-05-03 04:38:40|||||||||1
1651552740000|2022-05-03 04:39:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1651552760000|2022-05-03 04:39:20|||||||||2
1651552790000|2022-05-03 04:39:50|||||||||1
1651552870000|2022-05-03 04:41:10|||||||||4
1651552900000|2022-05-03 04:41:40|1626.2|1625|1626.2|1625|1626.3|1625.1|1626.2|1625|4
1651552960000|2022-05-03 04:42:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651553050000|2022-05-03 04:44:10|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|1
1651553070000|2022-05-03 04:44:30|||||||||1
1651553100000|2022-05-03 04:45:00|||||||||1
1651553190000|2022-05-03 04:46:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1651553220000|2022-05-03 04:47:00|1626.1|1624.9|1626|1624.8|1626.2|1625|1626|1624.8|1
1651553280000|2022-05-03 04:48:00|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1651553290000|2022-05-03 04:48:10|||||||||1
1651553310000|2022-05-03 04:48:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651553340000|2022-05-03 04:49:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651553370000|2022-05-03 04:49:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651553390000|2022-05-03 04:49:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651553400000|2022-05-03 04:50:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651553450000|2022-05-03 04:50:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1651553460000|2022-05-03 04:51:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651553520000|2022-05-03 04:52:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1651553530000|2022-05-03 04:52:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1651553540000|2022-05-03 04:52:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1651553640000|2022-05-03 04:54:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651553680000|2022-05-03 04:54:40|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|0
1651553690000|2022-05-03 04:54:50|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|6
1651553700000|2022-05-03 04:55:00|||||||||1
1651553710000|2022-05-03 04:55:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1651553750000|2022-05-03 04:55:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1651553760000|2022-05-03 04:56:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1651553860000|2022-05-03 04:57:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1651553870000|2022-05-03 04:57:50|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1651553880000|2022-05-03 04:58:00|||||||||1
1651553900000|2022-05-03 04:58:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651553980000|2022-05-03 04:59:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1651553990000|2022-05-03 04:59:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651554000000|2022-05-03 05:00:00|1625|1623.8|1624.6|1623.4|1625|1623.8|1624.6|1623.4|3
1651554130000|2022-05-03 05:02:10|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|2
1651554140000|2022-05-03 05:02:20|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1651554160000|2022-05-03 05:02:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|5
1651554180000|2022-05-03 05:03:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651554190000|2022-05-03 05:03:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651554200000|2022-05-03 05:03:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|3
1651554210000|2022-05-03 05:03:30|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651554230000|2022-05-03 05:03:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1651554240000|2022-05-03 05:04:00|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|0
1651554370000|2022-05-03 05:06:10|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|2
1651554430000|2022-05-03 05:07:10|||||||||1
1651554450000|2022-05-03 05:07:30|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|2
1651554480000|2022-05-03 05:08:00|||||||||1
1651554490000|2022-05-03 05:08:10|||||||||1
1651554530000|2022-05-03 05:08:50|||||||||1
1651554570000|2022-05-03 05:09:30|||||||||2
1651554590000|2022-05-03 05:09:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1651554600000|2022-05-03 05:10:00|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1651554620000|2022-05-03 05:10:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651554630000|2022-05-03 05:10:30|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|1
1651554640000|2022-05-03 05:10:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1651554680000|2022-05-03 05:11:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1651554780000|2022-05-03 05:13:00|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|6
1651554810000|2022-05-03 05:13:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651554820000|2022-05-03 05:13:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1651554830000|2022-05-03 05:13:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1651554840000|2022-05-03 05:14:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|3
1651554860000|2022-05-03 05:14:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651554870000|2022-05-03 05:14:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651554880000|2022-05-03 05:14:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651554910000|2022-05-03 05:15:10|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|4
1651554920000|2022-05-03 05:15:20|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1651554930000|2022-05-03 05:15:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651554940000|2022-05-03 05:15:40|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|2
1651554990000|2022-05-03 05:16:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|2
1651555000000|2022-05-03 05:16:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1651555040000|2022-05-03 05:17:20|1626.2|1625|1625.9|1624.7|1626.2|1625|1625.9|1624.7|1
1651555050000|2022-05-03 05:17:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651555060000|2022-05-03 05:17:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|2
1651555070000|2022-05-03 05:17:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651555090000|2022-05-03 05:18:10|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651555110000|2022-05-03 05:18:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651555120000|2022-05-03 05:18:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1651555150000|2022-05-03 05:19:10|||||||||1
1651555160000|2022-05-03 05:19:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651555180000|2022-05-03 05:19:40|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|1
1651555210000|2022-05-03 05:20:10|||||||||1
1651555240000|2022-05-03 05:20:40|||||||||1
1651555250000|2022-05-03 05:20:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651555270000|2022-05-03 05:21:10|1625.3|1624.1|1625|1623.8|1625.3|1624.1|1625|1623.8|2
1651555300000|2022-05-03 05:21:40|||||||||1
1651555310000|2022-05-03 05:21:50|1625.1|1623.9|1625.8|1624.6|1625.8|1624.6|1625.1|1623.9|5
1651555320000|2022-05-03 05:22:00|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|0
1651555380000|2022-05-03 05:23:00|||||||||1
1651555400000|2022-05-03 05:23:20|1626.2|1625|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|2
1651555410000|2022-05-03 05:23:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651555420000|2022-05-03 05:23:40|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|1
1651555430000|2022-05-03 05:23:50|1626.3|1625.1|1626.7|1625.5|1626.7|1625.5|1626.3|1625.1|4
1651555440000|2022-05-03 05:24:00|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1651555450000|2022-05-03 05:24:10|1627.2|1626|1627|1625.8|1627.2|1626|1627|1625.8|6
1651555490000|2022-05-03 05:24:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|2
1651555510000|2022-05-03 05:25:10|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1651555530000|2022-05-03 05:25:30|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1651555540000|2022-05-03 05:25:40|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1651555620000|2022-05-03 05:27:00|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|0
1651555630000|2022-05-03 05:27:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1651555640000|2022-05-03 05:27:20|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1651555680000|2022-05-03 05:28:00|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.3|1625.1|4
1651555690000|2022-05-03 05:28:10|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.2|1625|1
1651555750000|2022-05-03 05:29:10|||||||||1
1651555760000|2022-05-03 05:29:20|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651555800000|2022-05-03 05:30:00|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651555820000|2022-05-03 05:30:20|||||||||1
1651555830000|2022-05-03 05:30:30|||||||||1
1651555880000|2022-05-03 05:31:20|||||||||1
1651555890000|2022-05-03 05:31:30|||||||||1
1651555910000|2022-05-03 05:31:50|||||||||2
1651555950000|2022-05-03 05:32:30|||||||||1
1651555970000|2022-05-03 05:32:50|||||||||1
1651555980000|2022-05-03 05:33:00|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|4
1651556010000|2022-05-03 05:33:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651556020000|2022-05-03 05:33:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651556040000|2022-05-03 05:34:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651556060000|2022-05-03 05:34:20|1626.3|1625.1|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|2
1651556070000|2022-05-03 05:34:30|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|3
1651556080000|2022-05-03 05:34:40|||||||||3
1651556090000|2022-05-03 05:34:50|||||||||1
1651556100000|2022-05-03 05:35:00|||||||||2
1651556110000|2022-05-03 05:35:10|||||||||2
1651556120000|2022-05-03 05:35:20|||||||||6
1651556130000|2022-05-03 05:35:30|||||||||8
1651556140000|2022-05-03 05:35:40|||||||||1
1651556150000|2022-05-03 05:35:50|||||||||2
1651556160000|2022-05-03 05:36:00|||||||||1
1651556180000|2022-05-03 05:36:20|||||||||1
1651556190000|2022-05-03 05:36:30|||||||||1
1651556210000|2022-05-03 05:36:50|||||||||1
1651556220000|2022-05-03 05:37:00|||||||||1
1651556230000|2022-05-03 05:37:10|||||||||2
1651556240000|2022-05-03 05:37:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.5|1624.3|10
1651556270000|2022-05-03 05:37:50|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|2
1651556280000|2022-05-03 05:38:00|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|0
1651556290000|2022-05-03 05:38:10|1625.6|1624.4|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|4
1651556310000|2022-05-03 05:38:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651556320000|2022-05-03 05:38:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1651556340000|2022-05-03 05:39:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651556360000|2022-05-03 05:39:20|||||||||1
1651556390000|2022-05-03 05:39:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651556400000|2022-05-03 05:40:00|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651556410000|2022-05-03 05:40:10|1625.3|1624.1|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|3
1651556440000|2022-05-03 05:40:40|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|1
1651556450000|2022-05-03 05:40:50|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|2
1651556460000|2022-05-03 05:41:00|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|1
1651556490000|2022-05-03 05:41:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1651556530000|2022-05-03 05:42:10|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|4
1651556540000|2022-05-03 05:42:20|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|3
1651556580000|2022-05-03 05:43:00|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651556640000|2022-05-03 05:44:00|||||||||1
1651556650000|2022-05-03 05:44:10|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|2
1651556670000|2022-05-03 05:44:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1651556700000|2022-05-03 05:45:00|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|2
1651556720000|2022-05-03 05:45:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1651556750000|2022-05-03 05:45:50|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|1
1651556760000|2022-05-03 05:46:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651556790000|2022-05-03 05:46:30|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|1
1651556830000|2022-05-03 05:47:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|3
1651556860000|2022-05-03 05:47:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1651556870000|2022-05-03 05:47:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|1
1651556890000|2022-05-03 05:48:10|||||||||1
1651556940000|2022-05-03 05:49:00|1625|1623.8|1624.6|1623.4|1625|1623.8|1624.4|1623.2|1
1651556950000|2022-05-03 05:49:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1651556960000|2022-05-03 05:49:20|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1651556970000|2022-05-03 05:49:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651556980000|2022-05-03 05:49:40|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|0
1651556990000|2022-05-03 05:49:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1651557000000|2022-05-03 05:50:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1651557060000|2022-05-03 05:51:00|1624.1|1622.9|1624.2|1623|1624.2|1623|1624|1622.8|1
1651557080000|2022-05-03 05:51:20|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1651557120000|2022-05-03 05:52:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1651557140000|2022-05-03 05:52:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651557150000|2022-05-03 05:52:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1651557170000|2022-05-03 05:52:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|2
1651557240000|2022-05-03 05:54:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1651557260000|2022-05-03 05:54:20|||||||||1
1651557270000|2022-05-03 05:54:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1651557280000|2022-05-03 05:54:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1651557290000|2022-05-03 05:54:50|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1651557310000|2022-05-03 05:55:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1651557410000|2022-05-03 05:56:50|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1651557440000|2022-05-03 05:57:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651557460000|2022-05-03 05:57:40|||||||||1
1651557470000|2022-05-03 05:57:50|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1651557480000|2022-05-03 05:58:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|0
1651557490000|2022-05-03 05:58:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651557500000|2022-05-03 05:58:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651557510000|2022-05-03 05:58:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|1
1651557520000|2022-05-03 05:58:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651557560000|2022-05-03 05:59:20|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651557600000|2022-05-03 06:00:00|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|1
1651557630000|2022-05-03 06:00:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651557710000|2022-05-03 06:01:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1651557810000|2022-05-03 06:03:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1651557830000|2022-05-03 06:03:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1651557840000|2022-05-03 06:04:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.2|1623|11
1651557850000|2022-05-03 06:04:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1651557890000|2022-05-03 06:04:50|1624.2|1623|1624.1|1622.9|1624.3|1623.1|1624|1622.8|6
1651557900000|2022-05-03 06:05:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1651557910000|2022-05-03 06:05:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651557920000|2022-05-03 06:05:20|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|3
1651558000000|2022-05-03 06:06:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651558010000|2022-05-03 06:06:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1651558120000|2022-05-03 06:08:40|||||||||1
1651558130000|2022-05-03 06:08:50|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1651558180000|2022-05-03 06:09:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1651558190000|2022-05-03 06:09:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1651558240000|2022-05-03 06:10:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|3
1651558260000|2022-05-03 06:11:00|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|0
1651558270000|2022-05-03 06:11:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|2
1651558280000|2022-05-03 06:11:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1651558290000|2022-05-03 06:11:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1651558300000|2022-05-03 06:11:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1651558320000|2022-05-03 06:12:00|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|3
1651558370000|2022-05-03 06:12:50|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1651558380000|2022-05-03 06:13:00|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|1
1651558440000|2022-05-03 06:14:00|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|1
1651558590000|2022-05-03 06:16:30|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|3
1651558610000|2022-05-03 06:16:50|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|1
1651558620000|2022-05-03 06:17:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|4
1651558670000|2022-05-03 06:17:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1651558680000|2022-05-03 06:18:00|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|3
1651558690000|2022-05-03 06:18:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651558700000|2022-05-03 06:18:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1651558740000|2022-05-03 06:19:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651558750000|2022-05-03 06:19:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1651558760000|2022-05-03 06:19:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651558800000|2022-05-03 06:20:00|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.9|1623.7|0
1651558810000|2022-05-03 06:20:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651558840000|2022-05-03 06:20:40|1625|1623.8|1624.7|1623.5|1625|1623.8|1624.7|1623.5|2
1651558850000|2022-05-03 06:20:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651558910000|2022-05-03 06:21:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651558920000|2022-05-03 06:22:00|||||||||2
1651558940000|2022-05-03 06:22:20|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651559020000|2022-05-03 06:23:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1651559060000|2022-05-03 06:24:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651559110000|2022-05-03 06:25:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|3
1651559140000|2022-05-03 06:25:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651559160000|2022-05-03 06:26:00|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651559210000|2022-05-03 06:26:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651559220000|2022-05-03 06:27:00|||||||||1
1651559240000|2022-05-03 06:27:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651559250000|2022-05-03 06:27:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651559260000|2022-05-03 06:27:40|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1651559400000|2022-05-03 06:30:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651559410000|2022-05-03 06:30:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1651559440000|2022-05-03 06:30:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651559450000|2022-05-03 06:30:50|||||||||1
1651559460000|2022-05-03 06:31:00|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|0
1651559520000|2022-05-03 06:32:00|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|4
1651559530000|2022-05-03 06:32:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651559580000|2022-05-03 06:33:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1651559590000|2022-05-03 06:33:10|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|0
1651559680000|2022-05-03 06:34:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651559720000|2022-05-03 06:35:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1
1651559740000|2022-05-03 06:35:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1651559760000|2022-05-03 06:36:00|||||||||2
1651559820000|2022-05-03 06:37:00|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651559870000|2022-05-03 06:37:50|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651560030000|2022-05-03 06:40:30|1624.9|1623.7|1624.4|1623.2|1624.9|1623.7|1624.4|1623.2|16
1651560060000|2022-05-03 06:41:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651560070000|2022-05-03 06:41:10|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|2
1651560200000|2022-05-03 06:43:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651560220000|2022-05-03 06:43:40|1625.7|1624.5|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|1
1651560230000|2022-05-03 06:43:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1651560240000|2022-05-03 06:44:00|||||||||1
1651560260000|2022-05-03 06:44:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651560270000|2022-05-03 06:44:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|2
1651560290000|2022-05-03 06:44:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651560310000|2022-05-03 06:45:10|1626.2|1625|1626.8|1625.6|1626.8|1625.6|1626.2|1625|5
1651560330000|2022-05-03 06:45:30|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|2
1651560380000|2022-05-03 06:46:20|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|6
1651560390000|2022-05-03 06:46:30|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|2
1651560410000|2022-05-03 06:46:50|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|3
1651560420000|2022-05-03 06:47:00|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|3
1651560440000|2022-05-03 06:47:20|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1651560470000|2022-05-03 06:47:50|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1651560480000|2022-05-03 06:48:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1651560500000|2022-05-03 06:48:20|||||||||1
1651560530000|2022-05-03 06:48:50|||||||||1
1651560560000|2022-05-03 06:49:20|||||||||1
1651560600000|2022-05-03 06:50:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|2
1651560610000|2022-05-03 06:50:10|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|1
1651560640000|2022-05-03 06:50:40|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|1
1651560680000|2022-05-03 06:51:20|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|1
1651560690000|2022-05-03 06:51:30|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1651560720000|2022-05-03 06:52:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|0
1651560790000|2022-05-03 06:53:10|1626.9|1625.7|1626.6|1625.4|1626.9|1625.7|1626.6|1625.4|1
1651560840000|2022-05-03 06:54:00|||||||||1
1651560890000|2022-05-03 06:54:50|||||||||2
1651560900000|2022-05-03 06:55:00|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|7
1651560910000|2022-05-03 06:55:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651560920000|2022-05-03 06:55:20|1626.9|1625.7|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|5
1651560930000|2022-05-03 06:55:30|1627.3|1626.1|1627.2|1626|1627.4|1626.2|1627.2|1626|1
1651560960000|2022-05-03 06:56:00|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|2
1651560980000|2022-05-03 06:56:20|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1651561020000|2022-05-03 06:57:00|||||||||1
1651561030000|2022-05-03 06:57:10|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|2
1651561080000|2022-05-03 06:58:00|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1651561130000|2022-05-03 06:58:50|||||||||3
1651561140000|2022-05-03 06:59:00|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|5
1651561200000|2022-05-03 07:00:00|1627|1625.8|1627.4|1626.2|1627.6|1626.4|1627|1625.8|11
1651561220000|2022-05-03 07:00:20|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1651561240000|2022-05-03 07:00:40|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|2
1651561260000|2022-05-03 07:01:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1651561270000|2022-05-03 07:01:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627|1625.8|1
1651561310000|2022-05-03 07:01:50|||||||||1
1651561320000|2022-05-03 07:02:00|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.7|1625.5|6
1651561330000|2022-05-03 07:02:10|1626.7|1625.5|1627|1625.8|1627|1625.8|1626.7|1625.5|2
1651561360000|2022-05-03 07:02:40|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1651561370000|2022-05-03 07:02:50|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|1
1651561380000|2022-05-03 07:03:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|2
1651561400000|2022-05-03 07:03:20|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|2
1651561410000|2022-05-03 07:03:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1651561440000|2022-05-03 07:04:00|1626.4|1625.2|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|20
1651561490000|2022-05-03 07:04:50|||||||||1
1651561500000|2022-05-03 07:05:00|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.4|1624.2|23
1651561510000|2022-05-03 07:05:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1651561540000|2022-05-03 07:05:40|1625.5|1624.3|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|1
1651561560000|2022-05-03 07:06:00|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|3
1651561580000|2022-05-03 07:06:20|1625.1|1623.9|1625.4|1624.2|1625.4|1624.2|1625.1|1623.9|8
1651561590000|2022-05-03 07:06:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|1
1651561600000|2022-05-03 07:06:40|||||||||1
1651561610000|2022-05-03 07:06:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651561620000|2022-05-03 07:07:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|3
1651561680000|2022-05-03 07:08:00|||||||||1
1651561710000|2022-05-03 07:08:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|5
1651561720000|2022-05-03 07:08:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1651561730000|2022-05-03 07:08:50|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|4
1651561740000|2022-05-03 07:09:00|1626|1624.8|1625.5|1624.3|1626|1624.8|1625.5|1624.3|2
1651561750000|2022-05-03 07:09:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651561760000|2022-05-03 07:09:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651561770000|2022-05-03 07:09:30|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|1
1651561790000|2022-05-03 07:09:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1651561800000|2022-05-03 07:10:00|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1651561810000|2022-05-03 07:10:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651561830000|2022-05-03 07:10:30|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|0
1651561840000|2022-05-03 07:10:40|1625.1|1623.9|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|2
1651561870000|2022-05-03 07:11:10|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1651561890000|2022-05-03 07:11:30|||||||||1
1651561900000|2022-05-03 07:11:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|1
1651561910000|2022-05-03 07:11:50|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|20
1651561920000|2022-05-03 07:12:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|7
1651561940000|2022-05-03 07:12:20|1624.4|1623.2|1625|1623.8|1625|1623.8|1624.4|1623.2|4
1651561950000|2022-05-03 07:12:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651561960000|2022-05-03 07:12:40|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|1
1651561970000|2022-05-03 07:12:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1651561980000|2022-05-03 07:13:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651561990000|2022-05-03 07:13:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1
1651562010000|2022-05-03 07:13:30|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651562050000|2022-05-03 07:14:10|1624.2|1623|1624|1622.8|1624.2|1623|1624|1622.8|3
1651562060000|2022-05-03 07:14:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651562070000|2022-05-03 07:14:30|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|1
1651562080000|2022-05-03 07:14:40|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|2
1651562100000|2022-05-03 07:15:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1651562110000|2022-05-03 07:15:10|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1651562130000|2022-05-03 07:15:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1651562140000|2022-05-03 07:15:40|1623.7|1622.5|1624.1|1622.9|1624.1|1622.9|1623.7|1622.5|2
1651562150000|2022-05-03 07:15:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1651562190000|2022-05-03 07:16:30|1623.9|1622.7|1624|1622.8|1624.1|1622.9|1623.9|1622.7|2
1651562220000|2022-05-03 07:17:00|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|1
1651562240000|2022-05-03 07:17:20|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1651562250000|2022-05-03 07:17:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651562280000|2022-05-03 07:18:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|1
1651562300000|2022-05-03 07:18:20|1623.5|1622.3|1623.1|1621.9|1623.5|1622.3|1623.1|1621.9|5
1651562310000|2022-05-03 07:18:30|||||||||2
1651562320000|2022-05-03 07:18:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|2
1651562330000|2022-05-03 07:18:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1651562340000|2022-05-03 07:19:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1651562370000|2022-05-03 07:19:30|1623.6|1622.4|1624|1622.8|1624|1622.8|1623.6|1622.4|2
1651562390000|2022-05-03 07:19:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651562400000|2022-05-03 07:20:00|1623.9|1622.7|1624.1|1622.9|1624.2|1623|1623.9|1622.7|1
1651562410000|2022-05-03 07:20:10|||||||||1
1651562430000|2022-05-03 07:20:30|1624.2|1623|1623.8|1622.6|1624.2|1623|1623.8|1622.6|1
1651562450000|2022-05-03 07:20:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|2
1651562460000|2022-05-03 07:21:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651562520000|2022-05-03 07:22:00|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|1
1651562540000|2022-05-03 07:22:20|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|3
1651562560000|2022-05-03 07:22:40|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.8|1622.6|3
1651562610000|2022-05-03 07:23:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1651562650000|2022-05-03 07:24:10|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|5
1651562660000|2022-05-03 07:24:20|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1651562690000|2022-05-03 07:24:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|0
1651562700000|2022-05-03 07:25:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651562730000|2022-05-03 07:25:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|2
1651562760000|2022-05-03 07:26:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1651562780000|2022-05-03 07:26:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|3
1651562790000|2022-05-03 07:26:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651562820000|2022-05-03 07:27:00|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|4
1651562830000|2022-05-03 07:27:10|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.2|1623|0
1651562850000|2022-05-03 07:27:30|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|0
1651562880000|2022-05-03 07:28:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|2
1651562890000|2022-05-03 07:28:10|||||||||1
1651562920000|2022-05-03 07:28:40|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|2
1651562930000|2022-05-03 07:28:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651562940000|2022-05-03 07:29:00|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|0
1651562970000|2022-05-03 07:29:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1651562980000|2022-05-03 07:29:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651563000000|2022-05-03 07:30:00|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|0
1651563040000|2022-05-03 07:30:40|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1651563060000|2022-05-03 07:31:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1651563070000|2022-05-03 07:31:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|10
1651563170000|2022-05-03 07:32:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1651563190000|2022-05-03 07:33:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651563210000|2022-05-03 07:33:30|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|3
1651563240000|2022-05-03 07:34:00|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|0
1651563330000|2022-05-03 07:35:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651563350000|2022-05-03 07:35:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1
1651563410000|2022-05-03 07:36:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1651563430000|2022-05-03 07:37:10|||||||||1
1651563460000|2022-05-03 07:37:40|||||||||1
1651563480000|2022-05-03 07:38:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|4
1651563530000|2022-05-03 07:38:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651563540000|2022-05-03 07:39:00|||||||||1
1651563560000|2022-05-03 07:39:20|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|1
1651563570000|2022-05-03 07:39:30|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|0
1651563590000|2022-05-03 07:39:50|1625.9|1624.7|1626.3|1625.1|1626.3|1625.1|1625.9|1624.7|0
1651563600000|2022-05-03 07:40:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1651563620000|2022-05-03 07:40:20|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|4
1651563630000|2022-05-03 07:40:30|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1651563640000|2022-05-03 07:40:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1651563650000|2022-05-03 07:40:50|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|1
1651563670000|2022-05-03 07:41:10|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|0
1651563720000|2022-05-03 07:42:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|2
1651563740000|2022-05-03 07:42:20|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|1
1651563750000|2022-05-03 07:42:30|||||||||1
1651563770000|2022-05-03 07:42:50|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1651563780000|2022-05-03 07:43:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651563850000|2022-05-03 07:44:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651563860000|2022-05-03 07:44:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|2
1651563870000|2022-05-03 07:44:30|1625.9|1624.7|1626.2|1625|1626.2|1625|1625.9|1624.7|2
1651563880000|2022-05-03 07:44:40|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|1
1651563890000|2022-05-03 07:44:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1651563920000|2022-05-03 07:45:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651563960000|2022-05-03 07:46:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1651563970000|2022-05-03 07:46:10|||||||||2
1651564000000|2022-05-03 07:46:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651564010000|2022-05-03 07:46:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651564020000|2022-05-03 07:47:00|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1651564050000|2022-05-03 07:47:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|4
1651564080000|2022-05-03 07:48:00|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1651564090000|2022-05-03 07:48:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651564140000|2022-05-03 07:49:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651564150000|2022-05-03 07:49:10|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|0
1651564170000|2022-05-03 07:49:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|1
1651564190000|2022-05-03 07:49:50|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|2
1651564200000|2022-05-03 07:50:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1651564270000|2022-05-03 07:51:10|1625|1623.8|1625.2|1624|1625.3|1624.1|1625|1623.8|3
1651564300000|2022-05-03 07:51:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1651564320000|2022-05-03 07:52:00|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|1
1651564360000|2022-05-03 07:52:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651564370000|2022-05-03 07:52:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651564410000|2022-05-03 07:53:30|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|1
1651564430000|2022-05-03 07:53:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1651564460000|2022-05-03 07:54:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651564470000|2022-05-03 07:54:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651564520000|2022-05-03 07:55:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651564590000|2022-05-03 07:56:30|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|3
1651564600000|2022-05-03 07:56:40|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|0
1651564620000|2022-05-03 07:57:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|2
1651564640000|2022-05-03 07:57:20|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1651564650000|2022-05-03 07:57:30|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|3
1651564680000|2022-05-03 07:58:00|1624.7|1623.5|1625.1|1623.9|1625.1|1623.9|1624.7|1623.5|3
1651564780000|2022-05-03 07:59:40|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|1
1651564790000|2022-05-03 07:59:50|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|0
1651564800000|2022-05-03 08:00:00|||||||||1
1651564810000|2022-05-03 08:00:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651564860000|2022-05-03 08:01:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651564900000|2022-05-03 08:01:40|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|3
1651564950000|2022-05-03 08:02:30|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1651564960000|2022-05-03 08:02:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|0
1651564970000|2022-05-03 08:02:50|1624.4|1623.2|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|4
1651564980000|2022-05-03 08:03:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|3
1651565010000|2022-05-03 08:03:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651565040000|2022-05-03 08:04:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651565050000|2022-05-03 08:04:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651565080000|2022-05-03 08:04:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1651565090000|2022-05-03 08:04:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651565180000|2022-05-03 08:06:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.4|1623.2|1
1651565190000|2022-05-03 08:06:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1651565200000|2022-05-03 08:06:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651565210000|2022-05-03 08:06:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1651565220000|2022-05-03 08:07:00|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|4
1651565230000|2022-05-03 08:07:10|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1651565240000|2022-05-03 08:07:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651565250000|2022-05-03 08:07:30|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|1
1651565280000|2022-05-03 08:08:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1651565290000|2022-05-03 08:08:10|1623.7|1622.5|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|2
1651565300000|2022-05-03 08:08:20|||||||||1
1651565310000|2022-05-03 08:08:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|1
1651565340000|2022-05-03 08:09:00|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|2
1651565350000|2022-05-03 08:09:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565360000|2022-05-03 08:09:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651565400000|2022-05-03 08:10:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1651565430000|2022-05-03 08:10:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565440000|2022-05-03 08:10:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1651565460000|2022-05-03 08:11:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565490000|2022-05-03 08:11:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1651565540000|2022-05-03 08:12:20|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|0
1651565550000|2022-05-03 08:12:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1651565560000|2022-05-03 08:12:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1651565570000|2022-05-03 08:12:50|||||||||2
1651565600000|2022-05-03 08:13:20|1624.2|1623|1624|1622.8|1624.2|1623|1624|1622.8|0
1651565620000|2022-05-03 08:13:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565630000|2022-05-03 08:13:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1651565640000|2022-05-03 08:14:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1651565680000|2022-05-03 08:14:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651565690000|2022-05-03 08:14:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565720000|2022-05-03 08:15:20|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1651565740000|2022-05-03 08:15:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651565760000|2022-05-03 08:16:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1651565770000|2022-05-03 08:16:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1651565780000|2022-05-03 08:16:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|1
1651565790000|2022-05-03 08:16:30|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|6
1651565800000|2022-05-03 08:16:40|1623|1621.8|1623.4|1622.2|1623.4|1622.2|1623|1621.8|11
1651565810000|2022-05-03 08:16:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1651565820000|2022-05-03 08:17:00|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1651565840000|2022-05-03 08:17:20|||||||||1
1651565870000|2022-05-03 08:17:50|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|20
1651565880000|2022-05-03 08:18:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1651565890000|2022-05-03 08:18:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1651565900000|2022-05-03 08:18:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|5
1651565920000|2022-05-03 08:18:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651565930000|2022-05-03 08:18:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1651565940000|2022-05-03 08:19:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|1
1651565950000|2022-05-03 08:19:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|1
1651565970000|2022-05-03 08:19:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651565980000|2022-05-03 08:19:40|1623.1|1621.9|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|2
1651565990000|2022-05-03 08:19:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|1
1651566000000|2022-05-03 08:20:00|||||||||1
1651566020000|2022-05-03 08:20:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|0
1651566030000|2022-05-03 08:20:30|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|6
1651566040000|2022-05-03 08:20:40|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|2
1651566050000|2022-05-03 08:20:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|2
1651566060000|2022-05-03 08:21:00|1622.9|1621.7|1622.7|1621.5|1623|1621.8|1622.7|1621.5|1
1651566070000|2022-05-03 08:21:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1651566080000|2022-05-03 08:21:20|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|1
1651566100000|2022-05-03 08:21:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|6
1651566120000|2022-05-03 08:22:00|1622.5|1621.3|1621.9|1620.7|1622.5|1621.3|1621.6|1620.4|16
1651566130000|2022-05-03 08:22:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1651566140000|2022-05-03 08:22:20|||||||||1
1651566160000|2022-05-03 08:22:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1651566170000|2022-05-03 08:22:50|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621.4|1620.2|7
1651566190000|2022-05-03 08:23:10|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|3
1651566200000|2022-05-03 08:23:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|4
1651566210000|2022-05-03 08:23:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|6
1651566220000|2022-05-03 08:23:40|1621.4|1620.2|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|13
1651566230000|2022-05-03 08:23:50|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|5
1651566240000|2022-05-03 08:24:00|1621.2|1620|1621.3|1620.1|1621.4|1620.2|1621.2|1620|4
1651566250000|2022-05-03 08:24:10|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|1
1651566260000|2022-05-03 08:24:20|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1651566270000|2022-05-03 08:24:30|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|0
1651566280000|2022-05-03 08:24:40|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|0
1651566300000|2022-05-03 08:25:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651566310000|2022-05-03 08:25:10|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|1
1651566320000|2022-05-03 08:25:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|2
1651566340000|2022-05-03 08:25:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|5
1651566350000|2022-05-03 08:25:50|1621.2|1620|1620.5|1619.3|1621.3|1620.1|1620.5|1619.3|9
1651566360000|2022-05-03 08:26:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|3
1651566390000|2022-05-03 08:26:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1651566450000|2022-05-03 08:27:30|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|3
1651566460000|2022-05-03 08:27:40|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|2
1651566470000|2022-05-03 08:27:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1651566480000|2022-05-03 08:28:00|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.7|1620.5|14
1651566490000|2022-05-03 08:28:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1651566500000|2022-05-03 08:28:20|||||||||1
1651566510000|2022-05-03 08:28:30|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|5
1651566520000|2022-05-03 08:28:40|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.8|1620.6|0
1651566530000|2022-05-03 08:28:50|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|1
1651566540000|2022-05-03 08:29:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1651566550000|2022-05-03 08:29:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651566570000|2022-05-03 08:29:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1651566580000|2022-05-03 08:29:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1651566590000|2022-05-03 08:29:50|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|0
1651566600000|2022-05-03 08:30:00|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1651566630000|2022-05-03 08:30:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651566660000|2022-05-03 08:31:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|2
1651566670000|2022-05-03 08:31:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651566680000|2022-05-03 08:31:20|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|1
1651566690000|2022-05-03 08:31:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651566700000|2022-05-03 08:31:40|1621.4|1620.2|1621.8|1620.6|1621.8|1620.6|1621.3|1620.1|3
1651566710000|2022-05-03 08:31:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1651566720000|2022-05-03 08:32:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1651566730000|2022-05-03 08:32:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1651566740000|2022-05-03 08:32:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|0
1651566780000|2022-05-03 08:33:00|1621.4|1620.2|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|0
1651566800000|2022-05-03 08:33:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1651566810000|2022-05-03 08:33:30|1621.3|1620.1|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|0
1651566820000|2022-05-03 08:33:40|1621.7|1620.5|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|2
1651566840000|2022-05-03 08:34:00|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1651566850000|2022-05-03 08:34:10|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.2|1620|0
1651566870000|2022-05-03 08:34:30|1621.4|1620.2|1621.2|1620|1621.5|1620.3|1621.2|1620|0
1651566880000|2022-05-03 08:34:40|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.2|1620|0
1651566900000|2022-05-03 08:35:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1651566950000|2022-05-03 08:35:50|||||||||2
1651566960000|2022-05-03 08:36:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.1|1619.9|4
1651566970000|2022-05-03 08:36:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1651566980000|2022-05-03 08:36:20|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|3
1651566990000|2022-05-03 08:36:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|2
1651567010000|2022-05-03 08:36:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1651567020000|2022-05-03 08:37:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|5
1651567080000|2022-05-03 08:38:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|8
1651567110000|2022-05-03 08:38:30|1621.3|1620.1|1621.8|1620.6|1621.8|1620.6|1621.3|1620.1|2
1651567120000|2022-05-03 08:38:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1651567150000|2022-05-03 08:39:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1651567200000|2022-05-03 08:40:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|2
1651567230000|2022-05-03 08:40:30|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|1
1651567280000|2022-05-03 08:41:20|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1651567310000|2022-05-03 08:41:50|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|3
1651567320000|2022-05-03 08:42:00|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1651567340000|2022-05-03 08:42:20|||||||||3
1651567350000|2022-05-03 08:42:30|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|4
1651567370000|2022-05-03 08:42:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|11
1651567380000|2022-05-03 08:43:00|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|2
1651567390000|2022-05-03 08:43:10|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|0
1651567410000|2022-05-03 08:43:30|1620.5|1619.3|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|1
1651567420000|2022-05-03 08:43:40|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|0
1651567430000|2022-05-03 08:43:50|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1
1651567440000|2022-05-03 08:44:00|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651567450000|2022-05-03 08:44:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1651567490000|2022-05-03 08:44:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651567500000|2022-05-03 08:45:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|0
1651567510000|2022-05-03 08:45:10|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|3
1651567520000|2022-05-03 08:45:20|||||||||1
1651567530000|2022-05-03 08:45:30|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.4|1619.2|6
1651567580000|2022-05-03 08:46:20|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1651567590000|2022-05-03 08:46:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1651567620000|2022-05-03 08:47:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1651567630000|2022-05-03 08:47:10|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|0
1651567640000|2022-05-03 08:47:20|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|1
1651567650000|2022-05-03 08:47:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651567660000|2022-05-03 08:47:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1651567670000|2022-05-03 08:47:50|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|3
1651567680000|2022-05-03 08:48:00|1621.2|1620|1621.9|1620.7|1621.9|1620.7|1621.2|1620|4
1651567690000|2022-05-03 08:48:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1651567700000|2022-05-03 08:48:20|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|0
1651567710000|2022-05-03 08:48:30|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|1
1651567720000|2022-05-03 08:48:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1651567730000|2022-05-03 08:48:50|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1651567740000|2022-05-03 08:49:00|1621.9|1620.7|1621.5|1620.3|1621.9|1620.7|1621.5|1620.3|5
1651567750000|2022-05-03 08:49:10|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.5|1620.3|1
1651567760000|2022-05-03 08:49:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1651567780000|2022-05-03 08:49:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1
1651567790000|2022-05-03 08:49:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1621.9|1620.7|3
1651567800000|2022-05-03 08:50:00|1622.1|1620.9|1621.7|1620.5|1622.1|1620.9|1621.7|1620.5|3
1651567820000|2022-05-03 08:50:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1651567830000|2022-05-03 08:50:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1651567860000|2022-05-03 08:51:00|1621.4|1620.2|1621.5|1620.3|1621.7|1620.5|1621.4|1620.2|2
1651567870000|2022-05-03 08:51:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1651567880000|2022-05-03 08:51:20|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1651567890000|2022-05-03 08:51:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.4|1620.2|8
1651567900000|2022-05-03 08:51:40|1621.7|1620.5|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|3
1651567920000|2022-05-03 08:52:00|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1651567930000|2022-05-03 08:52:10|||||||||2
1651567960000|2022-05-03 08:52:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1
1651567980000|2022-05-03 08:53:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1651567990000|2022-05-03 08:53:10|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|2
1651568040000|2022-05-03 08:54:00|1621.7|1620.5|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|1
1651568060000|2022-05-03 08:54:20|||||||||5
1651568090000|2022-05-03 08:54:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.8|1619.6|2
1651568100000|2022-05-03 08:55:00|1620.8|1619.6|1620.7|1619.5|1621|1619.8|1620.7|1619.5|1
1651568120000|2022-05-03 08:55:20|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|1
1651568150000|2022-05-03 08:55:50|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|1
1651568160000|2022-05-03 08:56:00|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|1
1651568170000|2022-05-03 08:56:10|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|5
1651568180000|2022-05-03 08:56:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1651568190000|2022-05-03 08:56:30|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|1
1651568220000|2022-05-03 08:57:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|15
1651568240000|2022-05-03 08:57:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1651568270000|2022-05-03 08:57:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1651568280000|2022-05-03 08:58:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1651568320000|2022-05-03 08:58:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651568340000|2022-05-03 08:59:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1651568350000|2022-05-03 08:59:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651568360000|2022-05-03 08:59:20|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1651568370000|2022-05-03 08:59:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651568400000|2022-05-03 09:00:00|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|0
1651568430000|2022-05-03 09:00:30|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|2
1651568440000|2022-05-03 09:00:40|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|0
1651568460000|2022-05-03 09:01:00|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|3
1651568470000|2022-05-03 09:01:10|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|2
1651568490000|2022-05-03 09:01:30|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1651568500000|2022-05-03 09:01:40|1621.2|1620|1621.1|1619.9|1621.2|1620|1621|1619.8|2
1651568510000|2022-05-03 09:01:50|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.9|1619.7|1
1651568520000|2022-05-03 09:02:00|||||||||1
1651568540000|2022-05-03 09:02:20|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|4
1651568550000|2022-05-03 09:02:30|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|0
1651568580000|2022-05-03 09:03:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1651568610000|2022-05-03 09:03:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1651568640000|2022-05-03 09:04:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|2
1651568700000|2022-05-03 09:05:00|||||||||1
1651568710000|2022-05-03 09:05:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|5
1651568720000|2022-05-03 09:05:20|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|2
1651568730000|2022-05-03 09:05:30|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|0
1651568750000|2022-05-03 09:05:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1651568760000|2022-05-03 09:06:00|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1651568770000|2022-05-03 09:06:10|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|0
1651568780000|2022-05-03 09:06:20|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1651568790000|2022-05-03 09:06:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|0
1651568800000|2022-05-03 09:06:40|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1651568810000|2022-05-03 09:06:50|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|4
1651568820000|2022-05-03 09:07:00|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|0
1651568830000|2022-05-03 09:07:10|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1651568870000|2022-05-03 09:07:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1651568890000|2022-05-03 09:08:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1651568930000|2022-05-03 09:08:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651568940000|2022-05-03 09:09:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1651568950000|2022-05-03 09:09:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1651568960000|2022-05-03 09:09:20|1621.1|1619.9|1621.7|1620.5|1621.7|1620.5|1621.1|1619.9|6
1651568970000|2022-05-03 09:09:30|||||||||1
1651568980000|2022-05-03 09:09:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651568990000|2022-05-03 09:09:50|||||||||2
1651569000000|2022-05-03 09:10:00|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|3
1651569050000|2022-05-03 09:10:50|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|2
1651569060000|2022-05-03 09:11:00|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.8|1620.6|3
1651569070000|2022-05-03 09:11:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|2
1651569080000|2022-05-03 09:11:20|||||||||1
1651569090000|2022-05-03 09:11:30|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|1
1651569120000|2022-05-03 09:12:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1651569140000|2022-05-03 09:12:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1651569200000|2022-05-03 09:13:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|4
1651569210000|2022-05-03 09:13:30|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|2
1651569220000|2022-05-03 09:13:40|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|2
1651569230000|2022-05-03 09:13:50|||||||||1
1651569240000|2022-05-03 09:14:00|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623|1621.8|15
1651569280000|2022-05-03 09:14:40|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|1
1651569290000|2022-05-03 09:14:50|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|4
1651569300000|2022-05-03 09:15:00|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.1|1621.9|1
1651569310000|2022-05-03 09:15:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1651569340000|2022-05-03 09:15:40|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|5
1651569360000|2022-05-03 09:16:00|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|11
1651569390000|2022-05-03 09:16:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1651569400000|2022-05-03 09:16:40|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|11
1651569410000|2022-05-03 09:16:50|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1651569420000|2022-05-03 09:17:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623|1621.8|4
1651569430000|2022-05-03 09:17:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1651569440000|2022-05-03 09:17:20|1623.5|1622.3|1623.2|1622|1623.5|1622.3|1623.2|1622|5
1651569450000|2022-05-03 09:17:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1651569480000|2022-05-03 09:18:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|3
1651569500000|2022-05-03 09:18:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|1
1651569510000|2022-05-03 09:18:30|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|0
1651569520000|2022-05-03 09:18:40|||||||||1
1651569530000|2022-05-03 09:18:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|2
1651569570000|2022-05-03 09:19:30|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|1
1651569580000|2022-05-03 09:19:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1651569590000|2022-05-03 09:19:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651569610000|2022-05-03 09:20:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1651569620000|2022-05-03 09:20:20|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|4
1651569630000|2022-05-03 09:20:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1651569640000|2022-05-03 09:20:40|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|0
1651569650000|2022-05-03 09:20:50|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|2
1651569660000|2022-05-03 09:21:00|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|9
1651569670000|2022-05-03 09:21:10|1624.1|1622.9|1624.2|1623|1624.2|1623|1623.9|1622.7|10
1651569680000|2022-05-03 09:21:20|||||||||2
1651569700000|2022-05-03 09:21:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1651569710000|2022-05-03 09:21:50|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|2
1651569720000|2022-05-03 09:22:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|4
1651569730000|2022-05-03 09:22:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1651569740000|2022-05-03 09:22:20|1624|1622.8|1624.4|1623.2|1624.4|1623.2|1624|1622.8|4
1651569750000|2022-05-03 09:22:30|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|1
1651569760000|2022-05-03 09:22:40|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|3
1651569780000|2022-05-03 09:23:00|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|1
1651569810000|2022-05-03 09:23:30|||||||||1
1651569820000|2022-05-03 09:23:40|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|1
1651569830000|2022-05-03 09:23:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651569840000|2022-05-03 09:24:00|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|2
1651569850000|2022-05-03 09:24:10|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|1
1651569870000|2022-05-03 09:24:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651569880000|2022-05-03 09:24:40|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|11
1651569890000|2022-05-03 09:24:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|1
1651569900000|2022-05-03 09:25:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|2
1651569910000|2022-05-03 09:25:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1651569920000|2022-05-03 09:25:20|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651569930000|2022-05-03 09:25:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651569940000|2022-05-03 09:25:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651569950000|2022-05-03 09:25:50|1624.6|1623.4|1625|1623.8|1625|1623.8|1624.5|1623.3|1
1651569960000|2022-05-03 09:26:00|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|1
1651569980000|2022-05-03 09:26:20|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651569990000|2022-05-03 09:26:30|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|0
1651570020000|2022-05-03 09:27:00|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.7|1623.5|17
1651570030000|2022-05-03 09:27:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1651570050000|2022-05-03 09:27:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651570060000|2022-05-03 09:27:40|1625|1623.8|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|0
1651570120000|2022-05-03 09:28:40|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|3
1651570130000|2022-05-03 09:28:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1651570140000|2022-05-03 09:29:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|3
1651570160000|2022-05-03 09:29:20|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|0
1651570170000|2022-05-03 09:29:30|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|1
1651570200000|2022-05-03 09:30:00|1625.4|1624.2|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|6
1651570210000|2022-05-03 09:30:10|1625|1623.8|1625|1623.8|1625.1|1623.9|1625|1623.8|1
1651570230000|2022-05-03 09:30:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|2
1651570240000|2022-05-03 09:30:40|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|0
1651570250000|2022-05-03 09:30:50|1625.5|1624.3|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|0
1651570260000|2022-05-03 09:31:00|1625.7|1624.5|1625.7|1624.5|1626|1624.8|1625.7|1624.5|11
1651570270000|2022-05-03 09:31:10|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|7
1651570280000|2022-05-03 09:31:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1651570300000|2022-05-03 09:31:40|1625.7|1624.5|1625.8|1624.6|1626|1624.8|1625.7|1624.5|4
1651570310000|2022-05-03 09:31:50|1625.7|1624.5|1626.1|1624.9|1626.2|1625|1625.7|1624.5|1
1651570320000|2022-05-03 09:32:00|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|2
1651570340000|2022-05-03 09:32:20|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|3
1651570350000|2022-05-03 09:32:30|1625.6|1624.4|1625.7|1624.5|1625.8|1624.6|1625.6|1624.4|3
1651570370000|2022-05-03 09:32:50|1625.6|1624.4|1625.1|1623.9|1625.6|1624.4|1625.1|1623.9|3
1651570380000|2022-05-03 09:33:00|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|1
1651570390000|2022-05-03 09:33:10|||||||||9
1651570410000|2022-05-03 09:33:30|1625.4|1624.2|1625.7|1624.5|1625.7|1624.5|1625.4|1624.2|1
1651570420000|2022-05-03 09:33:40|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1651570440000|2022-05-03 09:34:00|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|1
1651570450000|2022-05-03 09:34:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1651570460000|2022-05-03 09:34:20|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.7|1624.5|1
1651570470000|2022-05-03 09:34:30|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1651570480000|2022-05-03 09:34:40|1625.5|1624.3|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|1
1651570490000|2022-05-03 09:34:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1651570520000|2022-05-03 09:35:20|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1651570540000|2022-05-03 09:35:40|1625.5|1624.3|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|2
1651570550000|2022-05-03 09:35:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651570560000|2022-05-03 09:36:00|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|6
1651570570000|2022-05-03 09:36:10|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|0
1651570580000|2022-05-03 09:36:20|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1651570620000|2022-05-03 09:37:00|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1651570630000|2022-05-03 09:37:10|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1651570640000|2022-05-03 09:37:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|3
1651570650000|2022-05-03 09:37:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1651570660000|2022-05-03 09:37:40|1625.2|1624|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|7
1651570670000|2022-05-03 09:37:50|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651570680000|2022-05-03 09:38:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1651570690000|2022-05-03 09:38:10|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1651570700000|2022-05-03 09:38:20|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|0
1651570710000|2022-05-03 09:38:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1651570720000|2022-05-03 09:38:40|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|5
1651570740000|2022-05-03 09:39:00|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|2
1651570760000|2022-05-03 09:39:20|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1651570770000|2022-05-03 09:39:30|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|0
1651570780000|2022-05-03 09:39:40|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|1
1651570790000|2022-05-03 09:39:50|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1651570800000|2022-05-03 09:40:00|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|1
1651570820000|2022-05-03 09:40:20|1624.8|1623.6|1624.7|1623.5|1625.1|1623.9|1624.7|1623.5|4
1651570830000|2022-05-03 09:40:30|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|0
1651570860000|2022-05-03 09:41:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1651570890000|2022-05-03 09:41:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1651570920000|2022-05-03 09:42:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1651570930000|2022-05-03 09:42:10|1624.7|1623.5|1623.8|1622.6|1624.7|1623.5|1623.8|1622.6|7
1651570940000|2022-05-03 09:42:20|||||||||2
1651570950000|2022-05-03 09:42:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1651570990000|2022-05-03 09:43:10|||||||||1
1651571010000|2022-05-03 09:43:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1651571020000|2022-05-03 09:43:40|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|0
1651571030000|2022-05-03 09:43:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1651571040000|2022-05-03 09:44:00|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|2
1651571060000|2022-05-03 09:44:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651571070000|2022-05-03 09:44:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|6
1651571080000|2022-05-03 09:44:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|9
1651571100000|2022-05-03 09:45:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1651571110000|2022-05-03 09:45:10|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|6
1651571120000|2022-05-03 09:45:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1651571130000|2022-05-03 09:45:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651571160000|2022-05-03 09:46:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1651571170000|2022-05-03 09:46:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651571190000|2022-05-03 09:46:30|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|4
1651571220000|2022-05-03 09:47:00|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.2|1623|2
1651571230000|2022-05-03 09:47:10|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|0
1651571240000|2022-05-03 09:47:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1651571250000|2022-05-03 09:47:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1651571260000|2022-05-03 09:47:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651571270000|2022-05-03 09:47:50|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|0
1651571280000|2022-05-03 09:48:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|0
1651571290000|2022-05-03 09:48:10|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651571330000|2022-05-03 09:48:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|2
1651571340000|2022-05-03 09:49:00|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.2|1623|0
1651571360000|2022-05-03 09:49:20|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|5
1651571380000|2022-05-03 09:49:40|1624.6|1623.4|1624.5|1623.3|1624.9|1623.7|1624.5|1623.3|4
1651571390000|2022-05-03 09:49:50|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|1
1651571430000|2022-05-03 09:50:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651571440000|2022-05-03 09:50:40|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|1
1651571470000|2022-05-03 09:51:10|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|1
1651571510000|2022-05-03 09:51:50|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|1
1651571530000|2022-05-03 09:52:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|13
1651571540000|2022-05-03 09:52:20|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|2
1651571550000|2022-05-03 09:52:30|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|0
1651571560000|2022-05-03 09:52:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651571570000|2022-05-03 09:52:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1651571580000|2022-05-03 09:53:00|||||||||1
1651571590000|2022-05-03 09:53:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1651571600000|2022-05-03 09:53:20|1625.4|1624.2|1625.6|1624.4|1625.7|1624.5|1625.4|1624.2|2
1651571610000|2022-05-03 09:53:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1651571620000|2022-05-03 09:53:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1651571630000|2022-05-03 09:53:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651571640000|2022-05-03 09:54:00|1625.3|1624.1|1624.9|1623.7|1625.3|1624.1|1624.9|1623.7|1
1651571650000|2022-05-03 09:54:10|1625.1|1623.9|1625.7|1624.5|1625.7|1624.5|1625.1|1623.9|8
1651571670000|2022-05-03 09:54:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651571680000|2022-05-03 09:54:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651571690000|2022-05-03 09:54:50|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|1
1651571700000|2022-05-03 09:55:00|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|20
1651571710000|2022-05-03 09:55:10|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|7
1651571730000|2022-05-03 09:55:30|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1651571740000|2022-05-03 09:55:40|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1651571760000|2022-05-03 09:56:00|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|1
1651571790000|2022-05-03 09:56:30|1626.1|1624.9|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|2
1651571820000|2022-05-03 09:57:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1651571880000|2022-05-03 09:58:00|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|2
1651571890000|2022-05-03 09:58:10|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|2
1651571940000|2022-05-03 09:59:00|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|2
1651572000000|2022-05-03 10:00:00|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1651572020000|2022-05-03 10:00:20|1626|1624.8|1625.7|1624.5|1626|1624.8|1625.7|1624.5|5
1651572040000|2022-05-03 10:00:40|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|18
1651572050000|2022-05-03 10:00:50|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|1
1651572060000|2022-05-03 10:01:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|3
1651572070000|2022-05-03 10:01:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651572090000|2022-05-03 10:01:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1651572120000|2022-05-03 10:02:00|1625.3|1624.1|1625.6|1624.4|1625.7|1624.5|1625.3|1624.1|1
1651572130000|2022-05-03 10:02:10|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|0
1651572140000|2022-05-03 10:02:20|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1651572150000|2022-05-03 10:02:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1651572160000|2022-05-03 10:02:40|1625.6|1624.4|1626|1624.8|1626.1|1624.9|1625.6|1624.4|4
1651572200000|2022-05-03 10:03:20|||||||||1
1651572210000|2022-05-03 10:03:30|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1651572220000|2022-05-03 10:03:40|1625.7|1624.5|1625.7|1624.5|1625.9|1624.7|1625.6|1624.4|2
1651572240000|2022-05-03 10:04:00|1625.9|1624.7|1626|1624.8|1626.1|1624.9|1625.9|1624.7|0
1651572300000|2022-05-03 10:05:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1651572320000|2022-05-03 10:05:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651572340000|2022-05-03 10:05:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|2
1651572360000|2022-05-03 10:06:00|||||||||1
1651572420000|2022-05-03 10:07:00|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|3
1651572460000|2022-05-03 10:07:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626|1624.8|15
1651572500000|2022-05-03 10:08:20|1626|1624.8|1626|1624.8|1626.2|1625|1626|1624.8|1
1651572520000|2022-05-03 10:08:40|1625.9|1624.7|1625.3|1624.1|1625.9|1624.7|1625.3|1624.1|4
1651572530000|2022-05-03 10:08:50|1625.2|1624|1625.9|1624.7|1625.9|1624.7|1625.2|1624|7
1651572540000|2022-05-03 10:09:00|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1651572570000|2022-05-03 10:09:30|||||||||2
1651572600000|2022-05-03 10:10:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651572650000|2022-05-03 10:10:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|12
1651572660000|2022-05-03 10:11:00|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651572690000|2022-05-03 10:11:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651572710000|2022-05-03 10:11:50|||||||||1
1651572720000|2022-05-03 10:12:00|||||||||1
1651572730000|2022-05-03 10:12:10|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|2
1651572740000|2022-05-03 10:12:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651572780000|2022-05-03 10:13:00|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|8
1651572800000|2022-05-03 10:13:20|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1651572810000|2022-05-03 10:13:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651572840000|2022-05-03 10:14:00|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|1
1651572850000|2022-05-03 10:14:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|3
1651572860000|2022-05-03 10:14:20|1625.9|1624.7|1625.7|1624.5|1626|1624.8|1625.7|1624.5|6
1651572870000|2022-05-03 10:14:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1651572890000|2022-05-03 10:14:50|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1651572900000|2022-05-03 10:15:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|7
1651573020000|2022-05-03 10:17:00|1626|1624.8|1625.7|1624.5|1626|1624.8|1625.7|1624.5|4
1651573030000|2022-05-03 10:17:10|1625.6|1624.4|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|3
1651573040000|2022-05-03 10:17:20|1625.8|1624.6|1626.3|1625.1|1626.3|1625.1|1625.8|1624.6|5
1651573060000|2022-05-03 10:17:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|4
1651573070000|2022-05-03 10:17:50|||||||||1
1651573080000|2022-05-03 10:18:00|1626.6|1625.4|1626.6|1625.4|1626.8|1625.6|1626.4|1625.2|6
1651573100000|2022-05-03 10:18:20|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|1
1651573110000|2022-05-03 10:18:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1651573130000|2022-05-03 10:18:50|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1651573140000|2022-05-03 10:19:00|||||||||1
1651573160000|2022-05-03 10:19:20|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1626|1624.8|3
1651573170000|2022-05-03 10:19:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651573180000|2022-05-03 10:19:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651573190000|2022-05-03 10:19:50|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|4
1651573200000|2022-05-03 10:20:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|4
1651573210000|2022-05-03 10:20:10|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|2
1651573240000|2022-05-03 10:20:40|||||||||3
1651573250000|2022-05-03 10:20:50|||||||||1
1651573260000|2022-05-03 10:21:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|5
1651573290000|2022-05-03 10:21:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1651573300000|2022-05-03 10:21:40|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|3
1651573310000|2022-05-03 10:21:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651573320000|2022-05-03 10:22:00|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|2
1651573330000|2022-05-03 10:22:10|1625.8|1624.6|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|1
1651573340000|2022-05-03 10:22:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1651573360000|2022-05-03 10:22:40|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|2
1651573390000|2022-05-03 10:23:10|1625.1|1623.9|1625|1623.8|1625.2|1624|1625|1623.8|6
1651573400000|2022-05-03 10:23:20|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|1
1651573420000|2022-05-03 10:23:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1651573430000|2022-05-03 10:23:50|1625.4|1624.2|1625.7|1624.5|1625.7|1624.5|1625.4|1624.2|1
1651573440000|2022-05-03 10:24:00|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|1
1651573450000|2022-05-03 10:24:10|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1651573480000|2022-05-03 10:24:40|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|1
1651573500000|2022-05-03 10:25:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|2
1651573510000|2022-05-03 10:25:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651573520000|2022-05-03 10:25:20|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|2
1651573550000|2022-05-03 10:25:50|1625.8|1624.6|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|0
1651573560000|2022-05-03 10:26:00|||||||||1
1651573600000|2022-05-03 10:26:40|||||||||1
1651573610000|2022-05-03 10:26:50|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|2
1651573620000|2022-05-03 10:27:00|1625.9|1624.7|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|3
1651573630000|2022-05-03 10:27:10|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|0
1651573650000|2022-05-03 10:27:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1651573660000|2022-05-03 10:27:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651573680000|2022-05-03 10:28:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1651573720000|2022-05-03 10:28:40|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|2
1651573730000|2022-05-03 10:28:50|1625.1|1623.9|1625.4|1624.2|1625.4|1624.2|1625.1|1623.9|5
1651573750000|2022-05-03 10:29:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|3
1651573780000|2022-05-03 10:29:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.1|1623.9|4
1651573810000|2022-05-03 10:30:10|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|0
1651573860000|2022-05-03 10:31:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651573870000|2022-05-03 10:31:10|||||||||2
1651573900000|2022-05-03 10:31:40|1624.9|1623.7|1624.5|1623.3|1624.9|1623.7|1624.5|1623.3|2
1651573910000|2022-05-03 10:31:50|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.2|1623|0
1651573920000|2022-05-03 10:32:00|1624|1622.8|1623.2|1622|1624|1622.8|1623|1621.8|30
1651573930000|2022-05-03 10:32:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|3
1651573940000|2022-05-03 10:32:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1651573980000|2022-05-03 10:33:00|1623.6|1622.4|1624.2|1623|1624.4|1623.2|1623.6|1622.4|4
1651574000000|2022-05-03 10:33:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1651574030000|2022-05-03 10:33:50|1624.5|1623.3|1624.1|1622.9|1624.5|1623.3|1624.1|1622.9|1
1651574040000|2022-05-03 10:34:00|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|3
1651574080000|2022-05-03 10:34:40|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|1
1651574090000|2022-05-03 10:34:50|||||||||1
1651574110000|2022-05-03 10:35:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651574160000|2022-05-03 10:36:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|12
1651574200000|2022-05-03 10:36:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651574220000|2022-05-03 10:37:00|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|1
1651574230000|2022-05-03 10:37:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651574240000|2022-05-03 10:37:20|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|0
1651574250000|2022-05-03 10:37:30|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1651574260000|2022-05-03 10:37:40|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|3
1651574280000|2022-05-03 10:38:00|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|0
1651574290000|2022-05-03 10:38:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|3
1651574300000|2022-05-03 10:38:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1
1651574310000|2022-05-03 10:38:30|1623.2|1622|1623.3|1622.1|1623.5|1622.3|1623.2|1622|0
1651574330000|2022-05-03 10:38:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|2
1651574340000|2022-05-03 10:39:00|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|1
1651574350000|2022-05-03 10:39:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1651574370000|2022-05-03 10:39:30|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|4
1651574390000|2022-05-03 10:39:50|1623|1621.8|1623|1621.8|1623.1|1621.9|1622.9|1621.7|0
1651574400000|2022-05-03 10:40:00|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|0
1651574410000|2022-05-03 10:40:10|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|5
1651574460000|2022-05-03 10:41:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1651574500000|2022-05-03 10:41:40|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|4
1651574510000|2022-05-03 10:41:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1651574520000|2022-05-03 10:42:00|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|0
1651574550000|2022-05-03 10:42:30|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|2
1651574620000|2022-05-03 10:43:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1651574640000|2022-05-03 10:44:00|||||||||1
1651574650000|2022-05-03 10:44:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|2
1651574660000|2022-05-03 10:44:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1651574680000|2022-05-03 10:44:40|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|1
1651574690000|2022-05-03 10:44:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1651574700000|2022-05-03 10:45:00|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1651574710000|2022-05-03 10:45:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1651574720000|2022-05-03 10:45:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1651574730000|2022-05-03 10:45:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1651574760000|2022-05-03 10:46:00|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1651574800000|2022-05-03 10:46:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1651574820000|2022-05-03 10:47:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1651574830000|2022-05-03 10:47:10|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.7|1620.5|0
1651574850000|2022-05-03 10:47:30|||||||||2
1651574860000|2022-05-03 10:47:40|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.8|1620.6|6
1651574880000|2022-05-03 10:48:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1651574890000|2022-05-03 10:48:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|4
1651574910000|2022-05-03 10:48:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1651574920000|2022-05-03 10:48:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1651574940000|2022-05-03 10:49:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1651574950000|2022-05-03 10:49:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|2
1651574960000|2022-05-03 10:49:20|1622.9|1621.7|1622.3|1621.1|1622.9|1621.7|1622.3|1621.1|10
1651574970000|2022-05-03 10:49:30|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|4
1651574980000|2022-05-03 10:49:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|2
1651574990000|2022-05-03 10:49:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1651575030000|2022-05-03 10:50:30|1623|1621.8|1623.3|1622.1|1623.5|1622.3|1623|1621.8|2
1651575040000|2022-05-03 10:50:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1651575060000|2022-05-03 10:51:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1651575070000|2022-05-03 10:51:10|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1651575080000|2022-05-03 10:51:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1651575090000|2022-05-03 10:51:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651575100000|2022-05-03 10:51:40|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|0
1651575120000|2022-05-03 10:52:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1
1651575140000|2022-05-03 10:52:20|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|0
1651575150000|2022-05-03 10:52:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|0
1651575160000|2022-05-03 10:52:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651575170000|2022-05-03 10:52:50|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1651575180000|2022-05-03 10:53:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1651575200000|2022-05-03 10:53:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651575210000|2022-05-03 10:53:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1651575220000|2022-05-03 10:53:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651575290000|2022-05-03 10:54:50|||||||||1
1651575330000|2022-05-03 10:55:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1651575350000|2022-05-03 10:55:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1651575360000|2022-05-03 10:56:00|||||||||1
1651575370000|2022-05-03 10:56:10|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1651575380000|2022-05-03 10:56:20|||||||||9
1651575390000|2022-05-03 10:56:30|||||||||4
1651575400000|2022-05-03 10:56:40|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|2
1651575410000|2022-05-03 10:56:50|||||||||1
1651575420000|2022-05-03 10:57:00|1623.4|1622.2|1624.3|1623.1|1624.3|1623.1|1623.4|1622.2|3
1651575430000|2022-05-03 10:57:10|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1651575480000|2022-05-03 10:58:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|2
1651575500000|2022-05-03 10:58:20|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|3
1651575520000|2022-05-03 10:58:40|||||||||4
1651575530000|2022-05-03 10:58:50|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1651575570000|2022-05-03 10:59:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|3
1651575600000|2022-05-03 11:00:00|1624.7|1623.5|1625.1|1623.9|1625.1|1623.9|1624.6|1623.4|4
1651575620000|2022-05-03 11:00:20|||||||||1
1651575630000|2022-05-03 11:00:30|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1651575640000|2022-05-03 11:00:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|4
1651575660000|2022-05-03 11:01:00|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|2
1651575670000|2022-05-03 11:01:10|1625.2|1624|1625.1|1623.9|1625.4|1624.2|1624.9|1623.7|2
1651575680000|2022-05-03 11:01:20|1624.9|1623.7|1624.6|1623.4|1625.1|1623.9|1624.4|1623.2|2
1651575690000|2022-05-03 11:01:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651575720000|2022-05-03 11:02:00|1624.3|1623.1|1624.1|1622.9|1624.6|1623.4|1624.1|1622.9|4
1651575740000|2022-05-03 11:02:20|1623.9|1622.7|1624.5|1623.3|1624.5|1623.3|1623.9|1622.7|3
1651575750000|2022-05-03 11:02:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1651575760000|2022-05-03 11:02:40|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1651575770000|2022-05-03 11:02:50|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|0
1651575810000|2022-05-03 11:03:30|||||||||3
1651575840000|2022-05-03 11:04:00|||||||||2
1651575850000|2022-05-03 11:04:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|1
1651575860000|2022-05-03 11:04:20|||||||||3
1651575880000|2022-05-03 11:04:40|1623.8|1622.6|1624.1|1622.9|1624.1|1622.9|1623.8|1622.6|7
1651575890000|2022-05-03 11:04:50|1623.8|1622.6|1624.4|1623.2|1624.4|1623.2|1623.8|1622.6|16
1651575900000|2022-05-03 11:05:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1651575950000|2022-05-03 11:05:50|||||||||1
1651575960000|2022-05-03 11:06:00|||||||||1
1651575970000|2022-05-03 11:06:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1651575980000|2022-05-03 11:06:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651576000000|2022-05-03 11:06:40|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625.2|1624|5
1651576010000|2022-05-03 11:06:50|1625.4|1624.2|1626|1624.8|1626|1624.8|1625.4|1624.2|17
1651576020000|2022-05-03 11:07:00|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|41
1651576030000|2022-05-03 11:07:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651576040000|2022-05-03 11:07:20|1625.6|1624.4|1626.5|1625.3|1626.5|1625.3|1625.6|1624.4|5
1651576060000|2022-05-03 11:07:40|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|1
1651576070000|2022-05-03 11:07:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|8
1651576080000|2022-05-03 11:08:00|||||||||2
1651576090000|2022-05-03 11:08:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|3
1651576100000|2022-05-03 11:08:20|1625.6|1624.4|1625.1|1623.9|1625.6|1624.4|1625.1|1623.9|5
1651576130000|2022-05-03 11:08:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|12
1651576140000|2022-05-03 11:09:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|2
1651576150000|2022-05-03 11:09:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|5
1651576170000|2022-05-03 11:09:30|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|0
1651576180000|2022-05-03 11:09:40|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.8|1623.6|8
1651576200000|2022-05-03 11:10:00|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|3
1651576270000|2022-05-03 11:11:10|||||||||2
1651576300000|2022-05-03 11:11:40|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|5
1651576310000|2022-05-03 11:11:50|||||||||2
1651576320000|2022-05-03 11:12:00|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.3|1623.1|14
1651576330000|2022-05-03 11:12:10|||||||||22
1651576340000|2022-05-03 11:12:20|1624.4|1623.2|1625|1623.8|1625|1623.8|1624.4|1623.2|2
1651576360000|2022-05-03 11:12:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651576380000|2022-05-03 11:13:00|1625|1623.8|1624.7|1623.5|1625.1|1623.9|1624.7|1623.5|11
1651576410000|2022-05-03 11:13:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1651576420000|2022-05-03 11:13:40|1625|1623.8|1625.4|1624.2|1625.5|1624.3|1625|1623.8|13
1651576440000|2022-05-03 11:14:00|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|4
1651576470000|2022-05-03 11:14:30|||||||||2
1651576490000|2022-05-03 11:14:50|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|4
1651576500000|2022-05-03 11:15:00|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1651576510000|2022-05-03 11:15:10|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.6|1624.4|0
1651576520000|2022-05-03 11:15:20|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|5
1651576530000|2022-05-03 11:15:30|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|2
1651576540000|2022-05-03 11:15:40|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|0
1651576550000|2022-05-03 11:15:50|1626|1624.8|1625.9|1624.7|1626.2|1625|1625.9|1624.7|0
1651576560000|2022-05-03 11:16:00|1625.7|1624.5|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|2
1651576570000|2022-05-03 11:16:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651576580000|2022-05-03 11:16:20|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1651576620000|2022-05-03 11:17:00|1625.8|1624.6|1625.5|1624.3|1625.8|1624.6|1625.4|1624.2|4
1651576660000|2022-05-03 11:17:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1651576670000|2022-05-03 11:17:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651576680000|2022-05-03 11:18:00|1625.8|1624.6|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|1
1651576710000|2022-05-03 11:18:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.4|1624.2|4
1651576730000|2022-05-03 11:18:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1651576740000|2022-05-03 11:19:00|1625.7|1624.5|1626.2|1625|1626.2|1625|1625.7|1624.5|3
1651576770000|2022-05-03 11:19:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|4
1651576780000|2022-05-03 11:19:40|1626.2|1625|1625.9|1624.7|1626.2|1625|1625.9|1624.7|2
1651576790000|2022-05-03 11:19:50|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|2
1651576800000|2022-05-03 11:20:00|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|4
1651576810000|2022-05-03 11:20:10|1625.2|1624|1624.5|1623.3|1625.2|1624|1624.5|1623.3|7
1651576820000|2022-05-03 11:20:20|1624.3|1623.1|1623.8|1622.6|1624.3|1623.1|1623.8|1622.6|19
1651576830000|2022-05-03 11:20:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|9
1651576840000|2022-05-03 11:20:40|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|4
1651576850000|2022-05-03 11:20:50|||||||||1
1651576860000|2022-05-03 11:21:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1651576880000|2022-05-03 11:21:20|1623.6|1622.4|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|1
1651576910000|2022-05-03 11:21:50|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|3
1651576920000|2022-05-03 11:22:00|||||||||11
1651576930000|2022-05-03 11:22:10|||||||||1
1651576940000|2022-05-03 11:22:20|||||||||3
1651576960000|2022-05-03 11:22:40|1623.8|1622.6|1623.3|1622.1|1623.8|1622.6|1623|1621.8|19
1651576970000|2022-05-03 11:22:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651576980000|2022-05-03 11:23:00|1623.3|1622.1|1623.4|1622.2|1623.5|1622.3|1623.3|1622.1|0
1651576990000|2022-05-03 11:23:10|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|5
1651577000000|2022-05-03 11:23:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623|1621.8|6
1651577010000|2022-05-03 11:23:30|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|0
1651577020000|2022-05-03 11:23:40|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|0
1651577030000|2022-05-03 11:23:50|1622.5|1621.3|1622|1620.8|1622.5|1621.3|1622|1620.8|10
1651577040000|2022-05-03 11:24:00|||||||||2
1651577060000|2022-05-03 11:24:20|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.8|1620.6|26
1651577070000|2022-05-03 11:24:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1651577090000|2022-05-03 11:24:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1651577100000|2022-05-03 11:25:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1
1651577120000|2022-05-03 11:25:20|1622|1620.8|1622.5|1621.3|1622.5|1621.3|1621.8|1620.6|6
1651577130000|2022-05-03 11:25:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|4
1651577140000|2022-05-03 11:25:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|4
1651577150000|2022-05-03 11:25:50|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.1|1621.9|4
1651577160000|2022-05-03 11:26:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1651577170000|2022-05-03 11:26:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1651577190000|2022-05-03 11:26:30|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|0
1651577200000|2022-05-03 11:26:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1651577220000|2022-05-03 11:27:00|||||||||1
1651577260000|2022-05-03 11:27:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1651577290000|2022-05-03 11:28:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|1
1651577310000|2022-05-03 11:28:30|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|8
1651577330000|2022-05-03 11:28:50|||||||||7
1651577350000|2022-05-03 11:29:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1651577360000|2022-05-03 11:29:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1651577370000|2022-05-03 11:29:30|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|1
1651577380000|2022-05-03 11:29:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1651577390000|2022-05-03 11:29:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1651577400000|2022-05-03 11:30:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1651577410000|2022-05-03 11:30:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|1
1651577420000|2022-05-03 11:30:20|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|1
1651577440000|2022-05-03 11:30:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1651577460000|2022-05-03 11:31:00|1623.8|1622.6|1623.3|1622.1|1623.8|1622.6|1623.3|1622.1|2
1651577470000|2022-05-03 11:31:10|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1651577480000|2022-05-03 11:31:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1651577490000|2022-05-03 11:31:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|9
1651577500000|2022-05-03 11:31:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|3
1651577520000|2022-05-03 11:32:00|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|5
1651577550000|2022-05-03 11:32:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1651577560000|2022-05-03 11:32:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1651577570000|2022-05-03 11:32:50|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1651577580000|2022-05-03 11:33:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1651577600000|2022-05-03 11:33:20|1623.6|1622.4|1624.1|1622.9|1624.1|1622.9|1623.6|1622.4|2
1651577610000|2022-05-03 11:33:30|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|2
1651577620000|2022-05-03 11:33:40|1624.3|1623.1|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|0
1651577630000|2022-05-03 11:33:50|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|1
1651577640000|2022-05-03 11:34:00|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|2
1651577680000|2022-05-03 11:34:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1
1651577690000|2022-05-03 11:34:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|5
1651577700000|2022-05-03 11:35:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|3
1651577710000|2022-05-03 11:35:10|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|8
1651577720000|2022-05-03 11:35:20|||||||||1
1651577730000|2022-05-03 11:35:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|7
1651577760000|2022-05-03 11:36:00|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1651577770000|2022-05-03 11:36:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1651577780000|2022-05-03 11:36:20|1625|1623.8|1625|1623.8|1625.1|1623.9|1625|1623.8|4
1651577790000|2022-05-03 11:36:30|1625.1|1623.9|1624.7|1623.5|1625.1|1623.9|1624.7|1623.5|2
1651577800000|2022-05-03 11:36:40|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|5
1651577810000|2022-05-03 11:36:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1651577830000|2022-05-03 11:37:10|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|2
1651577840000|2022-05-03 11:37:20|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|0
1651577880000|2022-05-03 11:38:00|1624.1|1622.9|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|4
1651577890000|2022-05-03 11:38:10|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|4
1651577910000|2022-05-03 11:38:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|1
1651577920000|2022-05-03 11:38:40|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|1
1651577940000|2022-05-03 11:39:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|1
1651577950000|2022-05-03 11:39:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1651577960000|2022-05-03 11:39:20|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651577970000|2022-05-03 11:39:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1651578000000|2022-05-03 11:40:00|1625|1623.8|1625.1|1623.9|1625.3|1624.1|1625|1623.8|1
1651578030000|2022-05-03 11:40:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|1
1651578050000|2022-05-03 11:40:50|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|5
1651578060000|2022-05-03 11:41:00|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|6
1651578080000|2022-05-03 11:41:20|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|4
1651578090000|2022-05-03 11:41:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651578100000|2022-05-03 11:41:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651578110000|2022-05-03 11:41:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1651578120000|2022-05-03 11:42:00|||||||||1
1651578140000|2022-05-03 11:42:20|||||||||1
1651578150000|2022-05-03 11:42:30|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|1
1651578170000|2022-05-03 11:42:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|2
1651578180000|2022-05-03 11:43:00|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1651578190000|2022-05-03 11:43:10|1625.5|1624.3|1625.2|1624|1625.5|1624.3|1625.2|1624|7
1651578200000|2022-05-03 11:43:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1651578210000|2022-05-03 11:43:30|||||||||1
1651578220000|2022-05-03 11:43:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|3
1651578240000|2022-05-03 11:44:00|1625.7|1624.5|1626|1624.8|1626|1624.8|1625.6|1624.4|4
1651578250000|2022-05-03 11:44:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.3|1625.1|40
1651578260000|2022-05-03 11:44:20|1626.5|1625.3|1626.6|1625.4|1626.7|1625.5|1626.5|1625.3|20
1651578270000|2022-05-03 11:44:30|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|13
1651578280000|2022-05-03 11:44:40|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|1
1651578300000|2022-05-03 11:45:00|||||||||1
1651578320000|2022-05-03 11:45:20|1626.5|1625.3|1626.1|1624.9|1626.5|1625.3|1626.1|1624.9|10
1651578330000|2022-05-03 11:45:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1651578370000|2022-05-03 11:46:10|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|0
1651578380000|2022-05-03 11:46:20|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1651578390000|2022-05-03 11:46:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1651578410000|2022-05-03 11:46:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1651578430000|2022-05-03 11:47:10|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|1
1651578440000|2022-05-03 11:47:20|1626.4|1625.2|1626.3|1625.1|1626.6|1625.4|1626.3|1625.1|4
1651578520000|2022-05-03 11:48:40|||||||||12
1651578540000|2022-05-03 11:49:00|||||||||3
1651578550000|2022-05-03 11:49:10|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|7
1651578560000|2022-05-03 11:49:20|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1625.8|1624.6|3
1651578570000|2022-05-03 11:49:30|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|1
1651578580000|2022-05-03 11:49:40|1626|1624.8|1626.3|1625.1|1626.3|1625.1|1626|1624.8|3
1651578590000|2022-05-03 11:49:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|7
1651578600000|2022-05-03 11:50:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1651578610000|2022-05-03 11:50:10|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|2
1651578620000|2022-05-03 11:50:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1651578630000|2022-05-03 11:50:30|1627.4|1626.2|1627.9|1626.7|1627.9|1626.7|1627.4|1626.2|14
1651578640000|2022-05-03 11:50:40|1628|1626.8|1628.3|1627.1|1628.4|1627.2|1627.9|1626.7|52
1651578650000|2022-05-03 11:50:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|0
1651578660000|2022-05-03 11:51:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|4
1651578680000|2022-05-03 11:51:20|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1651578710000|2022-05-03 11:51:50|||||||||1
1651578720000|2022-05-03 11:52:00|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|1
1651578730000|2022-05-03 11:52:10|||||||||1
1651578740000|2022-05-03 11:52:20|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|3
1651578750000|2022-05-03 11:52:30|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1651578760000|2022-05-03 11:52:40|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|1
1651578770000|2022-05-03 11:52:50|1628.6|1627.4|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|0
1651578780000|2022-05-03 11:53:00|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|1
1651578800000|2022-05-03 11:53:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651578810000|2022-05-03 11:53:30|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|3
1651578820000|2022-05-03 11:53:40|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|0
1651578840000|2022-05-03 11:54:00|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1651578850000|2022-05-03 11:54:10|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|1
1651578860000|2022-05-03 11:54:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1651578870000|2022-05-03 11:54:30|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|4
1651578880000|2022-05-03 11:54:40|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|0
1651578900000|2022-05-03 11:55:00|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|2
1651578910000|2022-05-03 11:55:10|1628.8|1627.6|1628.5|1627.3|1628.8|1627.6|1628.5|1627.3|1
1651578930000|2022-05-03 11:55:30|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|2
1651578940000|2022-05-03 11:55:40|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|2
1651578950000|2022-05-03 11:55:50|1629|1627.8|1629.5|1628.3|1629.5|1628.3|1629|1627.8|5
1651578960000|2022-05-03 11:56:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|6
1651578980000|2022-05-03 11:56:20|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|3
1651578990000|2022-05-03 11:56:30|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1651579000000|2022-05-03 11:56:40|1628.9|1627.7|1628.4|1627.2|1628.9|1627.7|1628.3|1627.1|6
1651579010000|2022-05-03 11:56:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|2
1651579020000|2022-05-03 11:57:00|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|0
1651579040000|2022-05-03 11:57:20|1628.6|1627.4|1628.6|1627.4|1628.9|1627.7|1628.6|1627.4|3
1651579050000|2022-05-03 11:57:30|1628.5|1627.3|1627.9|1626.7|1628.6|1627.4|1627.6|1626.4|18
1651579060000|2022-05-03 11:57:40|||||||||1
1651579070000|2022-05-03 11:57:50|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|7
1651579080000|2022-05-03 11:58:00|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|5
1651579090000|2022-05-03 11:58:10|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|7
1651579100000|2022-05-03 11:58:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1
1651579110000|2022-05-03 11:58:30|1627.3|1626.1|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|2
1651579120000|2022-05-03 11:58:40|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|3
1651579140000|2022-05-03 11:59:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|0
1651579150000|2022-05-03 11:59:10|||||||||12
1651579160000|2022-05-03 11:59:20|1627.1|1625.9|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|5
1651579170000|2022-05-03 11:59:30|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|1
1651579180000|2022-05-03 11:59:40|1627|1625.8|1627.2|1626|1627.2|1626|1627|1625.8|1
1651579190000|2022-05-03 11:59:50|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1651579200000|2022-05-03 12:00:00|||||||||3
1651579210000|2022-05-03 12:00:10|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|14
1651579230000|2022-05-03 12:00:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|4
1651579250000|2022-05-03 12:00:50|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1651579260000|2022-05-03 12:01:00|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.7|1626.5|21
1651579270000|2022-05-03 12:01:10|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|42
1651579280000|2022-05-03 12:01:20|1627.6|1626.4|1628|1626.8|1628|1626.8|1627.6|1626.4|16
1651579290000|2022-05-03 12:01:30|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|5
1651579310000|2022-05-03 12:01:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|5
1651579320000|2022-05-03 12:02:00|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|0
1651579340000|2022-05-03 12:02:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1651579360000|2022-05-03 12:02:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1651579370000|2022-05-03 12:02:50|1628|1626.8|1628|1626.8|1628|1626.8|1627.9|1626.7|0
1651579380000|2022-05-03 12:03:00|1629|1627.8|1629.2|1628|1629.3|1628.1|1628.9|1627.7|30
1651579390000|2022-05-03 12:03:10|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|17
1651579400000|2022-05-03 12:03:20|1628.6|1627.4|1628.2|1627|1628.6|1627.4|1628.2|1627|70
1651579410000|2022-05-03 12:03:30|1628.3|1627.1|1628.7|1627.5|1628.7|1627.5|1628.3|1627.1|7
1651579420000|2022-05-03 12:03:40|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|0
1651579430000|2022-05-03 12:03:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|7
1651579440000|2022-05-03 12:04:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|17
1651579460000|2022-05-03 12:04:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|4
1651579470000|2022-05-03 12:04:30|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|0
1651579490000|2022-05-03 12:04:50|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1651579500000|2022-05-03 12:05:00|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|3
1651579510000|2022-05-03 12:05:10|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|2
1651579520000|2022-05-03 12:05:20|1629.3|1628.1|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|4
1651579530000|2022-05-03 12:05:30|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|2
1651579540000|2022-05-03 12:05:40|1629|1627.8|1628.2|1627|1629.1|1627.9|1628.1|1626.9|13
1651579550000|2022-05-03 12:05:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|6
1651579560000|2022-05-03 12:06:00|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|36
1651579570000|2022-05-03 12:06:10|1628.3|1627.1|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|9
1651579580000|2022-05-03 12:06:20|||||||||1
1651579590000|2022-05-03 12:06:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1651579600000|2022-05-03 12:06:40|1628.4|1627.2|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|2
1651579610000|2022-05-03 12:06:50|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1651579620000|2022-05-03 12:07:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651579630000|2022-05-03 12:07:10|||||||||5
1651579650000|2022-05-03 12:07:30|||||||||7
1651579660000|2022-05-03 12:07:40|||||||||4
1651579670000|2022-05-03 12:07:50|||||||||3
1651579680000|2022-05-03 12:08:00|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|8
1651579690000|2022-05-03 12:08:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|4
1651579700000|2022-05-03 12:08:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|20
1651579710000|2022-05-03 12:08:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.3|1627.1|9
1651579720000|2022-05-03 12:08:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|4
1651579730000|2022-05-03 12:08:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|0
1651579740000|2022-05-03 12:09:00|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|2
1651579750000|2022-05-03 12:09:10|||||||||1
1651579760000|2022-05-03 12:09:20|||||||||4
1651579770000|2022-05-03 12:09:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|7
1651579790000|2022-05-03 12:09:50|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|1
1651579800000|2022-05-03 12:10:00|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|4
1651579810000|2022-05-03 12:10:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|3
1651579820000|2022-05-03 12:10:20|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.1|1626.9|2
1651579830000|2022-05-03 12:10:30|||||||||1
1651579840000|2022-05-03 12:10:40|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|2
1651579850000|2022-05-03 12:10:50|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|2
1651579860000|2022-05-03 12:11:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628|1626.8|5
1651579870000|2022-05-03 12:11:10|1628|1626.8|1627.5|1626.3|1628.1|1626.9|1627.5|1626.3|57
1651579880000|2022-05-03 12:11:20|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1651579890000|2022-05-03 12:11:30|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|7
1651579900000|2022-05-03 12:11:40|1627.6|1626.4|1628|1626.8|1628.1|1626.9|1627.6|1626.4|9
1651579930000|2022-05-03 12:12:10|1628.1|1626.9|1628.6|1627.4|1628.6|1627.4|1628.1|1626.9|13
1651579940000|2022-05-03 12:12:20|||||||||1
1651579950000|2022-05-03 12:12:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|4
1651579970000|2022-05-03 12:12:50|||||||||1
1651579980000|2022-05-03 12:13:00|1629|1627.8|1629|1627.8|1629.2|1628|1628.6|1627.4|12
1651580000000|2022-05-03 12:13:20|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.7|1627.5|3
1651580010000|2022-05-03 12:13:30|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|1
1651580030000|2022-05-03 12:13:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|3
1651580040000|2022-05-03 12:14:00|1629.2|1628|1629|1627.8|1629.2|1628|1628.7|1627.5|9
1651580050000|2022-05-03 12:14:10|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1651580070000|2022-05-03 12:14:30|||||||||2
1651580080000|2022-05-03 12:14:40|1629|1627.8|1629|1627.8|1629.1|1627.9|1629|1627.8|5
1651580090000|2022-05-03 12:14:50|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|2
1651580120000|2022-05-03 12:15:20|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|1
1651580140000|2022-05-03 12:15:40|1629.7|1628.5|1630|1628.8|1630.3|1629.1|1629.6|1628.4|16
1651580150000|2022-05-03 12:15:50|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|5
1651580160000|2022-05-03 12:16:00|1630.3|1629.1|1631|1629.8|1631.1|1629.9|1630.2|1629|22
1651580170000|2022-05-03 12:16:10|1631.1|1629.9|1630.8|1629.6|1631.2|1630|1630.8|1629.6|10
1651580180000|2022-05-03 12:16:20|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|8
1651580190000|2022-05-03 12:16:30|1631.8|1630.6|1631.2|1630|1631.8|1630.6|1631|1629.8|44
1651580200000|2022-05-03 12:16:40|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631|1629.8|3
1651580210000|2022-05-03 12:16:50|1631|1629.8|1630.6|1629.4|1631|1629.8|1630.6|1629.4|19
1651580220000|2022-05-03 12:17:00|1630.8|1629.6|1631.2|1630|1631.2|1630|1630.8|1629.6|23
1651580230000|2022-05-03 12:17:10|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1631|1629.8|8
1651580240000|2022-05-03 12:17:20|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|7
1651580250000|2022-05-03 12:17:30|||||||||4
1651580270000|2022-05-03 12:17:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|6
1651580280000|2022-05-03 12:18:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1651580300000|2022-05-03 12:18:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|3
1651580310000|2022-05-03 12:18:30|||||||||2
1651580320000|2022-05-03 12:18:40|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|2
1651580340000|2022-05-03 12:19:00|1630.9|1629.7|1631.5|1630.3|1631.5|1630.3|1630.9|1629.7|12
1651580350000|2022-05-03 12:19:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|8
1651580370000|2022-05-03 12:19:30|||||||||1
1651580380000|2022-05-03 12:19:40|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|6
1651580390000|2022-05-03 12:19:50|||||||||3
1651580400000|2022-05-03 12:20:00|1632|1630.8|1632.1|1630.9|1632.2|1631|1632|1630.8|24
1651580410000|2022-05-03 12:20:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1651580430000|2022-05-03 12:20:30|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|8
1651580440000|2022-05-03 12:20:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1651580450000|2022-05-03 12:20:50|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1651580460000|2022-05-03 12:21:00|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|3
1651580470000|2022-05-03 12:21:10|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|2
1651580480000|2022-05-03 12:21:20|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|1
1651580510000|2022-05-03 12:21:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|4
1651580520000|2022-05-03 12:22:00|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|4
1651580540000|2022-05-03 12:22:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1651580550000|2022-05-03 12:22:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|13
1651580560000|2022-05-03 12:22:40|||||||||1
1651580580000|2022-05-03 12:23:00|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|12
1651580590000|2022-05-03 12:23:10|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|1
1651580600000|2022-05-03 12:23:20|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|2
1651580610000|2022-05-03 12:23:30|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1651580620000|2022-05-03 12:23:40|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1651580630000|2022-05-03 12:23:50|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|3
1651580640000|2022-05-03 12:24:00|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|7
1651580650000|2022-05-03 12:24:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1651580660000|2022-05-03 12:24:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|4
1651580680000|2022-05-03 12:24:40|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1651580690000|2022-05-03 12:24:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|16
1651580700000|2022-05-03 12:25:00|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1651580710000|2022-05-03 12:25:10|1633|1631.8|1633.6|1632.4|1633.7|1632.5|1633|1631.8|24
1651580720000|2022-05-03 12:25:20|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|0
1651580730000|2022-05-03 12:25:30|1633.8|1632.6|1634.3|1633.1|1634.3|1633.1|1633.8|1632.6|15
1651580740000|2022-05-03 12:25:40|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|45
1651580750000|2022-05-03 12:25:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|19
1651580760000|2022-05-03 12:26:00|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|31
1651580770000|2022-05-03 12:26:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1651580780000|2022-05-03 12:26:20|||||||||5
1651580790000|2022-05-03 12:26:30|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|35
1651580800000|2022-05-03 12:26:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|8
1651580810000|2022-05-03 12:26:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|8
1651580820000|2022-05-03 12:27:00|1635|1633.8|1635.3|1634.1|1635.4|1634.2|1635|1633.8|4
1651580830000|2022-05-03 12:27:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1651580840000|2022-05-03 12:27:20|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.2|1634|13
1651580850000|2022-05-03 12:27:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|3
1651580870000|2022-05-03 12:27:50|||||||||3
1651580880000|2022-05-03 12:28:00|1635.5|1634.3|1635.4|1634.2|1635.7|1634.5|1635.4|1634.2|39
1651580890000|2022-05-03 12:28:10|||||||||1
1651580910000|2022-05-03 12:28:30|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|9
1651580920000|2022-05-03 12:28:40|||||||||3
1651580930000|2022-05-03 12:28:50|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|9
1651580940000|2022-05-03 12:29:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|4
1651580950000|2022-05-03 12:29:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651580960000|2022-05-03 12:29:20|1635.1|1633.9|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|6
1651580970000|2022-05-03 12:29:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1651580980000|2022-05-03 12:29:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|4
1651580990000|2022-05-03 12:29:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651581000000|2022-05-03 12:30:00|1635.4|1634.2|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|23
1651581010000|2022-05-03 12:30:10|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|3
1651581020000|2022-05-03 12:30:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1651581030000|2022-05-03 12:30:30|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1634.9|1633.7|38
1651581040000|2022-05-03 12:30:40|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635|1633.8|8
1651581050000|2022-05-03 12:30:50|1634.9|1633.7|1635.5|1634.3|1635.5|1634.3|1634.9|1633.7|55
1651581060000|2022-05-03 12:31:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|5
1651581070000|2022-05-03 12:31:10|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|1
1651581080000|2022-05-03 12:31:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.2|1634|2
1651581090000|2022-05-03 12:31:30|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.8|1633.6|18
1651581100000|2022-05-03 12:31:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1651581110000|2022-05-03 12:31:50|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|4
1651581120000|2022-05-03 12:32:00|1635.1|1633.9|1635.2|1634|1635.4|1634.2|1635.1|1633.9|14
1651581130000|2022-05-03 12:32:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|3
1651581140000|2022-05-03 12:32:20|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|7
1651581150000|2022-05-03 12:32:30|||||||||6
1651581160000|2022-05-03 12:32:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|7
1651581170000|2022-05-03 12:32:50|1635.5|1634.3|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|1
1651581180000|2022-05-03 12:33:00|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|6
1651581190000|2022-05-03 12:33:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|1
1651581210000|2022-05-03 12:33:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|3
1651581220000|2022-05-03 12:33:40|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|0
1651581230000|2022-05-03 12:33:50|||||||||18
1651581240000|2022-05-03 12:34:00|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|26
1651581250000|2022-05-03 12:34:10|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|2
1651581260000|2022-05-03 12:34:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|13
1651581270000|2022-05-03 12:34:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1651581280000|2022-05-03 12:34:40|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|1
1651581300000|2022-05-03 12:35:00|1634.7|1633.5|1635|1633.8|1635.3|1634.1|1634.5|1633.3|18
1651581310000|2022-05-03 12:35:10|1634.9|1633.7|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|2
1651581320000|2022-05-03 12:35:20|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|17
1651581330000|2022-05-03 12:35:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.5|1633.3|5
1651581340000|2022-05-03 12:35:40|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|7
1651581350000|2022-05-03 12:35:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1651581360000|2022-05-03 12:36:00|1634.5|1633.3|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|19
1651581370000|2022-05-03 12:36:10|||||||||2
1651581380000|2022-05-03 12:36:20|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|4
1651581390000|2022-05-03 12:36:30|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.7|1633.5|13
1651581400000|2022-05-03 12:36:40|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.7|1633.5|10
1651581410000|2022-05-03 12:36:50|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|6
1651581420000|2022-05-03 12:37:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|4
1651581430000|2022-05-03 12:37:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|1
1651581440000|2022-05-03 12:37:20|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|5
1651581450000|2022-05-03 12:37:30|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|4
1651581460000|2022-05-03 12:37:40|1634.1|1632.9|1634.2|1633|1634.5|1633.3|1634.1|1632.9|15
1651581470000|2022-05-03 12:37:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|11
1651581480000|2022-05-03 12:38:00|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|16
1651581490000|2022-05-03 12:38:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|5
1651581500000|2022-05-03 12:38:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|5
1651581510000|2022-05-03 12:38:30|||||||||5
1651581520000|2022-05-03 12:38:40|1634|1632.8|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|23
1651581530000|2022-05-03 12:38:50|||||||||11
1651581540000|2022-05-03 12:39:00|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.6|1632.4|13
1651581550000|2022-05-03 12:39:10|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.7|1632.5|23
1651581560000|2022-05-03 12:39:20|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|15
1651581570000|2022-05-03 12:39:30|||||||||2
1651581580000|2022-05-03 12:39:40|1633.8|1632.6|1633.8|1632.6|1634|1632.8|1633.5|1632.3|16
1651581590000|2022-05-03 12:39:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1651581600000|2022-05-03 12:40:00|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.7|1632.5|7
1651581620000|2022-05-03 12:40:20|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1651581630000|2022-05-03 12:40:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1651581640000|2022-05-03 12:40:40|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|3
1651581650000|2022-05-03 12:40:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|1
1651581680000|2022-05-03 12:41:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|13
1651581690000|2022-05-03 12:41:30|||||||||3
1651581700000|2022-05-03 12:41:40|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|118
1651581710000|2022-05-03 12:41:50|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|1
1651581720000|2022-05-03 12:42:00|1633.4|1632.2|1633.8|1632.6|1633.8|1632.6|1633.4|1632.2|34
1651581740000|2022-05-03 12:42:20|1633.9|1632.7|1633.6|1632.4|1634|1632.8|1633.6|1632.4|4
1651581750000|2022-05-03 12:42:30|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|4
1651581760000|2022-05-03 12:42:40|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|2
1651581770000|2022-05-03 12:42:50|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|15
1651581780000|2022-05-03 12:43:00|1633.8|1632.6|1634|1632.8|1634.1|1632.9|1633.8|1632.6|5
1651581790000|2022-05-03 12:43:10|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|27
1651581800000|2022-05-03 12:43:20|1633.9|1632.7|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|24
1651581810000|2022-05-03 12:43:30|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|0
1651581820000|2022-05-03 12:43:40|1633.2|1632|1633.4|1632.2|1633.5|1632.3|1633.2|1632|4
1651581830000|2022-05-03 12:43:50|1633.3|1632.1|1633.2|1632|1633.4|1632.2|1633.1|1631.9|2
1651581840000|2022-05-03 12:44:00|1633.3|1632.1|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|12
1651581850000|2022-05-03 12:44:10|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.2|1632|3
1651581860000|2022-05-03 12:44:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|3
1651581870000|2022-05-03 12:44:30|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|5
1651581880000|2022-05-03 12:44:40|||||||||3
1651581890000|2022-05-03 12:44:50|1633.4|1632.2|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|8
1651584600000|2022-05-03 13:30:00|1632.1|1630.9|1632.1|1630.9|1633.1|1631.9|1632.1|1630.9|270
1651584610000|2022-05-03 13:30:10|1632.2|1631|1629|1627.8|1632.2|1631|1629|1627.8|109
1651584620000|2022-05-03 13:30:20|1628.9|1627.7|1628.3|1627.1|1629.4|1628.2|1628.2|1627|109
1651584630000|2022-05-03 13:30:30|1628.2|1627|1626.2|1625|1628.2|1627|1626.2|1625|132
1651584640000|2022-05-03 13:30:40|1626.3|1625.1|1626.3|1625.1|1626.8|1625.6|1625.4|1624.2|86
1651584650000|2022-05-03 13:30:50|1626.4|1625.2|1628.6|1627.4|1628.6|1627.4|1626.4|1625.2|83
1651584660000|2022-05-03 13:31:00|1628.9|1627.7|1627.4|1626.2|1629|1627.8|1627.4|1626.2|72
1651584670000|2022-05-03 13:31:10|1627.3|1626.1|1626.8|1625.6|1627.3|1626.1|1626.4|1625.2|46
1651584680000|2022-05-03 13:31:20|1626.9|1625.7|1628.1|1626.9|1628.3|1627.1|1626.8|1625.6|43
1651584690000|2022-05-03 13:31:30|1627.9|1626.7|1628.7|1627.5|1629.1|1627.9|1627.9|1626.7|108
1651584700000|2022-05-03 13:31:40|1628.8|1627.6|1629.3|1628.1|1629.6|1628.4|1628.4|1627.2|57
1651584710000|2022-05-03 13:31:50|1629.5|1628.3|1629.5|1628.3|1630|1628.8|1629.5|1628.3|51
1651584720000|2022-05-03 13:32:00|1629.8|1628.6|1629.5|1628.3|1630.8|1629.6|1629.5|1628.3|93
1651584730000|2022-05-03 13:32:10|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1628.6|1627.4|46
1651584740000|2022-05-03 13:32:20|1628.8|1627.6|1630.6|1629.4|1630.6|1629.4|1628.8|1627.6|31
1651584750000|2022-05-03 13:32:30|1630.8|1629.6|1631|1629.8|1631.6|1630.4|1630.8|1629.6|27
1651584760000|2022-05-03 13:32:40|1630.9|1629.7|1630.9|1629.7|1631.7|1630.5|1630.8|1629.6|13
1651584770000|2022-05-03 13:32:50|1630.8|1629.6|1629.9|1628.7|1630.8|1629.6|1629.7|1628.5|28
1651584780000|2022-05-03 13:33:00|1630.7|1629.5|1629.8|1628.6|1631.1|1629.9|1629.8|1628.6|62
1651584790000|2022-05-03 13:33:10|1629.5|1628.3|1629.1|1627.9|1630.1|1628.9|1629|1627.8|68
1651584800000|2022-05-03 13:33:20|1629.2|1628|1629.1|1627.9|1629.5|1628.3|1629|1627.8|8
1651584810000|2022-05-03 13:33:30|1629.2|1628|1629.5|1628.3|1629.7|1628.5|1629|1627.8|27
1651584820000|2022-05-03 13:33:40|1629.6|1628.4|1629|1627.8|1629.7|1628.5|1629|1627.8|29
1651584830000|2022-05-03 13:33:50|1628.9|1627.7|1627.9|1626.7|1629|1627.8|1627.9|1626.7|47
1651584840000|2022-05-03 13:34:00|1627.8|1626.6|1628.9|1627.7|1629.8|1628.6|1627.7|1626.5|27
1651584850000|2022-05-03 13:34:10|1628.7|1627.5|1629.8|1628.6|1630|1628.8|1628.7|1627.5|16
1651584860000|2022-05-03 13:34:20|1629.7|1628.5|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|10
1651584870000|2022-05-03 13:34:30|1629.2|1628|1629.2|1628|1630|1628.8|1628.7|1627.5|39
1651584880000|2022-05-03 13:34:40|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.4|1627.2|34
1651584890000|2022-05-03 13:34:50|1628.6|1627.4|1629.1|1627.9|1629.6|1628.4|1628.6|1627.4|11
1651584900000|2022-05-03 13:35:00|1628.7|1627.5|1628.8|1627.6|1629|1627.8|1628.6|1627.4|35
1651584910000|2022-05-03 13:35:10|1628.5|1627.3|1628.3|1627.1|1628.8|1627.6|1627.9|1626.7|32
1651584920000|2022-05-03 13:35:20|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628|1626.8|35
1651584930000|2022-05-03 13:35:30|1628.4|1627.2|1629.7|1628.5|1629.8|1628.6|1628.3|1627.1|48
1651584940000|2022-05-03 13:35:40|1629.3|1628.1|1631.3|1630.1|1631.3|1630.1|1629.3|1628.1|54
1651584950000|2022-05-03 13:35:50|1631.5|1630.3|1631.2|1630|1631.5|1630.3|1630|1628.8|120
1651584960000|2022-05-03 13:36:00|1631.6|1630.4|1632.4|1631.2|1632.9|1631.7|1631.6|1630.4|177
1651584970000|2022-05-03 13:36:10|1632.6|1631.4|1632.4|1631.2|1633.1|1631.9|1632.3|1631.1|45
1651584980000|2022-05-03 13:36:20|1632.8|1631.6|1633|1631.8|1633.4|1632.2|1632.8|1631.6|42
1651584990000|2022-05-03 13:36:30|1632.8|1631.6|1632.8|1631.6|1633.3|1632.1|1632.7|1631.5|19
1651585000000|2022-05-03 13:36:40|1632.3|1631.1|1632.5|1631.3|1632.9|1631.7|1632.3|1631.1|16
1651585010000|2022-05-03 13:36:50|1632.3|1631.1|1633.2|1632|1633.3|1632.1|1632.3|1631.1|51
1651585020000|2022-05-03 13:37:00|1633.3|1632.1|1632.2|1631|1633.3|1632.1|1632|1630.8|31
1651585030000|2022-05-03 13:37:10|1632.3|1631.1|1633.2|1632|1633.2|1632|1632.3|1631.1|20
1651585040000|2022-05-03 13:37:20|1633.8|1632.6|1633.8|1632.6|1634.4|1633.2|1633.4|1632.2|37
1651585050000|2022-05-03 13:37:30|1633.9|1632.7|1632.9|1631.7|1634.1|1632.9|1632.9|1631.7|24
1651585060000|2022-05-03 13:37:40|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.5|1631.3|37
1651585070000|2022-05-03 13:37:50|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.1|1630.9|19
1651585080000|2022-05-03 13:38:00|1632.6|1631.4|1632.7|1631.5|1633.1|1631.9|1632.6|1631.4|55
1651585090000|2022-05-03 13:38:10|1632.6|1631.4|1633.3|1632.1|1633.4|1632.2|1632.5|1631.3|14
1651585100000|2022-05-03 13:38:20|1633.6|1632.4|1634.3|1633.1|1634.3|1633.1|1633.5|1632.3|34
1651585110000|2022-05-03 13:38:30|1634.4|1633.2|1634.6|1633.4|1635|1633.8|1634.4|1633.2|34
1651585120000|2022-05-03 13:38:40|1634.7|1633.5|1634.7|1633.5|1635|1633.8|1634.7|1633.5|27
1651585130000|2022-05-03 13:38:50|1634.9|1633.7|1634.5|1633.3|1634.9|1633.7|1634.5|1633.3|17
1651585140000|2022-05-03 13:39:00|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.4|1633.2|25
1651585150000|2022-05-03 13:39:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|21
1651585160000|2022-05-03 13:39:20|1634.8|1633.6|1634.9|1633.7|1635.1|1633.9|1634.7|1633.5|23
1651585170000|2022-05-03 13:39:30|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|14
1651585180000|2022-05-03 13:39:40|1634.6|1633.4|1634.2|1633|1634.7|1633.5|1633.8|1632.6|21
1651585190000|2022-05-03 13:39:50|1634.3|1633.1|1634.6|1633.4|1635.2|1634|1634.3|1633.1|32
1651585200000|2022-05-03 13:40:00|1634.7|1633.5|1634.1|1632.9|1634.8|1633.6|1633.9|1632.7|13
1651585210000|2022-05-03 13:40:10|1633.9|1632.7|1633|1631.8|1633.9|1632.7|1633|1631.8|75
1651585220000|2022-05-03 13:40:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|14
1651585230000|2022-05-03 13:40:30|1633.2|1632|1633.9|1632.7|1634|1632.8|1633|1631.8|41
1651585240000|2022-05-03 13:40:40|1633.8|1632.6|1633.1|1631.9|1633.8|1632.6|1633|1631.8|8
1651585250000|2022-05-03 13:40:50|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633|1631.8|123
1651585260000|2022-05-03 13:41:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|23
1651585270000|2022-05-03 13:41:10|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|11
1651585280000|2022-05-03 13:41:20|1634.4|1633.2|1633.9|1632.7|1634.5|1633.3|1633.9|1632.7|13
1651585290000|2022-05-03 13:41:30|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.6|1632.4|14
1651585300000|2022-05-03 13:41:40|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|11
1651585310000|2022-05-03 13:41:50|||||||||4
1651585320000|2022-05-03 13:42:00|1633.6|1632.4|1633.9|1632.7|1634|1632.8|1633.6|1632.4|8
1651585330000|2022-05-03 13:42:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|6
1651585340000|2022-05-03 13:42:20|1634|1632.8|1634.2|1633|1634.3|1633.1|1634|1632.8|24
1651585350000|2022-05-03 13:42:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1651585360000|2022-05-03 13:42:40|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.2|1633|27
1651585370000|2022-05-03 13:42:50|1634.4|1633.2|1634.5|1633.3|1634.8|1633.6|1634.4|1633.2|25
1651585380000|2022-05-03 13:43:00|1634.8|1633.6|1634.9|1633.7|1635.5|1634.3|1634.8|1633.6|57
1651585390000|2022-05-03 13:43:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|8
1651585400000|2022-05-03 13:43:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|9
1651585410000|2022-05-03 13:43:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|10
1651585420000|2022-05-03 13:43:40|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|2
1651585430000|2022-05-03 13:43:50|1635|1633.8|1634.6|1633.4|1635.2|1634|1634.6|1633.4|30
1651585440000|2022-05-03 13:44:00|1634.5|1633.3|1634.1|1632.9|1634.7|1633.5|1633.7|1632.5|35
1651585450000|2022-05-03 13:44:10|1634|1632.8|1634.9|1633.7|1635|1633.8|1634|1632.8|32
1651585460000|2022-05-03 13:44:20|1635|1633.8|1635.4|1634.2|1635.5|1634.3|1635|1633.8|14
1651585470000|2022-05-03 13:44:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|15
1651585480000|2022-05-03 13:44:40|1635.5|1634.3|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|16
1651585490000|2022-05-03 13:44:50|1634.6|1633.4|1635|1633.8|1635|1633.8|1634.6|1633.4|4
1651585500000|2022-05-03 13:45:00|1634.9|1633.7|1634.7|1633.5|1635|1633.8|1634.5|1633.3|30
1651585510000|2022-05-03 13:45:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|9
1651585520000|2022-05-03 13:45:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|11
1651585530000|2022-05-03 13:45:30|1635.2|1634|1635.4|1634.2|1635.5|1634.3|1635.2|1634|16
1651585540000|2022-05-03 13:45:40|1635.6|1634.4|1636.6|1635.4|1636.6|1635.4|1635.6|1634.4|53
1651585550000|2022-05-03 13:45:50|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|23
1651585560000|2022-05-03 13:46:00|1636.7|1635.5|1636|1634.8|1636.7|1635.5|1636|1634.8|24
1651585570000|2022-05-03 13:46:10|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1635.9|1634.7|53
1651585580000|2022-05-03 13:46:20|1636.4|1635.2|1635.9|1634.7|1636.4|1635.2|1635.9|1634.7|35
1651585590000|2022-05-03 13:46:30|1636.2|1635|1635.3|1634.1|1636.4|1635.2|1635.3|1634.1|22
1651585600000|2022-05-03 13:46:40|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.1|1633.9|20
1651585610000|2022-05-03 13:46:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|19
1651585620000|2022-05-03 13:47:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|16
1651585630000|2022-05-03 13:47:10|1635.7|1634.5|1636|1634.8|1636.2|1635|1635.6|1634.4|37
1651585640000|2022-05-03 13:47:20|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.9|1634.7|10
1651585650000|2022-05-03 13:47:30|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1635.9|1634.7|30
1651585660000|2022-05-03 13:47:40|||||||||10
1651585670000|2022-05-03 13:47:50|||||||||1
1651585680000|2022-05-03 13:48:00|||||||||18
1651585690000|2022-05-03 13:48:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|8
1651585700000|2022-05-03 13:48:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|28
1651585710000|2022-05-03 13:48:30|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|15
1651585720000|2022-05-03 13:48:40|||||||||16
1651585730000|2022-05-03 13:48:50|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|23
1651585740000|2022-05-03 13:49:00|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1635.9|1634.7|61
1651585750000|2022-05-03 13:49:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|28
1651585760000|2022-05-03 13:49:20|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|16
1651585770000|2022-05-03 13:49:30|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|17
1651585780000|2022-05-03 13:49:40|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|6
1651585790000|2022-05-03 13:49:50|1636.8|1635.6|1636.6|1635.4|1637.3|1636.1|1636.6|1635.4|64
1651585800000|2022-05-03 13:50:00|1636.8|1635.6|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|57
1651585810000|2022-05-03 13:50:10|1636.6|1635.4|1636.8|1635.6|1636.9|1635.7|1636.6|1635.4|13
1651585820000|2022-05-03 13:50:20|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|10
1651585830000|2022-05-03 13:50:30|1637.1|1635.9|1637.7|1636.5|1638|1636.8|1637.1|1635.9|31
1651585840000|2022-05-03 13:50:40|1637.4|1636.2|1637.9|1636.7|1637.9|1636.7|1637.4|1636.2|40
1651585850000|2022-05-03 13:50:50|1638|1636.8|1639.1|1637.9|1639.1|1637.9|1637.9|1636.7|98
1651585860000|2022-05-03 13:51:00|1639.4|1638.2|1639.1|1637.9|1639.6|1638.4|1639.1|1637.9|20
1651585870000|2022-05-03 13:51:10|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|26
1651585880000|2022-05-03 13:51:20|1639.7|1638.5|1639.7|1638.5|1640.2|1639|1639.7|1638.5|63
1651585890000|2022-05-03 13:51:30|1640.2|1639|1639.8|1638.6|1640.2|1639|1639.7|1638.5|65
1651585900000|2022-05-03 13:51:40|1639.9|1638.7|1640.1|1638.9|1640.4|1639.2|1639.9|1638.7|44
1651585910000|2022-05-03 13:51:50|1640.2|1639|1640.3|1639.1|1640.4|1639.2|1639.9|1638.7|24
1651585920000|2022-05-03 13:52:00|1640.4|1639.2|1641.4|1640.2|1641.4|1640.2|1640.2|1639|84
1651585930000|2022-05-03 13:52:10|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.2|1640|43
1651585940000|2022-05-03 13:52:20|1641.3|1640.1|1640.9|1639.7|1641.4|1640.2|1640.9|1639.7|45
1651585950000|2022-05-03 13:52:30|1640.6|1639.4|1640.4|1639.2|1640.6|1639.4|1640.4|1639.2|68
1651585960000|2022-05-03 13:52:40|1640.6|1639.4|1640.3|1639.1|1640.6|1639.4|1640.1|1638.9|26
1651585970000|2022-05-03 13:52:50|1640.4|1639.2|1640.1|1638.9|1640.4|1639.2|1640.1|1638.9|27
1651585980000|2022-05-03 13:53:00|1640.4|1639.2|1640.4|1639.2|1640.6|1639.4|1640.1|1638.9|37
1651585990000|2022-05-03 13:53:10|1640.5|1639.3|1640.4|1639.2|1640.5|1639.3|1640.1|1638.9|37
1651586000000|2022-05-03 13:53:20|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|8
1651586010000|2022-05-03 13:53:30|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|10
1651586020000|2022-05-03 13:53:40|1639.9|1638.7|1640.6|1639.4|1640.6|1639.4|1639.9|1638.7|33
1651586030000|2022-05-03 13:53:50|1641.1|1639.9|1641.7|1640.5|1641.7|1640.5|1641.1|1639.9|28
1651586040000|2022-05-03 13:54:00|1641.8|1640.6|1641.1|1639.9|1641.8|1640.6|1641.1|1639.9|81
1651586050000|2022-05-03 13:54:10|1640.8|1639.6|1640.3|1639.1|1640.8|1639.6|1640.3|1639.1|25
1651586060000|2022-05-03 13:54:20|||||||||3
1651586070000|2022-05-03 13:54:30|1640.1|1638.9|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|36
1651586080000|2022-05-03 13:54:40|||||||||17
1651586090000|2022-05-03 13:54:50|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.1|1638.9|119
1651586100000|2022-05-03 13:55:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.5|1639.3|38
1651586110000|2022-05-03 13:55:10|1640.5|1639.3|1640.8|1639.6|1640.8|1639.6|1640.3|1639.1|26
1651586120000|2022-05-03 13:55:20|1640.9|1639.7|1641.2|1640|1641.5|1640.3|1640.8|1639.6|42
1651586130000|2022-05-03 13:55:30|1640.9|1639.7|1640.7|1639.5|1641.5|1640.3|1640.7|1639.5|45
1651586140000|2022-05-03 13:55:40|||||||||9
1651586150000|2022-05-03 13:55:50|||||||||41
1651586160000|2022-05-03 13:56:00|1641|1639.8|1641.7|1640.5|1641.7|1640.5|1641|1639.8|24
1651586170000|2022-05-03 13:56:10|1641.9|1640.7|1642.6|1641.4|1642.9|1641.7|1641.9|1640.7|30
1651586180000|2022-05-03 13:56:20|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|16
1651586190000|2022-05-03 13:56:30|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.4|1641.2|23
1651586200000|2022-05-03 13:56:40|1642.4|1641.2|1642.7|1641.5|1642.7|1641.5|1642.3|1641.1|34
1651586210000|2022-05-03 13:56:50|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|46
1651586220000|2022-05-03 13:57:00|1642.5|1641.3|1642.8|1641.6|1643.5|1642.3|1642.5|1641.3|39
1651586230000|2022-05-03 13:57:10|1642.9|1641.7|1642.9|1641.7|1643.4|1642.2|1642.9|1641.7|9
1651586240000|2022-05-03 13:57:20|1643.1|1641.9|1642.9|1641.7|1643.2|1642|1642.9|1641.7|13
1651586250000|2022-05-03 13:57:30|||||||||1
1651586260000|2022-05-03 13:57:40|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|7
1651586270000|2022-05-03 13:57:50|1642.9|1641.7|1642.2|1641|1642.9|1641.7|1642.2|1641|35
1651586280000|2022-05-03 13:58:00|1641.9|1640.7|1642.4|1641.2|1642.7|1641.5|1641.9|1640.7|51
1651586290000|2022-05-03 13:58:10|1642.3|1641.1|1642.2|1641|1642.3|1641.1|1642.2|1641|13
1651586300000|2022-05-03 13:58:20|1642.1|1640.9|1641.9|1640.7|1642.2|1641|1641.9|1640.7|16
1651586310000|2022-05-03 13:58:30|1642|1640.8|1642|1640.8|1642|1640.8|1641.9|1640.7|36
1651586320000|2022-05-03 13:58:40|1641.9|1640.7|1641.7|1640.5|1642|1640.8|1641.7|1640.5|10
1651586330000|2022-05-03 13:58:50|||||||||3
1651586340000|2022-05-03 13:59:00|1642|1640.8|1642.3|1641.1|1642.4|1641.2|1641.7|1640.5|24
1651586350000|2022-05-03 13:59:10|1642.4|1641.2|1641.7|1640.5|1642.4|1641.2|1641.7|1640.5|26
1651586360000|2022-05-03 13:59:20|1641.8|1640.6|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|29
1651586370000|2022-05-03 13:59:30|1641.6|1640.4|1641.3|1640.1|1641.6|1640.4|1641.3|1640.1|71
1651586380000|2022-05-03 13:59:40|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.3|1640.1|3
1651586390000|2022-05-03 13:59:50|1641.6|1640.4|1641.2|1640|1641.6|1640.4|1641.2|1640|34
1651586400000|2022-05-03 14:00:00|1641.1|1639.9|1640.7|1639.5|1641.2|1640|1640.7|1639.5|40
1651586410000|2022-05-03 14:00:10|1640.8|1639.6|1640.9|1639.7|1641.2|1640|1640.8|1639.6|24
1651586420000|2022-05-03 14:00:20|1641|1639.8|1640.8|1639.6|1641.2|1640|1640.8|1639.6|26
1651586430000|2022-05-03 14:00:30|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.7|1639.5|9
1651586440000|2022-05-03 14:00:40|||||||||3
1651586450000|2022-05-03 14:00:50|||||||||9
1651586460000|2022-05-03 14:01:00|1641|1639.8|1640.9|1639.7|1641.6|1640.4|1640.9|1639.7|52
1651586470000|2022-05-03 14:01:10|1640.8|1639.6|1640.9|1639.7|1640.9|1639.7|1640.7|1639.5|17
1651586480000|2022-05-03 14:01:20|1641.2|1640|1641.4|1640.2|1641.4|1640.2|1641.2|1640|8
1651586490000|2022-05-03 14:01:30|1641.6|1640.4|1641.1|1639.9|1641.6|1640.4|1641.1|1639.9|20
1651586500000|2022-05-03 14:01:40|1640.9|1639.7|1640.7|1639.5|1641.1|1639.9|1640.6|1639.4|53
1651586510000|2022-05-03 14:01:50|1640.8|1639.6|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|15
1651586520000|2022-05-03 14:02:00|1640.8|1639.6|1641.4|1640.2|1641.4|1640.2|1640.6|1639.4|35
1651586530000|2022-05-03 14:02:10|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.4|1640.2|25
1651586540000|2022-05-03 14:02:20|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|2
1651586550000|2022-05-03 14:02:30|1641.8|1640.6|1642.4|1641.2|1642.6|1641.4|1641.8|1640.6|22
1651586560000|2022-05-03 14:02:40|1642.1|1640.9|1642|1640.8|1642.3|1641.1|1642|1640.8|17
1651586570000|2022-05-03 14:02:50|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.9|1640.7|13
1651586580000|2022-05-03 14:03:00|1642.1|1640.9|1642.3|1641.1|1642.9|1641.7|1642.1|1640.9|59
1651586590000|2022-05-03 14:03:10|1642.5|1641.3|1642.5|1641.3|1642.6|1641.4|1642.2|1641|18
1651586600000|2022-05-03 14:03:20|1642.6|1641.4|1642.3|1641.1|1642.8|1641.6|1642.3|1641.1|12
1651586610000|2022-05-03 14:03:30|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.4|1641.2|14
1651586620000|2022-05-03 14:03:40|1642.6|1641.4|1642.4|1641.2|1642.7|1641.5|1642.4|1641.2|18
1651586630000|2022-05-03 14:03:50|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|7
1651586640000|2022-05-03 14:04:00|1642.6|1641.4|1642.5|1641.3|1642.9|1641.7|1642.4|1641.2|44
1651586650000|2022-05-03 14:04:10|1642.6|1641.4|1642.5|1641.3|1642.7|1641.5|1642.4|1641.2|10
1651586660000|2022-05-03 14:04:20|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.5|1641.3|6
1651586670000|2022-05-03 14:04:30|||||||||16
1651586680000|2022-05-03 14:04:40|1642.6|1641.4|1642.4|1641.2|1642.7|1641.5|1642.4|1641.2|32
1651586690000|2022-05-03 14:04:50|1642.7|1641.5|1642.5|1641.3|1642.7|1641.5|1642.4|1641.2|13
1651586700000|2022-05-03 14:05:00|1642.7|1641.5|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|12
1651586710000|2022-05-03 14:05:10|1642.8|1641.6|1641.9|1640.7|1642.8|1641.6|1641.9|1640.7|17
1651586720000|2022-05-03 14:05:20|1642.1|1640.9|1641.9|1640.7|1642.1|1640.9|1641.9|1640.7|8
1651586730000|2022-05-03 14:05:30|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|10
1651586740000|2022-05-03 14:05:40|1641.6|1640.4|1641.5|1640.3|1641.7|1640.5|1641.4|1640.2|13
1651586750000|2022-05-03 14:05:50|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1640.9|1639.7|18
1651586760000|2022-05-03 14:06:00|1641.2|1640|1641.5|1640.3|1641.5|1640.3|1641.2|1640|12
1651586770000|2022-05-03 14:06:10|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641|1639.8|17
1651586780000|2022-05-03 14:06:20|1641.4|1640.2|1640.7|1639.5|1641.4|1640.2|1640.7|1639.5|21
1651586790000|2022-05-03 14:06:30|1640.8|1639.6|1640.4|1639.2|1640.8|1639.6|1640.4|1639.2|29
1651586800000|2022-05-03 14:06:40|1640.2|1639|1640.2|1639|1640.3|1639.1|1640.2|1639|32
1651586810000|2022-05-03 14:06:50|1640.3|1639.1|1640.2|1639|1640.6|1639.4|1640.2|1639|17
1651586820000|2022-05-03 14:07:00|1640.3|1639.1|1640.3|1639.1|1640.5|1639.3|1640.2|1639|16
1651586830000|2022-05-03 14:07:10|1640.2|1639|1640.1|1638.9|1640.3|1639.1|1639.7|1638.5|19
1651586840000|2022-05-03 14:07:20|1639.8|1638.6|1639.9|1638.7|1640|1638.8|1639.7|1638.5|11
1651586850000|2022-05-03 14:07:30|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|5
1651586860000|2022-05-03 14:07:40|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|9
1651586870000|2022-05-03 14:07:50|||||||||1
1651586880000|2022-05-03 14:08:00|||||||||139
1651586890000|2022-05-03 14:08:10|1639.9|1638.7|1639.7|1638.5|1640.2|1639|1639.7|1638.5|17
1651586900000|2022-05-03 14:08:20|1639.4|1638.2|1639.6|1638.4|1639.7|1638.5|1639.4|1638.2|19
1651586910000|2022-05-03 14:08:30|1639.7|1638.5|1639.4|1638.2|1639.7|1638.5|1639.4|1638.2|6
1651586920000|2022-05-03 14:08:40|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|14
1651586930000|2022-05-03 14:08:50|1639.2|1638|1639.5|1638.3|1639.7|1638.5|1639.2|1638|39
1651586940000|2022-05-03 14:09:00|1639.4|1638.2|1639.7|1638.5|1640.6|1639.4|1639.4|1638.2|69
1651586950000|2022-05-03 14:09:10|1639.9|1638.7|1640.3|1639.1|1640.4|1639.2|1639.9|1638.7|24
1651586960000|2022-05-03 14:09:20|1640.6|1639.4|1641.1|1639.9|1641.1|1639.9|1640.4|1639.2|13
1651586970000|2022-05-03 14:09:30|1641|1639.8|1641.4|1640.2|1641.4|1640.2|1641|1639.8|19
1651586980000|2022-05-03 14:09:40|1641.1|1639.9|1641.5|1640.3|1641.5|1640.3|1641.1|1639.9|28
1651586990000|2022-05-03 14:09:50|1641.3|1640.1|1640.5|1639.3|1641.3|1640.1|1640.5|1639.3|16
1651587000000|2022-05-03 14:10:00|1640.4|1639.2|1640.5|1639.3|1640.6|1639.4|1640.4|1639.2|19
1651587010000|2022-05-03 14:10:10|1640.6|1639.4|1640.1|1638.9|1640.6|1639.4|1639.9|1638.7|72
1651587020000|2022-05-03 14:10:20|1640|1638.8|1640|1638.8|1640.1|1638.9|1639.9|1638.7|14
1651587030000|2022-05-03 14:10:30|1640.1|1638.9|1640.4|1639.2|1640.4|1639.2|1640.1|1638.9|5
1651587040000|2022-05-03 14:10:40|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|3
1651587050000|2022-05-03 14:10:50|1639.9|1638.7|1638.6|1637.4|1639.9|1638.7|1638.6|1637.4|43
1651587060000|2022-05-03 14:11:00|1638.7|1637.5|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|22
1651587070000|2022-05-03 14:11:10|1638.7|1637.5|1638.4|1637.2|1638.9|1637.7|1638.1|1636.9|17
1651587080000|2022-05-03 14:11:20|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|8
1651587090000|2022-05-03 14:11:30|1638.5|1637.3|1639.1|1637.9|1639.1|1637.9|1638.4|1637.2|18
1651587100000|2022-05-03 14:11:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|4
1651587110000|2022-05-03 14:11:50|1638.6|1637.4|1638.7|1637.5|1638.9|1637.7|1638.6|1637.4|6
1651587120000|2022-05-03 14:12:00|1638.6|1637.4|1638.9|1637.7|1638.9|1637.7|1638.6|1637.4|4
1651587130000|2022-05-03 14:12:10|||||||||7
1651587140000|2022-05-03 14:12:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|9
1651587150000|2022-05-03 14:12:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|22
1651587160000|2022-05-03 14:12:40|1639.4|1638.2|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|23
1651587170000|2022-05-03 14:12:50|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|22
1651587180000|2022-05-03 14:13:00|1639.4|1638.2|1639.1|1637.9|1639.4|1638.2|1639.1|1637.9|15
1651587190000|2022-05-03 14:13:10|1639.2|1638|1638.6|1637.4|1639.3|1638.1|1638.6|1637.4|27
1651587200000|2022-05-03 14:13:20|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|3
1651587210000|2022-05-03 14:13:30|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.2|1637|25
1651587220000|2022-05-03 14:13:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1651587230000|2022-05-03 14:13:50|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|3
1651587240000|2022-05-03 14:14:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.2|1637|24
1651587250000|2022-05-03 14:14:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|11
1651587260000|2022-05-03 14:14:20|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|4
1651587270000|2022-05-03 14:14:30|||||||||3
1651587280000|2022-05-03 14:14:40|||||||||5
1651587290000|2022-05-03 14:14:50|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|20
1651587300000|2022-05-03 14:15:00|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|6
1651587310000|2022-05-03 14:15:10|1638.4|1637.2|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|9
1651587320000|2022-05-03 14:15:20|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|16
1651587330000|2022-05-03 14:15:30|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|16
1651587340000|2022-05-03 14:15:40|1638.4|1637.2|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|15
1651587350000|2022-05-03 14:15:50|1638.4|1637.2|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|23
1651587360000|2022-05-03 14:16:00|1638.1|1636.9|1638.2|1637|1638.5|1637.3|1638.1|1636.9|31
1651587370000|2022-05-03 14:16:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.2|1637|14
1651587380000|2022-05-03 14:16:20|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|7
1651587390000|2022-05-03 14:16:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|34
1651587400000|2022-05-03 14:16:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|6
1651587410000|2022-05-03 14:16:50|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|15
1651587420000|2022-05-03 14:17:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|15
1651587430000|2022-05-03 14:17:10|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.1|1636.9|21
1651587440000|2022-05-03 14:17:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.7|1637.5|71
1651587450000|2022-05-03 14:17:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|30
1651587460000|2022-05-03 14:17:40|1639.3|1638.1|1639.3|1638.1|1639.7|1638.5|1639.2|1638|40
1651587470000|2022-05-03 14:17:50|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|117
1651587480000|2022-05-03 14:18:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|26
1651587490000|2022-05-03 14:18:10|1639.8|1638.6|1640.2|1639|1640.2|1639|1639.8|1638.6|21
1651587500000|2022-05-03 14:18:20|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|3
1651587510000|2022-05-03 14:18:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|8
1651587520000|2022-05-03 14:18:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.4|1639.2|33
1651587530000|2022-05-03 14:18:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|14
1651587540000|2022-05-03 14:19:00|1640.9|1639.7|1641.2|1640|1641.4|1640.2|1640.9|1639.7|15
1651587550000|2022-05-03 14:19:10|1640.9|1639.7|1640.9|1639.7|1641.1|1639.9|1640.9|1639.7|12
1651587560000|2022-05-03 14:19:20|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.1|1639.9|11
1651587570000|2022-05-03 14:19:30|1641.3|1640.1|1640.9|1639.7|1641.3|1640.1|1640.9|1639.7|10
1651587580000|2022-05-03 14:19:40|||||||||2
1651587590000|2022-05-03 14:19:50|1641|1639.8|1641.6|1640.4|1641.7|1640.5|1641|1639.8|47
1651587600000|2022-05-03 14:20:00|1641.5|1640.3|1641.9|1640.7|1642|1640.8|1641.5|1640.3|24
1651587610000|2022-05-03 14:20:10|1642.3|1641.1|1642.5|1641.3|1642.6|1641.4|1642.3|1641.1|27
1651587620000|2022-05-03 14:20:20|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|9
1651587630000|2022-05-03 14:20:30|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.7|1640.5|15
1651587640000|2022-05-03 14:20:40|1642|1640.8|1642.2|1641|1642.2|1641|1642|1640.8|9
1651587650000|2022-05-03 14:20:50|1642.4|1641.2|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|21
1651587660000|2022-05-03 14:21:00|1642.4|1641.2|1642.5|1641.3|1642.6|1641.4|1642.4|1641.2|39
1651587670000|2022-05-03 14:21:10|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|24
1651587680000|2022-05-03 14:21:20|1642.2|1641|1642.3|1641.1|1642.4|1641.2|1642.2|1641|15
1651587690000|2022-05-03 14:21:30|1642.4|1641.2|1642|1640.8|1642.4|1641.2|1642|1640.8|20
1651587700000|2022-05-03 14:21:40|1641.3|1640.1|1640.6|1639.4|1641.3|1640.1|1640.6|1639.4|53
1651587710000|2022-05-03 14:21:50|1640.5|1639.3|1640.5|1639.3|1640.7|1639.5|1640.4|1639.2|15
1651587720000|2022-05-03 14:22:00|1640.4|1639.2|1640.9|1639.7|1641|1639.8|1640.4|1639.2|70
1651587730000|2022-05-03 14:22:10|1641|1639.8|1641|1639.8|1641.2|1640|1640.9|1639.7|13
1651587740000|2022-05-03 14:22:20|1641.1|1639.9|1641.2|1640|1641.2|1640|1641.1|1639.9|2
1651587750000|2022-05-03 14:22:30|1640.9|1639.7|1641.1|1639.9|1641.1|1639.9|1640.9|1639.7|6
1651587760000|2022-05-03 14:22:40|1641.2|1640|1641|1639.8|1641.2|1640|1640.8|1639.6|24
1651587770000|2022-05-03 14:22:50|1641.1|1639.9|1641.2|1640|1641.2|1640|1641.1|1639.9|2
1651587780000|2022-05-03 14:23:00|1640.9|1639.7|1639.7|1638.5|1640.9|1639.7|1639.7|1638.5|13
1651587790000|2022-05-03 14:23:10|1639.6|1638.4|1639.7|1638.5|1639.8|1638.6|1639.6|1638.4|18
1651587800000|2022-05-03 14:23:20|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|8
1651587810000|2022-05-03 14:23:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.2|1638|44
1651587820000|2022-05-03 14:23:40|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|10
1651587830000|2022-05-03 14:23:50|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|8
1651587840000|2022-05-03 14:24:00|1640.4|1639.2|1640.3|1639.1|1640.6|1639.4|1640.2|1639|35
1651587850000|2022-05-03 14:24:10|1640.4|1639.2|1640.6|1639.4|1640.7|1639.5|1640.3|1639.1|8
1651587860000|2022-05-03 14:24:20|1640.3|1639.1|1640.1|1638.9|1640.5|1639.3|1640.1|1638.9|9
1651587870000|2022-05-03 14:24:30|1640.2|1639|1639.8|1638.6|1640.2|1639|1639.8|1638.6|34
1651587880000|2022-05-03 14:24:40|1640|1638.8|1640.2|1639|1640.2|1639|1639.8|1638.6|17
1651587890000|2022-05-03 14:24:50|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640|1638.8|11
1651587900000|2022-05-03 14:25:00|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.1|1638.9|21
1651587910000|2022-05-03 14:25:10|1640.4|1639.2|1640.8|1639.6|1640.8|1639.6|1640.4|1639.2|10
1651587920000|2022-05-03 14:25:20|1640.9|1639.7|1641.8|1640.6|1641.8|1640.6|1640.9|1639.7|13
1651587930000|2022-05-03 14:25:30|1641.9|1640.7|1641.3|1640.1|1641.9|1640.7|1641.3|1640.1|10
1651587940000|2022-05-03 14:25:40|1641.4|1640.2|1642.2|1641|1642.2|1641|1641.4|1640.2|13
1651587950000|2022-05-03 14:25:50|1642.1|1640.9|1642.1|1640.9|1642.2|1641|1641.9|1640.7|7
1651587960000|2022-05-03 14:26:00|1642.2|1641|1642.4|1641.2|1642.5|1641.3|1642.2|1641|32
1651587970000|2022-05-03 14:26:10|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.2|1641|19
1651587980000|2022-05-03 14:26:20|1642.2|1641|1642.4|1641.2|1642.5|1641.3|1642.1|1640.9|10
1651587990000|2022-05-03 14:26:30|1642.3|1641.1|1641.8|1640.6|1642.3|1641.1|1641.8|1640.6|23
1651588000000|2022-05-03 14:26:40|1641.9|1640.7|1642.2|1641|1642.2|1641|1641.9|1640.7|61
1651588010000|2022-05-03 14:26:50|1642.1|1640.9|1642.1|1640.9|1642.2|1641|1642.1|1640.9|19
1651588020000|2022-05-03 14:27:00|1642|1640.8|1642.4|1641.2|1642.5|1641.3|1641.9|1640.7|38
1651588030000|2022-05-03 14:27:10|1642.5|1641.3|1642.7|1641.5|1642.9|1641.7|1642.5|1641.3|39
1651588040000|2022-05-03 14:27:20|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|24
1651588050000|2022-05-03 14:27:30|1643.2|1642|1643.2|1642|1643.4|1642.2|1643.2|1642|10
1651588060000|2022-05-03 14:27:40|1642.9|1641.7|1642.9|1641.7|1643.1|1641.9|1642.9|1641.7|3
1651588070000|2022-05-03 14:27:50|1642.4|1641.2|1642.3|1641.1|1642.5|1641.3|1642.2|1641|23
1651588080000|2022-05-03 14:28:00|1642.4|1641.2|1642.2|1641|1642.4|1641.2|1642.2|1641|16
1651588090000|2022-05-03 14:28:10|1642.3|1641.1|1641.8|1640.6|1642.3|1641.1|1641.8|1640.6|16
1651588100000|2022-05-03 14:28:20|1641.9|1640.7|1641.7|1640.5|1642|1640.8|1641.7|1640.5|25
1651588110000|2022-05-03 14:28:30|1641.6|1640.4|1641.1|1639.9|1641.6|1640.4|1641.1|1639.9|11
1651588120000|2022-05-03 14:28:40|1641.2|1640|1641.4|1640.2|1641.5|1640.3|1641|1639.8|20
1651588130000|2022-05-03 14:28:50|1641.5|1640.3|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|3
1651588140000|2022-05-03 14:29:00|1641.5|1640.3|1641.2|1640|1641.7|1640.5|1641.2|1640|22
1651588150000|2022-05-03 14:29:10|1641|1639.8|1640.7|1639.5|1641.1|1639.9|1640.6|1639.4|14
1651588160000|2022-05-03 14:29:20|1640.9|1639.7|1641.1|1639.9|1641.2|1640|1640.9|1639.7|25
1651588170000|2022-05-03 14:29:30|1641.2|1640|1640.8|1639.6|1641.2|1640|1640.8|1639.6|40
1651588180000|2022-05-03 14:29:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|28
1651588190000|2022-05-03 14:29:50|1641.2|1640|1641|1639.8|1641.2|1640|1641|1639.8|9
1651588200000|2022-05-03 14:30:00|1641.2|1640|1642.3|1641.1|1642.4|1641.2|1641.2|1640|28
1651588210000|2022-05-03 14:30:10|1642.4|1641.2|1642.7|1641.5|1642.8|1641.6|1642.4|1641.2|29
1651588220000|2022-05-03 14:30:20|1642.8|1641.6|1642.7|1641.5|1642.9|1641.7|1642.7|1641.5|5
1651588230000|2022-05-03 14:30:30|1642.8|1641.6|1642.9|1641.7|1643.2|1642|1642.8|1641.6|21
1651588240000|2022-05-03 14:30:40|1642.8|1641.6|1642.5|1641.3|1642.8|1641.6|1642.4|1641.2|21
1651588250000|2022-05-03 14:30:50|1642.4|1641.2|1642.7|1641.5|1642.7|1641.5|1642.4|1641.2|6
1651588260000|2022-05-03 14:31:00|1642.8|1641.6|1642.9|1641.7|1643.2|1642|1642.8|1641.6|29
1651588270000|2022-05-03 14:31:10|1642.7|1641.5|1642.4|1641.2|1642.7|1641.5|1642.3|1641.1|12
1651588280000|2022-05-03 14:31:20|||||||||3
1651588290000|2022-05-03 14:31:30|1641.2|1640|1640.7|1639.5|1641.2|1640|1640.7|1639.5|26
1651588300000|2022-05-03 14:31:40|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.2|1639|17
1651588310000|2022-05-03 14:31:50|1640.4|1639.2|1640.7|1639.5|1640.7|1639.5|1640.2|1639|35
1651588320000|2022-05-03 14:32:00|1641.2|1640|1641.3|1640.1|1641.5|1640.3|1640.9|1639.7|29
1651588330000|2022-05-03 14:32:10|1641.4|1640.2|1641.6|1640.4|1641.7|1640.5|1641.4|1640.2|14
1651588340000|2022-05-03 14:32:20|1641.5|1640.3|1641.6|1640.4|1641.7|1640.5|1641.5|1640.3|2
1651588350000|2022-05-03 14:32:30|1641.7|1640.5|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|7
1651588360000|2022-05-03 14:32:40|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|2
1651588370000|2022-05-03 14:32:50|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|1
1651588380000|2022-05-03 14:33:00|1641.4|1640.2|1641.7|1640.5|1641.7|1640.5|1641.2|1640|35
1651588390000|2022-05-03 14:33:10|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|9
1651588400000|2022-05-03 14:33:20|1641.8|1640.6|1642.2|1641|1642.3|1641.1|1641.8|1640.6|15
1651588410000|2022-05-03 14:33:30|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|9
1651588420000|2022-05-03 14:33:40|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|9
1651588430000|2022-05-03 14:33:50|1642.4|1641.2|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|30
1651588440000|2022-05-03 14:34:00|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|28
1651588450000|2022-05-03 14:34:10|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.4|1641.2|16
1651588460000|2022-05-03 14:34:20|1642.6|1641.4|1642.4|1641.2|1642.7|1641.5|1642.4|1641.2|26
1651588470000|2022-05-03 14:34:30|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|5
1651588480000|2022-05-03 14:34:40|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|6
1651588490000|2022-05-03 14:34:50|1641.9|1640.7|1641.7|1640.5|1641.9|1640.7|1641.7|1640.5|17
1651588500000|2022-05-03 14:35:00|1641.8|1640.6|1641.6|1640.4|1641.9|1640.7|1641.4|1640.2|34
1651588510000|2022-05-03 14:35:10|1641.7|1640.5|1641.9|1640.7|1641.9|1640.7|1641.6|1640.4|9
1651588520000|2022-05-03 14:35:20|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.4|1640.2|21
1651588530000|2022-05-03 14:35:30|1641.6|1640.4|1641.1|1639.9|1641.6|1640.4|1641.1|1639.9|13
1651588540000|2022-05-03 14:35:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.6|1639.4|38
1651588550000|2022-05-03 14:35:50|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|5
1651588560000|2022-05-03 14:36:00|1641.2|1640|1640.6|1639.4|1641.2|1640|1640.6|1639.4|12
1651588570000|2022-05-03 14:36:10|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|64
1651588580000|2022-05-03 14:36:20|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|26
1651588590000|2022-05-03 14:36:30|1640.4|1639.2|1639.6|1638.4|1640.4|1639.2|1639.4|1638.2|29
1651588600000|2022-05-03 14:36:40|1639.8|1638.6|1639.2|1638|1639.9|1638.7|1639.1|1637.9|19
1651588610000|2022-05-03 14:36:50|1639.1|1637.9|1638.6|1637.4|1639.2|1638|1638.6|1637.4|29
1651588620000|2022-05-03 14:37:00|1638.9|1637.7|1638.6|1637.4|1639.1|1637.9|1638.6|1637.4|40
1651588630000|2022-05-03 14:37:10|1638.7|1637.5|1637.8|1636.6|1638.7|1637.5|1637.8|1636.6|88
1651588640000|2022-05-03 14:37:20|1638.1|1636.9|1638.1|1636.9|1638.6|1637.4|1638.1|1636.9|64
1651588650000|2022-05-03 14:37:30|1638.3|1637.1|1637.9|1636.7|1638.3|1637.1|1637.7|1636.5|35
1651588660000|2022-05-03 14:37:40|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.2|1636|43
1651588670000|2022-05-03 14:37:50|1637.6|1636.4|1637|1635.8|1637.7|1636.5|1637|1635.8|40
1651588680000|2022-05-03 14:38:00|1637.1|1635.9|1636.6|1635.4|1637.4|1636.2|1636.6|1635.4|37
1651588690000|2022-05-03 14:38:10|1636.5|1635.3|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|48
1651588700000|2022-05-03 14:38:20|1636.2|1635|1636.3|1635.1|1636.5|1635.3|1636|1634.8|45
1651588710000|2022-05-03 14:38:30|1636.4|1635.2|1635.5|1634.3|1636.4|1635.2|1635.5|1634.3|72
1651588720000|2022-05-03 14:38:40|1635.6|1634.4|1635.1|1633.9|1635.8|1634.6|1635|1633.8|82
1651588730000|2022-05-03 14:38:50|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634|1632.8|157
1651588740000|2022-05-03 14:39:00|1634.6|1633.4|1635.1|1633.9|1635.9|1634.7|1634.4|1633.2|75
1651588750000|2022-05-03 14:39:10|1635.2|1634|1634.8|1633.6|1635.6|1634.4|1634.8|1633.6|41
1651588760000|2022-05-03 14:39:20|1634.9|1633.7|1634|1632.8|1634.9|1633.7|1633.9|1632.7|32
1651588770000|2022-05-03 14:39:30|1634.2|1633|1634|1632.8|1634.2|1633|1633.9|1632.7|23
1651588780000|2022-05-03 14:39:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.5|1632.3|28
1651588790000|2022-05-03 14:39:50|1633.7|1632.5|1633.2|1632|1633.7|1632.5|1632.7|1631.5|47
1651588800000|2022-05-03 14:40:00|1633.5|1632.3|1633.9|1632.7|1634|1632.8|1633.5|1632.3|70
1651588810000|2022-05-03 14:40:10|1633.8|1632.6|1634.7|1633.5|1634.9|1633.7|1633.8|1632.6|27
1651588820000|2022-05-03 14:40:20|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.2|1633|33
1651588830000|2022-05-03 14:40:30|1634.5|1633.3|1633.7|1632.5|1634.5|1633.3|1633.7|1632.5|19
1651588840000|2022-05-03 14:40:40|||||||||66
1651588850000|2022-05-03 14:40:50|1633.4|1632.2|1634.2|1633|1634.2|1633|1633.4|1632.2|60
1651588860000|2022-05-03 14:41:00|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|25
1651588870000|2022-05-03 14:41:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|5
1651588880000|2022-05-03 14:41:20|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.7|1632.5|12
1651588890000|2022-05-03 14:41:30|1633.7|1632.5|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|6
1651588900000|2022-05-03 14:41:40|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|8
1651588910000|2022-05-03 14:41:50|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.2|1633|31
1651588920000|2022-05-03 14:42:00|1634.6|1633.4|1635.2|1634|1635.3|1634.1|1634.6|1633.4|16
1651588930000|2022-05-03 14:42:10|1635.1|1633.9|1634.2|1633|1635.1|1633.9|1634.2|1633|19
1651588940000|2022-05-03 14:42:20|1634.1|1632.9|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|25
1651588950000|2022-05-03 14:42:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|4
1651588960000|2022-05-03 14:42:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|6
1651588970000|2022-05-03 14:42:50|1634.8|1633.6|1635.3|1634.1|1635.3|1634.1|1634.6|1633.4|24
1651588980000|2022-05-03 14:43:00|1635.1|1633.9|1635.3|1634.1|1635.5|1634.3|1635.1|1633.9|70
1651588990000|2022-05-03 14:43:10|1635.4|1634.2|1635.8|1634.6|1635.8|1634.6|1635.2|1634|58
1651589000000|2022-05-03 14:43:20|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|10
1651589010000|2022-05-03 14:43:30|1636.2|1635|1636.9|1635.7|1636.9|1635.7|1636.2|1635|26
1651589020000|2022-05-03 14:43:40|1637|1635.8|1636.9|1635.7|1637.5|1636.3|1636.9|1635.7|42
1651589030000|2022-05-03 14:43:50|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|10
1651589040000|2022-05-03 14:44:00|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.2|1635|16
1651589050000|2022-05-03 14:44:10|1636.4|1635.2|1635.9|1634.7|1636.4|1635.2|1635.8|1634.6|4
1651589060000|2022-05-03 14:44:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|5
1651589070000|2022-05-03 14:44:30|1635.5|1634.3|1635.2|1634|1635.6|1634.4|1634.9|1633.7|65
1651589080000|2022-05-03 14:44:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|16
1651589090000|2022-05-03 14:44:50|1635.4|1634.2|1635.8|1634.6|1635.8|1634.6|1635.4|1634.2|20
1651589100000|2022-05-03 14:45:00|1635.7|1634.5|1636.2|1635|1636.4|1635.2|1635.7|1634.5|13
1651589110000|2022-05-03 14:45:10|1636.3|1635.1|1636.2|1635|1636.4|1635.2|1636.2|1635|18
1651589120000|2022-05-03 14:45:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|21
1651589130000|2022-05-03 14:45:30|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|8
1651589140000|2022-05-03 14:45:40|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636|1634.8|31
1651589150000|2022-05-03 14:45:50|1636|1634.8|1635.7|1634.5|1636|1634.8|1635.7|1634.5|11
1651589160000|2022-05-03 14:46:00|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.5|1634.3|29
1651589170000|2022-05-03 14:46:10|1635.9|1634.7|1636.1|1634.9|1636.2|1635|1635.9|1634.7|5
1651589180000|2022-05-03 14:46:20|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.2|1635|45
1651589190000|2022-05-03 14:46:30|1636.4|1635.2|1635.9|1634.7|1636.4|1635.2|1635.9|1634.7|38
1651589200000|2022-05-03 14:46:40|1635.8|1634.6|1635.2|1634|1635.8|1634.6|1635.2|1634|8
1651589210000|2022-05-03 14:46:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.6|1633.4|40
1651589220000|2022-05-03 14:47:00|1634.9|1633.7|1635.2|1634|1635.2|1634|1634.9|1633.7|6
1651589230000|2022-05-03 14:47:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|23
1651589240000|2022-05-03 14:47:20|1634.6|1633.4|1635.1|1633.9|1635.4|1634.2|1634.6|1633.4|62
1651589250000|2022-05-03 14:47:30|1634.9|1633.7|1634.7|1633.5|1635.1|1633.9|1634.6|1633.4|36
1651589260000|2022-05-03 14:47:40|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|52
1651589270000|2022-05-03 14:47:50|1634.7|1633.5|1633.8|1632.6|1634.7|1633.5|1633.7|1632.5|37
1651589280000|2022-05-03 14:48:00|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633.5|1632.3|73
1651589290000|2022-05-03 14:48:10|1633.7|1632.5|1634.1|1632.9|1634.4|1633.2|1633.7|1632.5|59
1651589300000|2022-05-03 14:48:20|1634.5|1633.3|1634.2|1633|1634.6|1633.4|1634.1|1632.9|11
1651589310000|2022-05-03 14:48:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|5
1651589320000|2022-05-03 14:48:40|1633.8|1632.6|1633.2|1632|1633.8|1632.6|1633.1|1631.9|18
1651589330000|2022-05-03 14:48:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|16
1651589340000|2022-05-03 14:49:00|1633.1|1631.9|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|23
1651589350000|2022-05-03 14:49:10|1633.7|1632.5|1634.3|1633.1|1634.3|1633.1|1633.7|1632.5|40
1651589360000|2022-05-03 14:49:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|5
1651589370000|2022-05-03 14:49:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.1|1632.9|9
1651589380000|2022-05-03 14:49:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|4
1651589390000|2022-05-03 14:49:50|1634.6|1633.4|1635|1633.8|1635.5|1634.3|1634.6|1633.4|49
1651589400000|2022-05-03 14:50:00|1635.1|1633.9|1635.6|1634.4|1635.6|1634.4|1635.1|1633.9|29
1651589410000|2022-05-03 14:50:10|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1634.8|1633.6|39
1651589420000|2022-05-03 14:50:20|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|11
1651589430000|2022-05-03 14:50:30|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.3|1633.1|25
1651589440000|2022-05-03 14:50:40|1634.3|1633.1|1634.2|1633|1634.5|1633.3|1634.2|1633|4
1651589450000|2022-05-03 14:50:50|1634.1|1632.9|1633.8|1632.6|1634.6|1633.4|1633.7|1632.5|10
1651589460000|2022-05-03 14:51:00|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|34
1651589470000|2022-05-03 14:51:10|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|14
1651589480000|2022-05-03 14:51:20|1633.7|1632.5|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|18
1651589490000|2022-05-03 14:51:30|1634.2|1633|1634.1|1632.9|1634.2|1633|1633.9|1632.7|12
1651589500000|2022-05-03 14:51:40|1634.3|1633.1|1633.9|1632.7|1634.5|1633.3|1633.9|1632.7|26
1651589510000|2022-05-03 14:51:50|1634|1632.8|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|6
1651589520000|2022-05-03 14:52:00|1633.6|1632.4|1633|1631.8|1633.6|1632.4|1632.9|1631.7|21
1651589530000|2022-05-03 14:52:10|1633.1|1631.9|1633.3|1632.1|1633.4|1632.2|1633.1|1631.9|17
1651589540000|2022-05-03 14:52:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|7
1651589550000|2022-05-03 14:52:30|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633.1|1631.9|60
1651589560000|2022-05-03 14:52:40|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|3
1651589570000|2022-05-03 14:52:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|18
1651589580000|2022-05-03 14:53:00|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|37
1651589590000|2022-05-03 14:53:10|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|10
1651589600000|2022-05-03 14:53:20|1633.2|1632|1633.2|1632|1633.2|1632|1632.9|1631.7|17
1651589610000|2022-05-03 14:53:30|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1633.3|1632.1|27
1651589620000|2022-05-03 14:53:40|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|6
1651589630000|2022-05-03 14:53:50|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|27
1651589640000|2022-05-03 14:54:00|1633|1631.8|1633|1631.8|1633.1|1631.9|1632.8|1631.6|2
1651589650000|2022-05-03 14:54:10|||||||||2
1651589660000|2022-05-03 14:54:20|1633.1|1631.9|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|27
1651589670000|2022-05-03 14:54:30|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|7
1651589680000|2022-05-03 14:54:40|1633.2|1632|1632.9|1631.7|1633.2|1632|1632.9|1631.7|6
1651589690000|2022-05-03 14:54:50|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|3
1651589700000|2022-05-03 14:55:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|6
1651589710000|2022-05-03 14:55:10|1632.4|1631.2|1631.9|1630.7|1632.5|1631.3|1631.6|1630.4|66
1651589720000|2022-05-03 14:55:20|1631.6|1630.4|1632.1|1630.9|1632.1|1630.9|1631.5|1630.3|82
1651589730000|2022-05-03 14:55:30|1632.3|1631.1|1631.9|1630.7|1632.3|1631.1|1631.8|1630.6|29
1651589740000|2022-05-03 14:55:40|1632|1630.8|1632.1|1630.9|1632.4|1631.2|1631.8|1630.6|26
1651589750000|2022-05-03 14:55:50|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1651589760000|2022-05-03 14:56:00|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632|1630.8|24
1651589770000|2022-05-03 14:56:10|1632.5|1631.3|1632.1|1630.9|1632.6|1631.4|1632.1|1630.9|53
1651589780000|2022-05-03 14:56:20|1632|1630.8|1632|1630.8|1632.1|1630.9|1631.9|1630.7|30
1651589790000|2022-05-03 14:56:30|1632.1|1630.9|1631.9|1630.7|1632.4|1631.2|1631.9|1630.7|14
1651589800000|2022-05-03 14:56:40|1632.1|1630.9|1631.5|1630.3|1632.1|1630.9|1631.4|1630.2|39
1651589810000|2022-05-03 14:56:50|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|5
1651589820000|2022-05-03 14:57:00|1631|1629.8|1631.2|1630|1631.2|1630|1631|1629.8|12
1651589830000|2022-05-03 14:57:10|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|4
1651589840000|2022-05-03 14:57:20|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1630.9|1629.7|18
1651589850000|2022-05-03 14:57:30|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|11
1651589860000|2022-05-03 14:57:40|||||||||1
1651589870000|2022-05-03 14:57:50|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|44
1651589880000|2022-05-03 14:58:00|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|39
1651589890000|2022-05-03 14:58:10|1631|1629.8|1631.1|1629.9|1631.2|1630|1630.9|1629.7|39
1651589900000|2022-05-03 14:58:20|1631.3|1630.1|1629.2|1628|1631.4|1630.2|1629|1627.8|51
1651589910000|2022-05-03 14:58:30|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|6
1651589920000|2022-05-03 14:58:40|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|9
1651589930000|2022-05-03 14:58:50|1628.8|1627.6|1628.3|1627.1|1628.8|1627.6|1628.1|1626.9|50
1651589940000|2022-05-03 14:59:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|10
1651589950000|2022-05-03 14:59:10|1628.2|1627|1628.3|1627.1|1628.6|1627.4|1628.1|1626.9|48
1651589960000|2022-05-03 14:59:20|1628.1|1626.9|1627.4|1626.2|1628.1|1626.9|1627.3|1626.1|17
1651589970000|2022-05-03 14:59:30|1627.3|1626.1|1626.2|1625|1627.7|1626.5|1626.2|1625|33
1651589980000|2022-05-03 14:59:40|1626.4|1625.2|1627.8|1626.6|1627.8|1626.6|1626.4|1625.2|32
1651589990000|2022-05-03 14:59:50|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|11
1651590000000|2022-05-03 15:00:00|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.3|1626.1|19
1651590010000|2022-05-03 15:00:10|1628|1626.8|1628.5|1627.3|1628.5|1627.3|1627.9|1626.7|14
1651590020000|2022-05-03 15:00:20|1628.4|1627.2|1628.2|1627|1628.5|1627.3|1628.2|1627|21
1651590030000|2022-05-03 15:00:30|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1627.9|1626.7|18
1651590040000|2022-05-03 15:00:40|1628.6|1627.4|1628.4|1627.2|1628.9|1627.7|1628.4|1627.2|22
1651590050000|2022-05-03 15:00:50|1628.2|1627|1628|1626.8|1628.2|1627|1627.8|1626.6|18
1651590060000|2022-05-03 15:01:00|1628.3|1627.1|1628.1|1626.9|1628.5|1627.3|1628.1|1626.9|11
1651590070000|2022-05-03 15:01:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.2|1627|3
1651590080000|2022-05-03 15:01:20|1628.4|1627.2|1628.1|1626.9|1628.6|1627.4|1628.1|1626.9|12
1651590090000|2022-05-03 15:01:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|34
1651590100000|2022-05-03 15:01:40|1628.6|1627.4|1629.3|1628.1|1629.3|1628.1|1628.6|1627.4|15
1651590110000|2022-05-03 15:01:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.8|1627.6|32
1651590120000|2022-05-03 15:02:00|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|1
1651590130000|2022-05-03 15:02:10|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|6
1651590140000|2022-05-03 15:02:20|1629.4|1628.2|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|17
1651590150000|2022-05-03 15:02:30|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|11
1651590160000|2022-05-03 15:02:40|1629.4|1628.2|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|5
1651590170000|2022-05-03 15:02:50|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.6|1628.4|3
1651590180000|2022-05-03 15:03:00|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.1|1628.9|24
1651590190000|2022-05-03 15:03:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|8
1651590200000|2022-05-03 15:03:20|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|10
1651590210000|2022-05-03 15:03:30|1630.7|1629.5|1631.2|1630|1631.2|1630|1630.5|1629.3|28
1651590220000|2022-05-03 15:03:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|8
1651590230000|2022-05-03 15:03:50|1631.5|1630.3|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|11
1651590240000|2022-05-03 15:04:00|1631.6|1630.4|1631.5|1630.3|1631.7|1630.5|1631.1|1629.9|15
1651590250000|2022-05-03 15:04:10|1631.3|1630.1|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|1
1651590260000|2022-05-03 15:04:20|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.1|1629.9|15
1651590270000|2022-05-03 15:04:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|9
1651590280000|2022-05-03 15:04:40|1631.9|1630.7|1631.8|1630.6|1632|1630.8|1631.8|1630.6|4
1651590290000|2022-05-03 15:04:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|3
1651590300000|2022-05-03 15:05:00|1631.7|1630.5|1631.1|1629.9|1631.7|1630.5|1631|1629.8|26
1651590310000|2022-05-03 15:05:10|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|4
1651590320000|2022-05-03 15:05:20|1631.5|1630.3|1631.9|1630.7|1631.9|1630.7|1631.3|1630.1|10
1651590330000|2022-05-03 15:05:30|1632.2|1631|1632.9|1631.7|1633|1631.8|1632.2|1631|47
1651590340000|2022-05-03 15:05:40|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|7
1651590350000|2022-05-03 15:05:50|1632.6|1631.4|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|4
1651590360000|2022-05-03 15:06:00|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|12
1651590370000|2022-05-03 15:06:10|1632.7|1631.5|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|6
1651590380000|2022-05-03 15:06:20|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|7
1651590390000|2022-05-03 15:06:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1651590400000|2022-05-03 15:06:40|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.6|1631.4|19
1651590410000|2022-05-03 15:06:50|1632.8|1631.6|1632.5|1631.3|1632.8|1631.6|1632.5|1631.3|3
1651590420000|2022-05-03 15:07:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|9
1651590430000|2022-05-03 15:07:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|5
1651590440000|2022-05-03 15:07:20|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|6
1651590450000|2022-05-03 15:07:30|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|5
1651590460000|2022-05-03 15:07:40|1631.9|1630.7|1632|1630.8|1632.3|1631.1|1631.9|1630.7|5
1651590470000|2022-05-03 15:07:50|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.2|1631|7
1651590480000|2022-05-03 15:08:00|1632.3|1631.1|1631.9|1630.7|1632.3|1631.1|1631.9|1630.7|5
1651590490000|2022-05-03 15:08:10|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|2
1651590500000|2022-05-03 15:08:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|1
1651590520000|2022-05-03 15:08:40|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|18
1651590530000|2022-05-03 15:08:50|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|6
1651590540000|2022-05-03 15:09:00|1631.8|1630.6|1631.7|1630.5|1631.9|1630.7|1631.6|1630.4|5
1651590550000|2022-05-03 15:09:10|1631.5|1630.3|1631.6|1630.4|1631.9|1630.7|1631.5|1630.3|5
1651590560000|2022-05-03 15:09:20|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|3
1651590570000|2022-05-03 15:09:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|19
1651590580000|2022-05-03 15:09:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|1
1651590590000|2022-05-03 15:09:50|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|4
1651590600000|2022-05-03 15:10:00|1632|1630.8|1631.6|1630.4|1632|1630.8|1631.6|1630.4|16
1651590610000|2022-05-03 15:10:10|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|4
1651590620000|2022-05-03 15:10:20|1631.6|1630.4|1631.6|1630.4|1631.8|1630.6|1631.5|1630.3|6
1651590630000|2022-05-03 15:10:30|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.4|1630.2|3
1651590640000|2022-05-03 15:10:40|1631.6|1630.4|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|2
1651590650000|2022-05-03 15:10:50|1631.3|1630.1|1630.7|1629.5|1631.6|1630.4|1630.5|1629.3|25
1651590660000|2022-05-03 15:11:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|8
1651590670000|2022-05-03 15:11:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631|1629.8|4
1651590680000|2022-05-03 15:11:20|1631|1629.8|1631|1629.8|1631|1629.8|1630.9|1629.7|4
1651590690000|2022-05-03 15:11:30|1630.9|1629.7|1631.2|1630|1631.2|1630|1630.9|1629.7|1
1651590700000|2022-05-03 15:11:40|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|15
1651590710000|2022-05-03 15:11:50|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|7
1651590720000|2022-05-03 15:12:00|1631.4|1630.2|1630.9|1629.7|1631.4|1630.2|1630.8|1629.6|8
1651590730000|2022-05-03 15:12:10|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|6
1651590740000|2022-05-03 15:12:20|||||||||3
1651590750000|2022-05-03 15:12:30|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|36
1651590760000|2022-05-03 15:12:40|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|6
1651590770000|2022-05-03 15:12:50|1629.1|1627.9|1628.8|1627.6|1629.2|1628|1628.6|1627.4|36
1651590780000|2022-05-03 15:13:00|1628.9|1627.7|1628.2|1627|1628.9|1627.7|1628.2|1627|37
1651590790000|2022-05-03 15:13:10|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|8
1651590800000|2022-05-03 15:13:20|1628.6|1627.4|1629|1627.8|1629|1627.8|1628.6|1627.4|6
1651590810000|2022-05-03 15:13:30|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.8|1627.6|11
1651590820000|2022-05-03 15:13:40|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|9
1651590830000|2022-05-03 15:13:50|1627.8|1626.6|1627.2|1626|1627.8|1626.6|1627.2|1626|36
1651590840000|2022-05-03 15:14:00|1627.3|1626.1|1626.5|1625.3|1627.4|1626.2|1626.2|1625|99
1651590850000|2022-05-03 15:14:10|1626.8|1625.6|1626|1624.8|1626.8|1625.6|1626|1624.8|58
1651590860000|2022-05-03 15:14:20|1625.3|1624.1|1626.1|1624.9|1626.1|1624.9|1625.3|1624.1|40
1651590870000|2022-05-03 15:14:30|1626.2|1625|1626.5|1625.3|1627|1625.8|1626.2|1625|53
1651590880000|2022-05-03 15:14:40|1626.7|1625.5|1626.8|1625.6|1627|1625.8|1626.5|1625.3|36
1651590890000|2022-05-03 15:14:50|1626.5|1625.3|1625.7|1624.5|1626.5|1625.3|1624.6|1623.4|153
1651590900000|2022-05-03 15:15:00|1625.9|1624.7|1627.4|1626.2|1627.5|1626.3|1625.8|1624.6|25
1651590910000|2022-05-03 15:15:10|1627.3|1626.1|1627.4|1626.2|1627.7|1626.5|1627.3|1626.1|12
1651590920000|2022-05-03 15:15:20|1627.3|1626.1|1627.2|1626|1627.4|1626.2|1627.2|1626|8
1651590930000|2022-05-03 15:15:30|1627.3|1626.1|1627|1625.8|1627.7|1626.5|1627|1625.8|43
1651590940000|2022-05-03 15:15:40|1626.9|1625.7|1627.1|1625.9|1627.2|1626|1626.9|1625.7|10
1651590950000|2022-05-03 15:15:50|1627.3|1626.1|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|7
1651590960000|2022-05-03 15:16:00|1627|1625.8|1626.4|1625.2|1627.1|1625.9|1626.3|1625.1|16
1651590970000|2022-05-03 15:16:10|1626.3|1625.1|1626.1|1624.9|1626.5|1625.3|1626|1624.8|6
1651590980000|2022-05-03 15:16:20|1626.3|1625.1|1626|1624.8|1626.5|1625.3|1626|1624.8|18
1651590990000|2022-05-03 15:16:30|1625.8|1624.6|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|28
1651591000000|2022-05-03 15:16:40|1625.5|1624.3|1626.4|1625.2|1626.4|1625.2|1625.5|1624.3|34
1651591010000|2022-05-03 15:16:50|1626.5|1625.3|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|35
1651591020000|2022-05-03 15:17:00|1626.6|1625.4|1626.2|1625|1626.6|1625.4|1625.9|1624.7|10
1651591030000|2022-05-03 15:17:10|1625.9|1624.7|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|6
1651591040000|2022-05-03 15:17:20|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.2|1625|9
1651591050000|2022-05-03 15:17:30|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.2|1625|10
1651591060000|2022-05-03 15:17:40|1626.3|1625.1|1626.2|1625|1626.4|1625.2|1626.1|1624.9|45
1651591070000|2022-05-03 15:17:50|1626|1624.8|1627|1625.8|1627|1625.8|1625.4|1624.2|87
1651591080000|2022-05-03 15:18:00|1627.2|1626|1627.4|1626.2|1627.8|1626.6|1627.2|1626|13
1651591090000|2022-05-03 15:18:10|1627.6|1626.4|1628.1|1626.9|1628.1|1626.9|1627.3|1626.1|31
1651591100000|2022-05-03 15:18:20|1627.8|1626.6|1628.2|1627|1628.2|1627|1627.8|1626.6|4
1651591110000|2022-05-03 15:18:30|1627.9|1626.7|1627.8|1626.6|1628.2|1627|1627.8|1626.6|18
1651591120000|2022-05-03 15:18:40|1627.9|1626.7|1628.9|1627.7|1628.9|1627.7|1627.9|1626.7|22
1651591130000|2022-05-03 15:18:50|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|11
1651591140000|2022-05-03 15:19:00|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1651591150000|2022-05-03 15:19:10|1629|1627.8|1629|1627.8|1629.3|1628.1|1629|1627.8|14
1651591160000|2022-05-03 15:19:20|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|8
1651591170000|2022-05-03 15:19:30|||||||||1
1651591180000|2022-05-03 15:19:40|1629.4|1628.2|1629.8|1628.6|1629.9|1628.7|1629.4|1628.2|9
1651591190000|2022-05-03 15:19:50|1629.6|1628.4|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|3
1651591200000|2022-05-03 15:20:00|1629.8|1628.6|1629.2|1628|1629.9|1628.7|1629.2|1628|9
1651591210000|2022-05-03 15:20:10|1629|1627.8|1628.5|1627.3|1629|1627.8|1628.5|1627.3|6
1651591220000|2022-05-03 15:20:20|1628.3|1627.1|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|5
1651591230000|2022-05-03 15:20:30|1628.6|1627.4|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|1
1651591240000|2022-05-03 15:20:40|1628.2|1627|1629|1627.8|1629|1627.8|1628.2|1627|15
1651591250000|2022-05-03 15:20:50|1629.2|1628|1629|1627.8|1629.3|1628.1|1628.9|1627.7|6
1651591260000|2022-05-03 15:21:00|1629.2|1628|1629.2|1628|1629.4|1628.2|1629.2|1628|13
1651591270000|2022-05-03 15:21:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|18
1651591280000|2022-05-03 15:21:20|1629.6|1628.4|1630|1628.8|1630.2|1629|1629.6|1628.4|25
1651591290000|2022-05-03 15:21:30|||||||||1
1651591300000|2022-05-03 15:21:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|16
1651591310000|2022-05-03 15:21:50|1630.4|1629.2|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|8
1651591320000|2022-05-03 15:22:00|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|21
1651591330000|2022-05-03 15:22:10|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|6
1651591340000|2022-05-03 15:22:20|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|8
1651591350000|2022-05-03 15:22:30|1630.5|1629.3|1630.7|1629.5|1631|1629.8|1630.5|1629.3|16
1651591360000|2022-05-03 15:22:40|1630.5|1629.3|1631|1629.8|1631|1629.8|1630.5|1629.3|3
1651591370000|2022-05-03 15:22:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|9
1651591380000|2022-05-03 15:23:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|10
1651591390000|2022-05-03 15:23:10|1630.7|1629.5|1630.4|1629.2|1630.7|1629.5|1630.4|1629.2|15
1651591400000|2022-05-03 15:23:20|1630.5|1629.3|1630.4|1629.2|1630.6|1629.4|1630.2|1629|11
1651591410000|2022-05-03 15:23:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|3
1651591420000|2022-05-03 15:23:40|||||||||9
1651591430000|2022-05-03 15:23:50|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|14
1651591440000|2022-05-03 15:24:00|1630.5|1629.3|1630.1|1628.9|1630.6|1629.4|1630|1628.8|13
1651591450000|2022-05-03 15:24:10|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.7|1628.5|3
1651591460000|2022-05-03 15:24:20|1629.8|1628.6|1629.4|1628.2|1629.9|1628.7|1629.4|1628.2|18
1651591470000|2022-05-03 15:24:30|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|6
1651591480000|2022-05-03 15:24:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1651591490000|2022-05-03 15:24:50|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|3
1651591500000|2022-05-03 15:25:00|1629.5|1628.3|1628.5|1627.3|1629.5|1628.3|1628.5|1627.3|96
1651591510000|2022-05-03 15:25:10|1628.2|1627|1628.5|1627.3|1628.5|1627.3|1628.2|1627|13
1651591520000|2022-05-03 15:25:20|1628.8|1627.6|1629.2|1628|1629.2|1628|1628.8|1627.6|15
1651591530000|2022-05-03 15:25:30|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.7|1627.5|9
1651591540000|2022-05-03 15:25:40|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|4
1651591550000|2022-05-03 15:25:50|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1651591560000|2022-05-03 15:26:00|1629.2|1628|1629.5|1628.3|1629.5|1628.3|1629.2|1628|5
1651591570000|2022-05-03 15:26:10|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.2|1628|7
1651591580000|2022-05-03 15:26:20|1629.2|1628|1628.7|1627.5|1629.2|1628|1628.7|1627.5|8
1651591590000|2022-05-03 15:26:30|1629|1627.8|1629.1|1627.9|1629.2|1628|1629|1627.8|17
1651591600000|2022-05-03 15:26:40|1629|1627.8|1628.4|1627.2|1629|1627.8|1628.4|1627.2|12
1651591610000|2022-05-03 15:26:50|1628.5|1627.3|1629|1627.8|1629|1627.8|1628.5|1627.3|8
1651591620000|2022-05-03 15:27:00|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.5|1627.3|11
1651591630000|2022-05-03 15:27:10|1628.2|1627|1627.8|1626.6|1628.3|1627.1|1627.8|1626.6|14
1651591640000|2022-05-03 15:27:20|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.8|1626.6|19
1651591650000|2022-05-03 15:27:30|1628|1626.8|1628.7|1627.5|1628.7|1627.5|1628|1626.8|4
1651591660000|2022-05-03 15:27:40|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|2
1651591670000|2022-05-03 15:27:50|1628.1|1626.9|1628.2|1627|1628.2|1627|1628|1626.8|2
1651591680000|2022-05-03 15:28:00|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|24
1651591690000|2022-05-03 15:28:10|1628.1|1626.9|1628|1626.8|1628.3|1627.1|1628|1626.8|6
1651591700000|2022-05-03 15:28:20|1627.9|1626.7|1627.8|1626.6|1628|1626.8|1627.8|1626.6|35
1651591710000|2022-05-03 15:28:30|1628|1626.8|1628.3|1627.1|1628.3|1627.1|1628|1626.8|4
1651591720000|2022-05-03 15:28:40|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628|1626.8|54
1651591730000|2022-05-03 15:28:50|1628.4|1627.2|1629.2|1628|1629.2|1628|1628.4|1627.2|22
1651591740000|2022-05-03 15:29:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.2|1628|10
1651591750000|2022-05-03 15:29:10|1629.2|1628|1629.2|1628|1629.5|1628.3|1629.2|1628|33
1651591760000|2022-05-03 15:29:20|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.2|1628|2
1651591770000|2022-05-03 15:29:30|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|4
1651591780000|2022-05-03 15:29:40|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|11
1651591790000|2022-05-03 15:29:50|1629.5|1628.3|1629|1627.8|1629.5|1628.3|1629|1627.8|19
1651591800000|2022-05-03 15:30:00|1629.1|1627.9|1629.2|1628|1629.5|1628.3|1629|1627.8|5
1651591810000|2022-05-03 15:30:10|1629.3|1628.1|1628.3|1627.1|1629.3|1628.1|1628.1|1626.9|6
1651591820000|2022-05-03 15:30:20|1628.2|1627|1628|1626.8|1628.4|1627.2|1628|1626.8|12
1651591830000|2022-05-03 15:30:30|1627.9|1626.7|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|8
1651591840000|2022-05-03 15:30:40|1627.8|1626.6|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|20
1651591850000|2022-05-03 15:30:50|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|0
1651591860000|2022-05-03 15:31:00|1627.5|1626.3|1627.3|1626.1|1627.7|1626.5|1627.3|1626.1|20
1651591870000|2022-05-03 15:31:10|1627.2|1626|1626.8|1625.6|1627.2|1626|1626.4|1625.2|28
1651591880000|2022-05-03 15:31:20|1626.9|1625.7|1626.3|1625.1|1626.9|1625.7|1626.3|1625.1|38
1651591890000|2022-05-03 15:31:30|1626.5|1625.3|1626.6|1625.4|1626.7|1625.5|1626.5|1625.3|10
1651591900000|2022-05-03 15:31:40|1626.7|1625.5|1626.9|1625.7|1627|1625.8|1626.6|1625.4|9
1651591910000|2022-05-03 15:31:50|1626.8|1625.6|1626.1|1624.9|1626.9|1625.7|1626.1|1624.9|25
1651591920000|2022-05-03 15:32:00|1626.4|1625.2|1626.8|1625.6|1627.1|1625.9|1626.4|1625.2|12
1651591930000|2022-05-03 15:32:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1626.8|1625.6|7
1651591940000|2022-05-03 15:32:20|1626.8|1625.6|1627.1|1625.9|1627.2|1626|1626.8|1625.6|15
1651591950000|2022-05-03 15:32:30|1627.3|1626.1|1626.5|1625.3|1627.3|1626.1|1626.5|1625.3|7
1651591960000|2022-05-03 15:32:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1651591970000|2022-05-03 15:32:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|4
1651591980000|2022-05-03 15:33:00|1626.5|1625.3|1626.8|1625.6|1627|1625.8|1626.5|1625.3|6
1651591990000|2022-05-03 15:33:10|1627.4|1626.2|1627.5|1626.3|1627.6|1626.4|1627.2|1626|13
1651592000000|2022-05-03 15:33:20|1627.4|1626.2|1627.2|1626|1627.4|1626.2|1627.2|1626|4
1651592010000|2022-05-03 15:33:30|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|1
1651592020000|2022-05-03 15:33:40|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1651592030000|2022-05-03 15:33:50|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|11
1651592040000|2022-05-03 15:34:00|1627.3|1626.1|1627.6|1626.4|1627.6|1626.4|1627.2|1626|9
1651592050000|2022-05-03 15:34:10|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.6|1626.4|17
1651592060000|2022-05-03 15:34:20|1628.1|1626.9|1627.5|1626.3|1628.1|1626.9|1627.4|1626.2|15
1651592070000|2022-05-03 15:34:30|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|7
1651592080000|2022-05-03 15:34:40|1627.7|1626.5|1627|1625.8|1627.7|1626.5|1627|1625.8|20
1651592090000|2022-05-03 15:34:50|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1651592100000|2022-05-03 15:35:00|1627|1625.8|1627.5|1626.3|1627.5|1626.3|1627|1625.8|3
1651592110000|2022-05-03 15:35:10|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|5
1651592120000|2022-05-03 15:35:20|1627.8|1626.6|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|4
1651592130000|2022-05-03 15:35:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|9
1651592140000|2022-05-03 15:35:40|1627.8|1626.6|1628.2|1627|1628.2|1627|1627.8|1626.6|11
1651592150000|2022-05-03 15:35:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.2|1627|6
1651592160000|2022-05-03 15:36:00|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|10
1651592170000|2022-05-03 15:36:10|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1627.9|1626.7|5
1651592180000|2022-05-03 15:36:20|1628.2|1627|1628|1626.8|1628.2|1627|1627.9|1626.7|6
1651592190000|2022-05-03 15:36:30|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|9
1651592200000|2022-05-03 15:36:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|2
1651592210000|2022-05-03 15:36:50|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|8
1651592220000|2022-05-03 15:37:00|||||||||2
1651592230000|2022-05-03 15:37:10|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|3
1651592240000|2022-05-03 15:37:20|1628|1626.8|1628.3|1627.1|1628.3|1627.1|1628|1626.8|26
1651592250000|2022-05-03 15:37:30|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.2|1627|5
1651592260000|2022-05-03 15:37:40|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1651592270000|2022-05-03 15:37:50|1628.3|1627.1|1628.7|1627.5|1628.7|1627.5|1628.3|1627.1|8
1651592280000|2022-05-03 15:38:00|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|33
1651592290000|2022-05-03 15:38:10|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|1
1651592300000|2022-05-03 15:38:20|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|1
1651592310000|2022-05-03 15:38:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|1
1651592320000|2022-05-03 15:38:40|1628.5|1627.3|1628.2|1627|1628.6|1627.4|1628.1|1626.9|6
1651592330000|2022-05-03 15:38:50|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|5
1651592340000|2022-05-03 15:39:00|1628.6|1627.4|1629.5|1628.3|1629.6|1628.4|1628.6|1627.4|18
1651592350000|2022-05-03 15:39:10|1629.7|1628.5|1629.2|1628|1629.7|1628.5|1629.2|1628|11
1651592360000|2022-05-03 15:39:20|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|9
1651592370000|2022-05-03 15:39:30|1629.2|1628|1628.8|1627.6|1629.2|1628|1628.8|1627.6|3
1651592380000|2022-05-03 15:39:40|1628.9|1627.7|1628.7|1627.5|1629|1627.8|1628.5|1627.3|18
1651592400000|2022-05-03 15:40:00|1628.6|1627.4|1629.1|1627.9|1629.1|1627.9|1628.5|1627.3|13
1651592410000|2022-05-03 15:40:10|1629.2|1628|1628.9|1627.7|1629.2|1628|1628.9|1627.7|2
1651592420000|2022-05-03 15:40:20|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|4
1651592430000|2022-05-03 15:40:30|1629|1627.8|1629|1627.8|1629.3|1628.1|1629|1627.8|5
1651592440000|2022-05-03 15:40:40|1628.3|1627.1|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|8
1651592450000|2022-05-03 15:40:50|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|4
1651592460000|2022-05-03 15:41:00|1628.7|1627.5|1628.2|1627|1628.7|1627.5|1628.2|1627|9
1651592470000|2022-05-03 15:41:10|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|1
1651592490000|2022-05-03 15:41:30|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|9
1651592500000|2022-05-03 15:41:40|1628.3|1627.1|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|2
1651592510000|2022-05-03 15:41:50|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|3
1651592520000|2022-05-03 15:42:00|1628.4|1627.2|1628.2|1627|1628.7|1627.5|1628.2|1627|16
1651592530000|2022-05-03 15:42:10|||||||||6
1651592540000|2022-05-03 15:42:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|11
1651592560000|2022-05-03 15:42:40|1627.5|1626.3|1627.8|1626.6|1627.9|1626.7|1627.5|1626.3|5
1651592570000|2022-05-03 15:42:50|1628|1626.8|1628.3|1627.1|1628.6|1627.4|1628|1626.8|16
1651592580000|2022-05-03 15:43:00|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|6
1651592590000|2022-05-03 15:43:10|1628.5|1627.3|1628.4|1627.2|1628.8|1627.6|1628.4|1627.2|14
1651592600000|2022-05-03 15:43:20|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628|1626.8|10
1651592610000|2022-05-03 15:43:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651592620000|2022-05-03 15:43:40|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.2|1627|5
1651592630000|2022-05-03 15:43:50|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|14
1651592640000|2022-05-03 15:44:00|1627.5|1626.3|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|13
1651592650000|2022-05-03 15:44:10|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|1
1651592660000|2022-05-03 15:44:20|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|2
1651592670000|2022-05-03 15:44:30|1627.5|1626.3|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|23
1651592680000|2022-05-03 15:44:40|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.9|1626.7|3
1651592690000|2022-05-03 15:44:50|1628|1626.8|1628|1626.8|1628.2|1627|1627.9|1626.7|4
1651592700000|2022-05-03 15:45:00|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|6
1651592710000|2022-05-03 15:45:10|1628.2|1627|1627.8|1626.6|1628.2|1627|1627.8|1626.6|4
1651592720000|2022-05-03 15:45:20|1627.3|1626.1|1626.4|1625.2|1627.4|1626.2|1626.4|1625.2|21
1651592730000|2022-05-03 15:45:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|23
1651592740000|2022-05-03 15:45:40|1626.2|1625|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|3
1651592750000|2022-05-03 15:45:50|1626.2|1625|1626.5|1625.3|1626.6|1625.4|1626.2|1625|11
1651592760000|2022-05-03 15:46:00|1626.4|1625.2|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|43
1651592770000|2022-05-03 15:46:10|||||||||2
1651592780000|2022-05-03 15:46:20|||||||||5
1651592790000|2022-05-03 15:46:30|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|32
1651592800000|2022-05-03 15:46:40|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|6
1651592810000|2022-05-03 15:46:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1651592820000|2022-05-03 15:47:00|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|7
1651592830000|2022-05-03 15:47:10|1626.2|1625|1626.5|1625.3|1626.5|1625.3|1626.1|1624.9|7
1651592840000|2022-05-03 15:47:20|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.4|1625.2|5
1651592860000|2022-05-03 15:47:40|||||||||1
1651592870000|2022-05-03 15:47:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1651592880000|2022-05-03 15:48:00|1626.3|1625.1|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|10
1651592890000|2022-05-03 15:48:10|1626.2|1625|1626.4|1625.2|1626.5|1625.3|1626.2|1625|2
1651592910000|2022-05-03 15:48:30|||||||||5
1651592920000|2022-05-03 15:48:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|34
1651592930000|2022-05-03 15:48:50|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|8
1651592940000|2022-05-03 15:49:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626|1624.8|4
1651592950000|2022-05-03 15:49:10|1626.4|1625.2|1626|1624.8|1626.4|1625.2|1626|1624.8|13
1651592960000|2022-05-03 15:49:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|6
1651592970000|2022-05-03 15:49:30|1626.1|1624.9|1626|1624.8|1626.3|1625.1|1626|1624.8|7
1651592980000|2022-05-03 15:49:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1651592990000|2022-05-03 15:49:50|1626|1624.8|1626.5|1625.3|1626.5|1625.3|1626|1624.8|29
1651593000000|2022-05-03 15:50:00|1626.6|1625.4|1626.9|1625.7|1626.9|1625.7|1626.6|1625.4|14
1651593010000|2022-05-03 15:50:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|11
1651593020000|2022-05-03 15:50:20|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|7
1651593030000|2022-05-03 15:50:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|9
1651593040000|2022-05-03 15:50:40|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|2
1651593050000|2022-05-03 15:50:50|1626.7|1625.5|1626.5|1625.3|1626.9|1625.7|1626.5|1625.3|16
1651593060000|2022-05-03 15:51:00|1626.4|1625.2|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|9
1651593070000|2022-05-03 15:51:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|3
1651593080000|2022-05-03 15:51:20|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|34
1651593090000|2022-05-03 15:51:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|20
1651593100000|2022-05-03 15:51:40|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|5
1651593110000|2022-05-03 15:51:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|8
1651593120000|2022-05-03 15:52:00|1626|1624.8|1626|1624.8|1626|1624.8|1625.9|1624.7|4
1651593130000|2022-05-03 15:52:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1651593140000|2022-05-03 15:52:20|1626|1624.8|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|4
1651593150000|2022-05-03 15:52:30|1626.1|1624.9|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|10
1651593160000|2022-05-03 15:52:40|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|7
1651593170000|2022-05-03 15:52:50|||||||||6
1651593180000|2022-05-03 15:53:00|1626|1624.8|1625.1|1623.9|1626.1|1624.9|1625.1|1623.9|9
1651593190000|2022-05-03 15:53:10|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|7
1651593200000|2022-05-03 15:53:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|3
1651593210000|2022-05-03 15:53:30|1625.4|1624.2|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|25
1651593220000|2022-05-03 15:53:40|||||||||22
1651593230000|2022-05-03 15:53:50|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|3
1651593240000|2022-05-03 15:54:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|4
1651593250000|2022-05-03 15:54:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1626.7|1625.5|40
1651593260000|2022-05-03 15:54:20|1626.9|1625.7|1626.8|1625.6|1627.1|1625.9|1626.8|1625.6|11
1651593270000|2022-05-03 15:54:30|||||||||2
1651593280000|2022-05-03 15:54:40|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|1
1651593290000|2022-05-03 15:54:50|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|1
1651593300000|2022-05-03 15:55:00|1626.9|1625.7|1627.6|1626.4|1627.6|1626.4|1626.9|1625.7|8
1651593310000|2022-05-03 15:55:10|1627.5|1626.3|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|2
1651593320000|2022-05-03 15:55:20|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|2
1651593330000|2022-05-03 15:55:30|1627.2|1626|1627|1625.8|1627.2|1626|1627|1625.8|5
1651593340000|2022-05-03 15:55:40|1626.9|1625.7|1627.1|1625.9|1627.3|1626.1|1626.9|1625.7|25
1651593350000|2022-05-03 15:55:50|1627|1625.8|1626.6|1625.4|1627|1625.8|1626.6|1625.4|1
1651593360000|2022-05-03 15:56:00|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|3
1651593370000|2022-05-03 15:56:10|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|17
1651593380000|2022-05-03 15:56:20|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.3|1625.1|5
1651593390000|2022-05-03 15:56:30|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|5
1651593400000|2022-05-03 15:56:40|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|31
1651593410000|2022-05-03 15:56:50|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|2
1651593420000|2022-05-03 15:57:00|1625.7|1624.5|1625.3|1624.1|1625.7|1624.5|1625|1623.8|13
1651593430000|2022-05-03 15:57:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1651593440000|2022-05-03 15:57:20|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.4|1624.2|7
1651593450000|2022-05-03 15:57:30|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|1
1651593460000|2022-05-03 15:57:40|1625.8|1624.6|1625.8|1624.6|1626|1624.8|1625.8|1624.6|19
1651593470000|2022-05-03 15:57:50|1625.7|1624.5|1626|1624.8|1626|1624.8|1625.7|1624.5|26
1651593480000|2022-05-03 15:58:00|1625.8|1624.6|1626.5|1625.3|1626.5|1625.3|1625.8|1624.6|35
1651593490000|2022-05-03 15:58:10|||||||||31
1651593500000|2022-05-03 15:58:20|||||||||7
1651593510000|2022-05-03 15:58:30|1625.8|1624.6|1624.9|1623.7|1625.8|1624.6|1624.8|1623.6|61
1651593520000|2022-05-03 15:58:40|1625|1623.8|1625.1|1623.9|1625.2|1624|1624.9|1623.7|5
1651593530000|2022-05-03 15:58:50|||||||||11
1651593540000|2022-05-03 15:59:00|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|8
1651593550000|2022-05-03 15:59:10|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|4
1651593560000|2022-05-03 15:59:20|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|19
1651593570000|2022-05-03 15:59:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|6
1651593580000|2022-05-03 15:59:40|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|2
1651593590000|2022-05-03 15:59:50|1625.6|1624.4|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|13
1651593600000|2022-05-03 16:00:00|1625.1|1623.9|1624.9|1623.7|1625.3|1624.1|1624.9|1623.7|18
1651593610000|2022-05-03 16:00:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1651593620000|2022-05-03 16:00:20|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|17
1651593640000|2022-05-03 16:00:40|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|13
1651593650000|2022-05-03 16:00:50|1624.5|1623.3|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|29
1651593660000|2022-05-03 16:01:00|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.3|1623.1|20
1651593670000|2022-05-03 16:01:10|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|13
1651593680000|2022-05-03 16:01:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|4
1651593690000|2022-05-03 16:01:30|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|1
1651593700000|2022-05-03 16:01:40|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|5
1651593710000|2022-05-03 16:01:50|||||||||14
1651593720000|2022-05-03 16:02:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.5|1623.3|8
1651593730000|2022-05-03 16:02:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|10
1651593740000|2022-05-03 16:02:20|||||||||5
1651593750000|2022-05-03 16:02:30|||||||||1
1651593760000|2022-05-03 16:02:40|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|12
1651593770000|2022-05-03 16:02:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|5
1651593780000|2022-05-03 16:03:00|1624.5|1623.3|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|2
1651593790000|2022-05-03 16:03:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|21
1651593800000|2022-05-03 16:03:20|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|3
1651593810000|2022-05-03 16:03:30|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|3
1651593820000|2022-05-03 16:03:40|1624.6|1623.4|1624.7|1623.5|1624.8|1623.6|1623.9|1622.7|42
1651593830000|2022-05-03 16:03:50|1624.6|1623.4|1623.6|1622.4|1624.7|1623.5|1623.6|1622.4|22
1651593840000|2022-05-03 16:04:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|9
1651593850000|2022-05-03 16:04:10|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|10
1651593860000|2022-05-03 16:04:20|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|6
1651593870000|2022-05-03 16:04:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|3
1651593890000|2022-05-03 16:04:50|||||||||1
1651593900000|2022-05-03 16:05:00|1624|1622.8|1624.1|1622.9|1624.2|1623|1624|1622.8|7
1651593910000|2022-05-03 16:05:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|5
1651593920000|2022-05-03 16:05:20|1624|1622.8|1624|1622.8|1624.1|1622.9|1624|1622.8|2
1651593930000|2022-05-03 16:05:30|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|3
1651593940000|2022-05-03 16:05:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1651593950000|2022-05-03 16:05:50|1623.9|1622.7|1624.3|1623.1|1624.3|1623.1|1623.9|1622.7|11
1651593960000|2022-05-03 16:06:00|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|10
1651593970000|2022-05-03 16:06:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|5
1651593980000|2022-05-03 16:06:20|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|6
1651594000000|2022-05-03 16:06:40|1623.5|1622.3|1623.2|1622|1623.5|1622.3|1623.2|1622|5
1651594010000|2022-05-03 16:06:50|||||||||2
1651594020000|2022-05-03 16:07:00|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|18
1651594030000|2022-05-03 16:07:10|1623.2|1622|1623.3|1622.1|1623.4|1622.2|1623.2|1622|16
1651594040000|2022-05-03 16:07:20|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|6
1651594050000|2022-05-03 16:07:30|1623.5|1622.3|1624.3|1623.1|1624.3|1623.1|1623.5|1622.3|18
1651594060000|2022-05-03 16:07:40|1624.4|1623.2|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|6
1651594080000|2022-05-03 16:08:00|1624.6|1623.4|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|12
1651594090000|2022-05-03 16:08:10|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|19
1651594100000|2022-05-03 16:08:20|1624.1|1622.9|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|7
1651594110000|2022-05-03 16:08:30|||||||||1
1651594120000|2022-05-03 16:08:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|8
1651594130000|2022-05-03 16:08:50|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|5
1651594140000|2022-05-03 16:09:00|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|5
1651594150000|2022-05-03 16:09:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1651594180000|2022-05-03 16:09:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|6
1651594190000|2022-05-03 16:09:50|1623.4|1622.2|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|6
1651594200000|2022-05-03 16:10:00|||||||||4
1651594210000|2022-05-03 16:10:10|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|20
1651594220000|2022-05-03 16:10:20|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|1
1651594230000|2022-05-03 16:10:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|17
1651594250000|2022-05-03 16:10:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|7
1651594260000|2022-05-03 16:11:00|1623.3|1622.1|1622.5|1621.3|1623.3|1622.1|1622.5|1621.3|26
1651594270000|2022-05-03 16:11:10|||||||||1
1651594280000|2022-05-03 16:11:20|1622.3|1621.1|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|16
1651594290000|2022-05-03 16:11:30|||||||||2
1651594300000|2022-05-03 16:11:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|6
1651594310000|2022-05-03 16:11:50|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|7
1651594320000|2022-05-03 16:12:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1651594330000|2022-05-03 16:12:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|3
1651594340000|2022-05-03 16:12:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|12
1651594350000|2022-05-03 16:12:30|||||||||1
1651594360000|2022-05-03 16:12:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|4
1651594370000|2022-05-03 16:12:50|1622.5|1621.3|1622|1620.8|1622.5|1621.3|1622|1620.8|11
1651594380000|2022-05-03 16:13:00|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|3
1651594390000|2022-05-03 16:13:10|1621.7|1620.5|1622.5|1621.3|1622.5|1621.3|1621.7|1620.5|23
1651594400000|2022-05-03 16:13:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|4
1651594410000|2022-05-03 16:13:30|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|2
1651594420000|2022-05-03 16:13:40|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|5
1651594430000|2022-05-03 16:13:50|||||||||1
1651594440000|2022-05-03 16:14:00|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.7|1620.5|20
1651594450000|2022-05-03 16:14:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|3
1651594460000|2022-05-03 16:14:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|5
1651594470000|2022-05-03 16:14:30|1622|1620.8|1622.2|1621|1622.2|1621|1621.8|1620.6|12
1651594480000|2022-05-03 16:14:40|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|19
1651594490000|2022-05-03 16:14:50|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|11
1651594500000|2022-05-03 16:15:00|1622.2|1621|1622|1620.8|1622.2|1621|1621.9|1620.7|1
1651594510000|2022-05-03 16:15:10|1621.7|1620.5|1622.2|1621|1622.2|1621|1621.7|1620.5|23
1651594520000|2022-05-03 16:15:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|5
1651594530000|2022-05-03 16:15:30|1622.3|1621.1|1622.5|1621.3|1622.7|1621.5|1622.2|1621|12
1651594540000|2022-05-03 16:15:40|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.5|1621.3|7
1651594550000|2022-05-03 16:15:50|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|17
1651594560000|2022-05-03 16:16:00|1622.7|1621.5|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|10
1651594570000|2022-05-03 16:16:10|1622.7|1621.5|1621.6|1620.4|1622.7|1621.5|1621.6|1620.4|42
1651594580000|2022-05-03 16:16:20|1621.4|1620.2|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|26
1651594590000|2022-05-03 16:16:30|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1651594600000|2022-05-03 16:16:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|5
1651594610000|2022-05-03 16:16:50|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|3
1651594620000|2022-05-03 16:17:00|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1651594630000|2022-05-03 16:17:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|7
1651594640000|2022-05-03 16:17:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|6
1651594650000|2022-05-03 16:17:30|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|7
1651594670000|2022-05-03 16:17:50|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|49
1651594680000|2022-05-03 16:18:00|1621.8|1620.6|1621.4|1620.2|1621.8|1620.6|1621.4|1620.2|3
1651594690000|2022-05-03 16:18:10|1621.6|1620.4|1621.8|1620.6|1621.9|1620.7|1621.6|1620.4|7
1651594700000|2022-05-03 16:18:20|1621.6|1620.4|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|5
1651594710000|2022-05-03 16:18:30|1621.5|1620.3|1621.7|1620.5|1621.9|1620.7|1621.5|1620.3|11
1651594720000|2022-05-03 16:18:40|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|10
1651594730000|2022-05-03 16:18:50|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|9
1651594740000|2022-05-03 16:19:00|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|15
1651594750000|2022-05-03 16:19:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1651594760000|2022-05-03 16:19:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|3
1651594770000|2022-05-03 16:19:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|21
1651594780000|2022-05-03 16:19:40|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|9
1651594790000|2022-05-03 16:19:50|||||||||2
1651594800000|2022-05-03 16:20:00|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|28
1651594810000|2022-05-03 16:20:10|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|11
1651594820000|2022-05-03 16:20:20|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|3
1651594830000|2022-05-03 16:20:30|1621.2|1620|1621.2|1620|1621.2|1620|1621|1619.8|32
1651594840000|2022-05-03 16:20:40|||||||||3
1651594850000|2022-05-03 16:20:50|||||||||18
1651594860000|2022-05-03 16:21:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|25
1651594870000|2022-05-03 16:21:10|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|6
1651594880000|2022-05-03 16:21:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|8
1651594900000|2022-05-03 16:21:40|||||||||1
1651594920000|2022-05-03 16:22:00|||||||||2
1651594930000|2022-05-03 16:22:10|||||||||7
1651594950000|2022-05-03 16:22:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|23
1651594960000|2022-05-03 16:22:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|6
1651594970000|2022-05-03 16:22:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|8
1651594980000|2022-05-03 16:23:00|||||||||78
1651594990000|2022-05-03 16:23:10|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|89
1651595000000|2022-05-03 16:23:20|||||||||2
1651595010000|2022-05-03 16:23:30|1621.2|1620|1621.5|1620.3|1621.6|1620.4|1621.2|1620|12
1651595020000|2022-05-03 16:23:40|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|3
1651595030000|2022-05-03 16:23:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|4
1651595040000|2022-05-03 16:24:00|||||||||1
1651595050000|2022-05-03 16:24:10|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|23
1651595060000|2022-05-03 16:24:20|||||||||3
1651595070000|2022-05-03 16:24:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|12
1651595080000|2022-05-03 16:24:40|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|12
1651595090000|2022-05-03 16:24:50|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|6
1651595100000|2022-05-03 16:25:00|||||||||14
1651595120000|2022-05-03 16:25:20|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|2
1651595130000|2022-05-03 16:25:30|1621|1619.8|1621.5|1620.3|1621.5|1620.3|1621|1619.8|39
1651595140000|2022-05-03 16:25:40|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|21
1651595150000|2022-05-03 16:25:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|17
1651595160000|2022-05-03 16:26:00|1621.7|1620.5|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|26
1651595170000|2022-05-03 16:26:10|1621.4|1620.2|1621|1619.8|1621.4|1620.2|1621|1619.8|7
1651595180000|2022-05-03 16:26:20|||||||||2
1651595190000|2022-05-03 16:26:30|1621.1|1619.9|1621.7|1620.5|1621.7|1620.5|1621|1619.8|15
1651595200000|2022-05-03 16:26:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1651595210000|2022-05-03 16:26:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1651595230000|2022-05-03 16:27:10|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|9
1651595240000|2022-05-03 16:27:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|4
1651595250000|2022-05-03 16:27:30|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|25
1651595260000|2022-05-03 16:27:40|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|11
1651595280000|2022-05-03 16:28:00|||||||||1
1651595290000|2022-05-03 16:28:10|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|5
1651595300000|2022-05-03 16:28:20|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|3
1651595310000|2022-05-03 16:28:30|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|9
1651595320000|2022-05-03 16:28:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|4
1651595330000|2022-05-03 16:28:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|3
1651595340000|2022-05-03 16:29:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|7
1651595350000|2022-05-03 16:29:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|7
1651595360000|2022-05-03 16:29:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|24
1651595370000|2022-05-03 16:29:30|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|6
1651595380000|2022-05-03 16:29:40|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|3
1651595390000|2022-05-03 16:29:50|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.8|1620.6|10
1651595400000|2022-05-03 16:30:00|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|36
1651595410000|2022-05-03 16:30:10|1621.5|1620.3|1621.1|1619.9|1621.8|1620.6|1621.1|1619.9|15
1651595420000|2022-05-03 16:30:20|||||||||2
1651595430000|2022-05-03 16:30:30|||||||||7
1651595440000|2022-05-03 16:30:40|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.6|1619.4|66
1651595450000|2022-05-03 16:30:50|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|0
1651595460000|2022-05-03 16:31:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|9
1651595470000|2022-05-03 16:31:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|39
1651595480000|2022-05-03 16:31:20|||||||||6
1651595490000|2022-05-03 16:31:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|3
1651595500000|2022-05-03 16:31:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|14
1651595510000|2022-05-03 16:31:50|||||||||2
1651595520000|2022-05-03 16:32:00|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1619.9|1618.7|49
1651595530000|2022-05-03 16:32:10|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|92
1651595540000|2022-05-03 16:32:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|75
1651595550000|2022-05-03 16:32:30|||||||||18
1651595560000|2022-05-03 16:32:40|||||||||2
1651595570000|2022-05-03 16:32:50|||||||||2
1651595580000|2022-05-03 16:33:00|||||||||7
1651595590000|2022-05-03 16:33:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|30
1651595600000|2022-05-03 16:33:20|1620.1|1618.9|1620.4|1619.2|1620.6|1619.4|1620.1|1618.9|10
1651595610000|2022-05-03 16:33:30|1620.3|1619.1|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|12
1651595620000|2022-05-03 16:33:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|26
1651595630000|2022-05-03 16:33:50|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|10
1651595640000|2022-05-03 16:34:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|5
1651595650000|2022-05-03 16:34:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|4
1651595660000|2022-05-03 16:34:20|1620.2|1619|1620|1618.8|1620.2|1619|1619.9|1618.7|16
1651595670000|2022-05-03 16:34:30|||||||||12
1651595680000|2022-05-03 16:34:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|27
1651595690000|2022-05-03 16:34:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|2
1651595700000|2022-05-03 16:35:00|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|3
1651595710000|2022-05-03 16:35:10|1620.1|1618.9|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|20
1651595720000|2022-05-03 16:35:20|||||||||18
1651595730000|2022-05-03 16:35:30|1619.1|1617.9|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|71
1651595740000|2022-05-03 16:35:40|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|57
1651595750000|2022-05-03 16:35:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|6
1651595760000|2022-05-03 16:36:00|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|27
1651595770000|2022-05-03 16:36:10|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|19
1651595780000|2022-05-03 16:36:20|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|5
1651595790000|2022-05-03 16:36:30|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|4
1651595800000|2022-05-03 16:36:40|1618.7|1617.5|1619.3|1618.1|1619.3|1618.1|1618.7|1617.5|17
1651595810000|2022-05-03 16:36:50|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|9
1651595820000|2022-05-03 16:37:00|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|27
1651595830000|2022-05-03 16:37:10|1619.4|1618.2|1619.2|1618|1619.6|1618.4|1619.2|1618|18
1651595840000|2022-05-03 16:37:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.1|1617.9|5
1651595850000|2022-05-03 16:37:30|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.1|1617.9|42
1651595860000|2022-05-03 16:37:40|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1619.1|1617.9|9
1651595870000|2022-05-03 16:37:50|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|55
1651595880000|2022-05-03 16:38:00|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|20
1651595890000|2022-05-03 16:38:10|1619.7|1618.5|1620|1618.8|1620|1618.8|1619.7|1618.5|6
1651595910000|2022-05-03 16:38:30|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|7
1651595920000|2022-05-03 16:38:40|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|30
1651595930000|2022-05-03 16:38:50|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|3
1651595940000|2022-05-03 16:39:00|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|1
1651595960000|2022-05-03 16:39:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|4
1651595970000|2022-05-03 16:39:30|1620.5|1619.3|1621|1619.8|1621|1619.8|1620.5|1619.3|10
1651595980000|2022-05-03 16:39:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|10
1651595990000|2022-05-03 16:39:50|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|14
1651596000000|2022-05-03 16:40:00|||||||||3
1651596010000|2022-05-03 16:40:10|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.8|1619.6|9
1651596020000|2022-05-03 16:40:20|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|10
1651596030000|2022-05-03 16:40:30|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.2|1620|12
1651596040000|2022-05-03 16:40:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|5
1651596050000|2022-05-03 16:40:50|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|14
1651596060000|2022-05-03 16:41:00|1621.3|1620.1|1621|1619.8|1621.5|1620.3|1621|1619.8|51
1651596070000|2022-05-03 16:41:10|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.8|1619.6|24
1651596080000|2022-05-03 16:41:20|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|10
1651596090000|2022-05-03 16:41:30|||||||||2
1651596100000|2022-05-03 16:41:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|10
1651596110000|2022-05-03 16:41:50|||||||||3
1651596120000|2022-05-03 16:42:00|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|4
1651596130000|2022-05-03 16:42:10|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|2
1651596140000|2022-05-03 16:42:20|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|10
1651596150000|2022-05-03 16:42:30|1620.9|1619.7|1621.4|1620.2|1621.4|1620.2|1620.8|1619.6|67
1651596160000|2022-05-03 16:42:40|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1651596170000|2022-05-03 16:42:50|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|6
1651596180000|2022-05-03 16:43:00|1621|1619.8|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|4
1651596190000|2022-05-03 16:43:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|19
1651596200000|2022-05-03 16:43:20|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|4
1651596210000|2022-05-03 16:43:30|||||||||6
1651596220000|2022-05-03 16:43:40|||||||||2
1651596240000|2022-05-03 16:44:00|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|2
1651596250000|2022-05-03 16:44:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|7
1651596260000|2022-05-03 16:44:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|2
1651596270000|2022-05-03 16:44:30|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|12
1651596280000|2022-05-03 16:44:40|||||||||10
1651596290000|2022-05-03 16:44:50|1621.3|1620.1|1622|1620.8|1622|1620.8|1621.3|1620.1|4
1651596300000|2022-05-03 16:45:00|1621.9|1620.7|1621.5|1620.3|1622|1620.8|1621.5|1620.3|11
1651596320000|2022-05-03 16:45:20|1621.6|1620.4|1622|1620.8|1622|1620.8|1621.6|1620.4|7
1651596340000|2022-05-03 16:45:40|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|8
1651596350000|2022-05-03 16:45:50|1622|1620.8|1622.2|1621|1622.3|1621.1|1621.9|1620.7|18
1651596360000|2022-05-03 16:46:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622|1620.8|14
1651596370000|2022-05-03 16:46:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|15
1651596380000|2022-05-03 16:46:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|8
1651596390000|2022-05-03 16:46:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|5
1651596400000|2022-05-03 16:46:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|6
1651596410000|2022-05-03 16:46:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|20
1651596420000|2022-05-03 16:47:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|6
1651596430000|2022-05-03 16:47:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1651596440000|2022-05-03 16:47:20|1622.5|1621.3|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|14
1651596450000|2022-05-03 16:47:30|1622.8|1621.6|1623.1|1621.9|1623.3|1622.1|1622.8|1621.6|11
1651596460000|2022-05-03 16:47:40|1623.2|1622|1623|1621.8|1623.2|1622|1622.9|1621.7|4
1651596470000|2022-05-03 16:47:50|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|2
1651596480000|2022-05-03 16:48:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623|1621.8|10
1651596490000|2022-05-03 16:48:10|||||||||6
1651596500000|2022-05-03 16:48:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|5
1651596510000|2022-05-03 16:48:30|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|7
1651596520000|2022-05-03 16:48:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1651596530000|2022-05-03 16:48:50|1623.4|1622.2|1623.7|1622.5|1623.9|1622.7|1623.4|1622.2|34
1651596540000|2022-05-03 16:49:00|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|2
1651596550000|2022-05-03 16:49:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|8
1651596560000|2022-05-03 16:49:20|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.5|1622.3|62
1651596570000|2022-05-03 16:49:30|||||||||2
1651596580000|2022-05-03 16:49:40|1624.6|1623.4|1625.2|1624|1625.2|1624|1624.6|1623.4|33
1651596590000|2022-05-03 16:49:50|1624.9|1623.7|1624.7|1623.5|1625|1623.8|1624.7|1623.5|28
1651596600000|2022-05-03 16:50:00|1624.6|1623.4|1624.2|1623|1624.6|1623.4|1624.2|1623|10
1651596610000|2022-05-03 16:50:10|1624.5|1623.3|1624.8|1623.6|1624.9|1623.7|1624.4|1623.2|6
1651596620000|2022-05-03 16:50:20|1624.7|1623.5|1625.2|1624|1625.2|1624|1624.5|1623.3|20
1651596630000|2022-05-03 16:50:30|1625.4|1624.2|1625.5|1624.3|1625.6|1624.4|1625.4|1624.2|18
1651596640000|2022-05-03 16:50:40|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|24
1651596650000|2022-05-03 16:50:50|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|11
1651596660000|2022-05-03 16:51:00|1624.9|1623.7|1625.1|1623.9|1625.2|1624|1624.9|1623.7|9
1651596670000|2022-05-03 16:51:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|6
1651596680000|2022-05-03 16:51:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1651596690000|2022-05-03 16:51:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|7
1651596700000|2022-05-03 16:51:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|4
1651596710000|2022-05-03 16:51:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|11
1651596720000|2022-05-03 16:52:00|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|19
1651596730000|2022-05-03 16:52:10|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|14
1651596750000|2022-05-03 16:52:30|1625.4|1624.2|1625.5|1624.3|1625.9|1624.7|1625.4|1624.2|10
1651596760000|2022-05-03 16:52:40|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|5
1651596770000|2022-05-03 16:52:50|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|12
1651596780000|2022-05-03 16:53:00|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|5
1651596790000|2022-05-03 16:53:10|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1625|1623.8|31
1651596800000|2022-05-03 16:53:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|3
1651596810000|2022-05-03 16:53:30|1625.1|1623.9|1624.6|1623.4|1625.1|1623.9|1624.6|1623.4|8
1651596820000|2022-05-03 16:53:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|5
1651596830000|2022-05-03 16:53:50|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.7|1622.5|32
1651596840000|2022-05-03 16:54:00|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|5
1651596850000|2022-05-03 16:54:10|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|13
1651596860000|2022-05-03 16:54:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|1
1651596870000|2022-05-03 16:54:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|43
1651596880000|2022-05-03 16:54:40|||||||||1
1651596890000|2022-05-03 16:54:50|1624.1|1622.9|1624.1|1622.9|1624.2|1623|1624.1|1622.9|2
1651596900000|2022-05-03 16:55:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1651596920000|2022-05-03 16:55:20|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.2|1623|13
1651596930000|2022-05-03 16:55:30|1624.2|1623|1624|1622.8|1624.2|1623|1624|1622.8|4
1651596940000|2022-05-03 16:55:40|||||||||3
1651596950000|2022-05-03 16:55:50|||||||||2
1651596960000|2022-05-03 16:56:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1651596970000|2022-05-03 16:56:10|1623.8|1622.6|1624.5|1623.3|1624.5|1623.3|1623.8|1622.6|3
1651596980000|2022-05-03 16:56:20|||||||||6
1651596990000|2022-05-03 16:56:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.5|1623.3|11
1651597000000|2022-05-03 16:56:40|||||||||1
1651597010000|2022-05-03 16:56:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1651597020000|2022-05-03 16:57:00|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|3
1651597030000|2022-05-03 16:57:10|||||||||1
1651597040000|2022-05-03 16:57:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1651597060000|2022-05-03 16:57:40|1624.5|1623.3|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|15
1651597070000|2022-05-03 16:57:50|||||||||3
1651597080000|2022-05-03 16:58:00|1624.5|1623.3|1624.6|1623.4|1624.7|1623.5|1624.5|1623.3|12
1651597090000|2022-05-03 16:58:10|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.2|1623|6
1651597100000|2022-05-03 16:58:20|1624.2|1623|1623.7|1622.5|1624.3|1623.1|1623.7|1622.5|16
1651597110000|2022-05-03 16:58:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1651597120000|2022-05-03 16:58:40|||||||||1
1651597130000|2022-05-03 16:58:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|3
1651597140000|2022-05-03 16:59:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651597150000|2022-05-03 16:59:10|1624|1622.8|1624.3|1623.1|1624.3|1623.1|1624|1622.8|6
1651597160000|2022-05-03 16:59:20|1624.4|1623.2|1625.1|1623.9|1625.2|1624|1624.4|1623.2|11
1651597170000|2022-05-03 16:59:30|1625|1623.8|1625.3|1624.1|1625.4|1624.2|1625|1623.8|6
1651597180000|2022-05-03 16:59:40|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|6
1651597190000|2022-05-03 16:59:50|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|6
1651597200000|2022-05-03 17:00:00|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|7
1651597210000|2022-05-03 17:00:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|3
1651597220000|2022-05-03 17:00:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|8
1651597230000|2022-05-03 17:00:30|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|38
1651597240000|2022-05-03 17:00:40|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|3
1651597250000|2022-05-03 17:00:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|9
1651597260000|2022-05-03 17:01:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|5
1651597270000|2022-05-03 17:01:10|||||||||3
1651597280000|2022-05-03 17:01:20|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|20
1651597290000|2022-05-03 17:01:30|1623.8|1622.6|1624.3|1623.1|1624.3|1623.1|1623.8|1622.6|10
1651597300000|2022-05-03 17:01:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|6
1651597310000|2022-05-03 17:01:50|||||||||3
1651597320000|2022-05-03 17:02:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1651597330000|2022-05-03 17:02:10|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|7
1651597340000|2022-05-03 17:02:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1651597350000|2022-05-03 17:02:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1651597360000|2022-05-03 17:02:40|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|1
1651597380000|2022-05-03 17:03:00|1623.3|1622.1|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|20
1651597390000|2022-05-03 17:03:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|12
1651597400000|2022-05-03 17:03:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|3
1651597410000|2022-05-03 17:03:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|4
1651597420000|2022-05-03 17:03:40|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|1
1651597430000|2022-05-03 17:03:50|||||||||7
1651597440000|2022-05-03 17:04:00|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|27
1651597450000|2022-05-03 17:04:10|||||||||1
1651597460000|2022-05-03 17:04:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|6
1651597480000|2022-05-03 17:04:40|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.7|1621.5|7
1651597490000|2022-05-03 17:04:50|||||||||1
1651597500000|2022-05-03 17:05:00|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|3
1651597510000|2022-05-03 17:05:10|||||||||2
1651597520000|2022-05-03 17:05:20|||||||||10
1651597530000|2022-05-03 17:05:30|1622.8|1621.6|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|7
1651597540000|2022-05-03 17:05:40|||||||||5
1651597550000|2022-05-03 17:05:50|||||||||1
1651597560000|2022-05-03 17:06:00|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|10
1651597570000|2022-05-03 17:06:10|||||||||1
1651597580000|2022-05-03 17:06:20|1622.5|1621.3|1622.6|1621.4|1623|1621.8|1622.5|1621.3|23
1651597600000|2022-05-03 17:06:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|22
1651597610000|2022-05-03 17:06:50|||||||||2
1651597620000|2022-05-03 17:07:00|1623|1621.8|1623.4|1622.2|1623.5|1622.3|1623|1621.8|17
1651597630000|2022-05-03 17:07:10|1623.1|1621.9|1623.7|1622.5|1623.7|1622.5|1623.1|1621.9|27
1651597640000|2022-05-03 17:07:20|1623.4|1622.2|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|33
1651597650000|2022-05-03 17:07:30|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|15
1651597660000|2022-05-03 17:07:40|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.1|1621.9|23
1651597670000|2022-05-03 17:07:50|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|2
1651597680000|2022-05-03 17:08:00|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|4
1651597700000|2022-05-03 17:08:20|||||||||3
1651597710000|2022-05-03 17:08:30|1622.6|1621.4|1622.4|1621.2|1622.7|1621.5|1622.1|1620.9|49
1651597720000|2022-05-03 17:08:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|5
1651597730000|2022-05-03 17:08:50|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|5
1651597740000|2022-05-03 17:09:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|6
1651597750000|2022-05-03 17:09:10|1622.5|1621.3|1623.2|1622|1623.2|1622|1622.5|1621.3|37
1651597760000|2022-05-03 17:09:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1651597770000|2022-05-03 17:09:30|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|2
1651597780000|2022-05-03 17:09:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|7
1651597790000|2022-05-03 17:09:50|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.6|1621.4|6
1651597800000|2022-05-03 17:10:00|1622.8|1621.6|1623.2|1622|1623.2|1622|1622.8|1621.6|11
1651597810000|2022-05-03 17:10:10|1623.3|1622.1|1623.6|1622.4|1623.6|1622.4|1623.2|1622|25
1651597820000|2022-05-03 17:10:20|||||||||1
1651597830000|2022-05-03 17:10:30|||||||||7
1651597840000|2022-05-03 17:10:40|1623.4|1622.2|1623.4|1622.2|1623.6|1622.4|1623.3|1622.1|5
1651597850000|2022-05-03 17:10:50|1623.3|1622.1|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|2
1651597860000|2022-05-03 17:11:00|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|13
1651597870000|2022-05-03 17:11:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1651597880000|2022-05-03 17:11:20|1623.6|1622.4|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|7
1651597890000|2022-05-03 17:11:30|||||||||13
1651597900000|2022-05-03 17:11:40|||||||||5
1651597910000|2022-05-03 17:11:50|||||||||9
1651597920000|2022-05-03 17:12:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|7
1651597930000|2022-05-03 17:12:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|9
1651597940000|2022-05-03 17:12:20|||||||||4
1651597950000|2022-05-03 17:12:30|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|4
1651597960000|2022-05-03 17:12:40|||||||||12
1651597970000|2022-05-03 17:12:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1651597980000|2022-05-03 17:13:00|1624.3|1623.1|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|18
1651597990000|2022-05-03 17:13:10|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|19
1651598000000|2022-05-03 17:13:20|1624.6|1623.4|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|9
1651598010000|2022-05-03 17:13:30|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|6
1651598020000|2022-05-03 17:13:40|||||||||1
1651598030000|2022-05-03 17:13:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|4
1651598040000|2022-05-03 17:14:00|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1651598050000|2022-05-03 17:14:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|3
1651598060000|2022-05-03 17:14:20|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|1
1651598070000|2022-05-03 17:14:30|||||||||1
1651598080000|2022-05-03 17:14:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|8
1651598090000|2022-05-03 17:14:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1651598100000|2022-05-03 17:15:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|7
1651598110000|2022-05-03 17:15:10|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|8
1651598120000|2022-05-03 17:15:20|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|15
1651598130000|2022-05-03 17:15:30|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|5
1651598140000|2022-05-03 17:15:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1651598150000|2022-05-03 17:15:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|5
1651598160000|2022-05-03 17:16:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|10
1651598170000|2022-05-03 17:16:10|||||||||1
1651598180000|2022-05-03 17:16:20|||||||||9
1651598190000|2022-05-03 17:16:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|17
1651598200000|2022-05-03 17:16:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|5
1651598210000|2022-05-03 17:16:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|4
1651598220000|2022-05-03 17:17:00|||||||||2
1651598240000|2022-05-03 17:17:20|||||||||3
1651598250000|2022-05-03 17:17:30|||||||||4
1651598260000|2022-05-03 17:17:40|||||||||1
1651598270000|2022-05-03 17:17:50|||||||||2
1651598280000|2022-05-03 17:18:00|||||||||2
1651598290000|2022-05-03 17:18:10|||||||||1
1651598300000|2022-05-03 17:18:20|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|3
1651598310000|2022-05-03 17:18:30|||||||||2
1651598320000|2022-05-03 17:18:40|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|5
1651598330000|2022-05-03 17:18:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|5
1651598340000|2022-05-03 17:19:00|1623.4|1622.2|1622.4|1621.2|1623.4|1622.2|1622.3|1621.1|28
1651598350000|2022-05-03 17:19:10|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|56
1651598360000|2022-05-03 17:19:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|12
1651598370000|2022-05-03 17:19:30|1621.4|1620.2|1621.2|1620|1621.5|1620.3|1621.2|1620|11
1651598380000|2022-05-03 17:19:40|||||||||37
1651598390000|2022-05-03 17:19:50|||||||||10
1651598400000|2022-05-03 17:20:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|7
1651598410000|2022-05-03 17:20:10|1621.2|1620|1621.7|1620.5|1621.7|1620.5|1621.2|1620|24
1651598420000|2022-05-03 17:20:20|||||||||2
1651598430000|2022-05-03 17:20:30|||||||||3
1651598440000|2022-05-03 17:20:40|||||||||6
1651598450000|2022-05-03 17:20:50|1622.1|1620.9|1621.2|1620|1622.2|1621|1620.9|1619.7|29
1651598460000|2022-05-03 17:21:00|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1620.9|1619.7|12
1651598470000|2022-05-03 17:21:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|2
1651598480000|2022-05-03 17:21:20|1621|1619.8|1621|1619.8|1621|1619.8|1620.9|1619.7|9
1651598490000|2022-05-03 17:21:30|1620.9|1619.7|1621.2|1620|1621.3|1620.1|1620.9|1619.7|12
1651598500000|2022-05-03 17:21:40|||||||||6
1651598510000|2022-05-03 17:21:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|4
1651598520000|2022-05-03 17:22:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1651598530000|2022-05-03 17:22:10|||||||||3
1651598540000|2022-05-03 17:22:20|||||||||1
1651598550000|2022-05-03 17:22:30|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|2
1651598560000|2022-05-03 17:22:40|||||||||1
1651598570000|2022-05-03 17:22:50|||||||||4
1651598580000|2022-05-03 17:23:00|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|15
1651598590000|2022-05-03 17:23:10|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.2|1619|8
1651598600000|2022-05-03 17:23:20|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|7
1651598610000|2022-05-03 17:23:30|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|15
1651598620000|2022-05-03 17:23:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|3
1651598630000|2022-05-03 17:23:50|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|10
1651598640000|2022-05-03 17:24:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|5
1651598650000|2022-05-03 17:24:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|2
1651598660000|2022-05-03 17:24:20|1620.4|1619.2|1621.1|1619.9|1621.2|1620|1620.4|1619.2|8
1651598670000|2022-05-03 17:24:30|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|4
1651598680000|2022-05-03 17:24:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|5
1651598690000|2022-05-03 17:24:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|2
1651598700000|2022-05-03 17:25:00|1620.6|1619.4|1620.4|1619.2|1620.7|1619.5|1620.4|1619.2|12
1651598710000|2022-05-03 17:25:10|||||||||4
1651598720000|2022-05-03 17:25:20|1620.2|1619|1620.3|1619.1|1620.4|1619.2|1620.2|1619|13
1651598730000|2022-05-03 17:25:30|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.4|1619.2|7
1651598740000|2022-05-03 17:25:40|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|5
1651598750000|2022-05-03 17:25:50|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|16
1651598760000|2022-05-03 17:26:00|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|6
1651598770000|2022-05-03 17:26:10|||||||||3
1651598780000|2022-05-03 17:26:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|5
1651598790000|2022-05-03 17:26:30|||||||||9
1651598800000|2022-05-03 17:26:40|1620.3|1619.1|1620.2|1619|1620.5|1619.3|1620.2|1619|9
1651598810000|2022-05-03 17:26:50|||||||||2
1651598820000|2022-05-03 17:27:00|||||||||4
1651598830000|2022-05-03 17:27:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.2|1619|8
1651598840000|2022-05-03 17:27:20|1620.4|1619.2|1620.2|1619|1620.5|1619.3|1620.2|1619|14
1651598850000|2022-05-03 17:27:30|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|4
1651598860000|2022-05-03 17:27:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1651598870000|2022-05-03 17:27:50|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|11
1651598880000|2022-05-03 17:28:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|19
1651598890000|2022-05-03 17:28:10|||||||||7
1651598900000|2022-05-03 17:28:20|||||||||2
1651598910000|2022-05-03 17:28:30|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|36
1651598920000|2022-05-03 17:28:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|17
1651598930000|2022-05-03 17:28:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|3
1651598940000|2022-05-03 17:29:00|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|8
1651598950000|2022-05-03 17:29:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|11
1651598960000|2022-05-03 17:29:20|1621.9|1620.7|1621.8|1620.6|1622.1|1620.9|1621.8|1620.6|10
1651598970000|2022-05-03 17:29:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|15
1651598980000|2022-05-03 17:29:40|1621.6|1620.4|1620.9|1619.7|1621.6|1620.4|1620.9|1619.7|12
1651598990000|2022-05-03 17:29:50|1620.8|1619.6|1621.4|1620.2|1621.4|1620.2|1620.8|1619.6|11
1651599000000|2022-05-03 17:30:00|1621.3|1620.1|1620.8|1619.6|1621.3|1620.1|1620.8|1619.6|13
1651599010000|2022-05-03 17:30:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|3
1651599020000|2022-05-03 17:30:20|||||||||5
1651599030000|2022-05-03 17:30:30|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|6
1651599040000|2022-05-03 17:30:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|11
1651599050000|2022-05-03 17:30:50|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|5
1651599060000|2022-05-03 17:31:00|||||||||4
1651599070000|2022-05-03 17:31:10|1620.2|1619|1620.2|1619|1620.5|1619.3|1620.2|1619|8
1651599080000|2022-05-03 17:31:20|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|13
1651599090000|2022-05-03 17:31:30|||||||||3
1651599100000|2022-05-03 17:31:40|||||||||3
1651599110000|2022-05-03 17:31:50|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|17
1651599120000|2022-05-03 17:32:00|1620.5|1619.3|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|12
1651599130000|2022-05-03 17:32:10|||||||||4
1651599140000|2022-05-03 17:32:20|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|12
1651599150000|2022-05-03 17:32:30|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|0
1651599160000|2022-05-03 17:32:40|||||||||3
1651599170000|2022-05-03 17:32:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|6
1651599180000|2022-05-03 17:33:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|4
1651599190000|2022-05-03 17:33:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.2|1619|15
1651599200000|2022-05-03 17:33:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|3
1651599210000|2022-05-03 17:33:30|||||||||5
1651599220000|2022-05-03 17:33:40|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.2|1619|21
1651599230000|2022-05-03 17:33:50|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.2|1619|6
1651599240000|2022-05-03 17:34:00|||||||||4
1651599250000|2022-05-03 17:34:10|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|2
1651599260000|2022-05-03 17:34:20|||||||||6
1651599270000|2022-05-03 17:34:30|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|10
1651599280000|2022-05-03 17:34:40|||||||||3
1651599290000|2022-05-03 17:34:50|1619.8|1618.6|1619.2|1618|1619.8|1618.6|1619.2|1618|18
1651599300000|2022-05-03 17:35:00|1619|1617.8|1619|1617.8|1619|1617.8|1618.9|1617.7|48
1651599310000|2022-05-03 17:35:10|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|26
1651599320000|2022-05-03 17:35:20|1619|1617.8|1619.2|1618|1619.3|1618.1|1619|1617.8|19
1651599330000|2022-05-03 17:35:30|1619|1617.8|1619|1617.8|1619|1617.8|1618.8|1617.6|15
1651599340000|2022-05-03 17:35:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|39
1651599350000|2022-05-03 17:35:50|1619|1617.8|1618.5|1617.3|1619|1617.8|1618.5|1617.3|23
1651599360000|2022-05-03 17:36:00|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|23
1651599370000|2022-05-03 17:36:10|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|4
1651599380000|2022-05-03 17:36:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|6
1651599390000|2022-05-03 17:36:30|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|60
1651599400000|2022-05-03 17:36:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|33
1651599410000|2022-05-03 17:36:50|1618.2|1617|1618|1616.8|1618.4|1617.2|1618|1616.8|30
1651599420000|2022-05-03 17:37:00|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|16
1651599430000|2022-05-03 17:37:10|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|17
1651599440000|2022-05-03 17:37:20|1618.3|1617.1|1617.8|1616.6|1618.3|1617.1|1617.8|1616.6|57
1651599450000|2022-05-03 17:37:30|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|6
1651599460000|2022-05-03 17:37:40|1617.6|1616.4|1617.1|1615.9|1617.6|1616.4|1616.8|1615.6|125
1651599470000|2022-05-03 17:37:50|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|69
1651599480000|2022-05-03 17:38:00|1616.7|1615.5|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|16
1651599490000|2022-05-03 17:38:10|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|13
1651599500000|2022-05-03 17:38:20|||||||||7
1651599510000|2022-05-03 17:38:30|||||||||8
1651599520000|2022-05-03 17:38:40|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|12
1651599530000|2022-05-03 17:38:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|6
1651599540000|2022-05-03 17:39:00|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|5
1651599550000|2022-05-03 17:39:10|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|5
1651599560000|2022-05-03 17:39:20|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|10
1651599570000|2022-05-03 17:39:30|||||||||4
1651599580000|2022-05-03 17:39:40|||||||||1
1651599590000|2022-05-03 17:39:50|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|24
1651599600000|2022-05-03 17:40:00|1616.4|1615.2|1614.6|1613.4|1616.4|1615.2|1614.6|1613.4|39
1651599610000|2022-05-03 17:40:10|1614.5|1613.3|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|27
1651599620000|2022-05-03 17:40:20|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|57
1651599630000|2022-05-03 17:40:30|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613.5|1612.3|55
1651599640000|2022-05-03 17:40:40|||||||||12
1651599650000|2022-05-03 17:40:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|12
1651599660000|2022-05-03 17:41:00|1613.5|1612.3|1614|1612.8|1614.2|1613|1613.5|1612.3|64
1651599670000|2022-05-03 17:41:10|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.8|1612.6|14
1651599680000|2022-05-03 17:41:20|||||||||35
1651599690000|2022-05-03 17:41:30|1614.2|1613|1613.5|1612.3|1614.2|1613|1613.5|1612.3|74
1651599700000|2022-05-03 17:41:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|11
1651599710000|2022-05-03 17:41:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|18
1651599720000|2022-05-03 17:42:00|1613|1611.8|1612.8|1611.6|1613.2|1612|1612.8|1611.6|33
1651599730000|2022-05-03 17:42:10|1612.5|1611.3|1613.2|1612|1613.3|1612.1|1612.5|1611.3|45
1651599740000|2022-05-03 17:42:20|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|24
1651599750000|2022-05-03 17:42:30|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|17
1651599760000|2022-05-03 17:42:40|1613.5|1612.3|1614.3|1613.1|1614.4|1613.2|1613.5|1612.3|24
1651599770000|2022-05-03 17:42:50|1614.2|1613|1613.9|1612.7|1614.3|1613.1|1613.9|1612.7|24
1651599780000|2022-05-03 17:43:00|1614|1612.8|1614|1612.8|1614.2|1613|1614|1612.8|6
1651599790000|2022-05-03 17:43:10|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.8|1612.6|9
1651599800000|2022-05-03 17:43:20|1614|1612.8|1613.6|1612.4|1614|1612.8|1613.6|1612.4|10
1651599810000|2022-05-03 17:43:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|36
1651599820000|2022-05-03 17:43:40|1613.5|1612.3|1613.1|1611.9|1613.5|1612.3|1613.1|1611.9|7
1651599830000|2022-05-03 17:43:50|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|10
1651599840000|2022-05-03 17:44:00|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|17
1651599850000|2022-05-03 17:44:10|||||||||11
1651599860000|2022-05-03 17:44:20|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|30
1651599870000|2022-05-03 17:44:30|||||||||7
1651599880000|2022-05-03 17:44:40|1612.5|1611.3|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|29
1651599890000|2022-05-03 17:44:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|6
1651599900000|2022-05-03 17:45:00|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.6|1611.4|17
1651599910000|2022-05-03 17:45:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|23
1651599920000|2022-05-03 17:45:20|||||||||52
1651599930000|2022-05-03 17:45:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|31
1651599940000|2022-05-03 17:45:40|||||||||4
1651599950000|2022-05-03 17:45:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|9
1651599960000|2022-05-03 17:46:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|17
1651599970000|2022-05-03 17:46:10|||||||||8
1651599980000|2022-05-03 17:46:20|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|11
1651599990000|2022-05-03 17:46:30|1613.9|1612.7|1614.4|1613.2|1614.4|1613.2|1613.9|1612.7|19
1651600000000|2022-05-03 17:46:40|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|16
1651600010000|2022-05-03 17:46:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|10
1651600020000|2022-05-03 17:47:00|1613.8|1612.6|1613.4|1612.2|1613.9|1612.7|1613.4|1612.2|20
1651600030000|2022-05-03 17:47:10|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|10
1651600040000|2022-05-03 17:47:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|5
1651600050000|2022-05-03 17:47:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1651600060000|2022-05-03 17:47:40|1612.8|1611.6|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|24
1651600070000|2022-05-03 17:47:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|12
1651600080000|2022-05-03 17:48:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|7
1651600090000|2022-05-03 17:48:10|1612.5|1611.3|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|20
1651600100000|2022-05-03 17:48:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|4
1651600110000|2022-05-03 17:48:30|||||||||7
1651600120000|2022-05-03 17:48:40|1612.6|1611.4|1611.9|1610.7|1612.6|1611.4|1611.9|1610.7|32
1651600130000|2022-05-03 17:48:50|1612|1610.8|1611.6|1610.4|1612.1|1610.9|1611.6|1610.4|86
1651600140000|2022-05-03 17:49:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|39
1651600150000|2022-05-03 17:49:10|||||||||3
1651600160000|2022-05-03 17:49:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|15
1651600170000|2022-05-03 17:49:30|1612.3|1611.1|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|12
1651600180000|2022-05-03 17:49:40|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|37
1651600190000|2022-05-03 17:49:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|8
1651600200000|2022-05-03 17:50:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|16
1651600210000|2022-05-03 17:50:10|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.2|1611|23
1651600220000|2022-05-03 17:50:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|29
1651600230000|2022-05-03 17:50:30|1612.7|1611.5|1613.2|1612|1613.3|1612.1|1612.7|1611.5|21
1651600240000|2022-05-03 17:50:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|4
1651600250000|2022-05-03 17:50:50|1613.3|1612.1|1613|1611.8|1613.3|1612.1|1613|1611.8|7
1651600260000|2022-05-03 17:51:00|||||||||8
1651600270000|2022-05-03 17:51:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.5|1611.3|5
1651600280000|2022-05-03 17:51:20|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|16
1651600290000|2022-05-03 17:51:30|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|4
1651600300000|2022-05-03 17:51:40|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|4
1651600310000|2022-05-03 17:51:50|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.2|1612|17
1651600320000|2022-05-03 17:52:00|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|14
1651600330000|2022-05-03 17:52:10|1613.5|1612.3|1613.8|1612.6|1613.9|1612.7|1613.5|1612.3|14
1651600340000|2022-05-03 17:52:20|1613.9|1612.7|1613.9|1612.7|1614.2|1613|1613.9|1612.7|26
1651600350000|2022-05-03 17:52:30|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|18
1651600360000|2022-05-03 17:52:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|15
1651600370000|2022-05-03 17:52:50|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|27
1651600380000|2022-05-03 17:53:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|15
1651600390000|2022-05-03 17:53:10|1613.8|1612.6|1614.1|1612.9|1614.2|1613|1613.8|1612.6|13
1651600400000|2022-05-03 17:53:20|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.8|1612.6|25
1651600410000|2022-05-03 17:53:30|1613.7|1612.5|1613|1611.8|1613.7|1612.5|1613|1611.8|17
1651600420000|2022-05-03 17:53:40|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|12
1651600430000|2022-05-03 17:53:50|1613|1611.8|1613|1611.8|1613.3|1612.1|1613|1611.8|49
1651600440000|2022-05-03 17:54:00|1612.7|1611.5|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|30
1651600450000|2022-05-03 17:54:10|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|14
1651600460000|2022-05-03 17:54:20|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|31
1651600470000|2022-05-03 17:54:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|24
1651600480000|2022-05-03 17:54:40|1613.2|1612|1613.2|1612|1613.2|1612|1613|1611.8|6
1651600490000|2022-05-03 17:54:50|1613.3|1612.1|1613.2|1612|1613.5|1612.3|1613.2|1612|23
1651600500000|2022-05-03 17:55:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.5|1612.3|55
1651600510000|2022-05-03 17:55:10|1614|1612.8|1614.2|1613|1614.2|1613|1613.9|1612.7|23
1651600520000|2022-05-03 17:55:20|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|36
1651600530000|2022-05-03 17:55:30|1614|1612.8|1613.5|1612.3|1614.2|1613|1613.5|1612.3|22
1651600540000|2022-05-03 17:55:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|24
1651600550000|2022-05-03 17:55:50|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.2|1612|31
1651600560000|2022-05-03 17:56:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|8
1651600570000|2022-05-03 17:56:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.7|1612.5|7
1651600580000|2022-05-03 17:56:20|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|110
1651600590000|2022-05-03 17:56:30|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|53
1651600600000|2022-05-03 17:56:40|1613.5|1612.3|1613.7|1612.5|1613.9|1612.7|1613.5|1612.3|24
1651600610000|2022-05-03 17:56:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|22
1651600620000|2022-05-03 17:57:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|27
1651600630000|2022-05-03 17:57:10|1613.4|1612.2|1613.2|1612|1613.5|1612.3|1613|1611.8|27
1651600640000|2022-05-03 17:57:20|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|19
1651600650000|2022-05-03 17:57:30|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|8
1651600660000|2022-05-03 17:57:40|1613|1611.8|1613|1611.8|1613.2|1612|1612.9|1611.7|10
1651600670000|2022-05-03 17:57:50|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|10
1651600680000|2022-05-03 17:58:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|10
1651600690000|2022-05-03 17:58:10|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|14
1651600700000|2022-05-03 17:58:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|5
1651600710000|2022-05-03 17:58:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|29
1651600720000|2022-05-03 17:58:40|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|12
1651600730000|2022-05-03 17:58:50|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|10
1651600740000|2022-05-03 17:59:00|1612.4|1611.2|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|21
1651600750000|2022-05-03 17:59:10|1612.2|1611|1612.3|1611.1|1612.5|1611.3|1612.2|1611|17
1651600760000|2022-05-03 17:59:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|10
1651600770000|2022-05-03 17:59:30|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|33
1651600780000|2022-05-03 17:59:40|||||||||18
1651600790000|2022-05-03 17:59:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|11
1651600800000|2022-05-03 18:00:00|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|34
1651600810000|2022-05-03 18:00:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|5
1651600820000|2022-05-03 18:00:20|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|10
1651600830000|2022-05-03 18:00:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1611.8|1610.6|38
1651600840000|2022-05-03 18:00:40|1612.3|1611.1|1613|1611.8|1613|1611.8|1612.2|1611|24
1651600850000|2022-05-03 18:00:50|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|10
1651600860000|2022-05-03 18:01:00|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|23
1651600870000|2022-05-03 18:01:10|1613.5|1612.3|1613.3|1612.1|1613.7|1612.5|1613.3|1612.1|50
1651600880000|2022-05-03 18:01:20|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|15
1651600890000|2022-05-03 18:01:30|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|17
1651600900000|2022-05-03 18:01:40|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613|1611.8|44
1651600910000|2022-05-03 18:01:50|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|28
1651600920000|2022-05-03 18:02:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|32
1651600930000|2022-05-03 18:02:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|6
1651600940000|2022-05-03 18:02:20|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|20
1651600950000|2022-05-03 18:02:30|1613.7|1612.5|1613.9|1612.7|1614|1612.8|1613.7|1612.5|14
1651600960000|2022-05-03 18:02:40|||||||||21
1651600970000|2022-05-03 18:02:50|1613.8|1612.6|1613.1|1611.9|1613.8|1612.6|1613|1611.8|55
1651600980000|2022-05-03 18:03:00|1612.8|1611.6|1613.3|1612.1|1613.3|1612.1|1612.8|1611.6|20
1651600990000|2022-05-03 18:03:10|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|10
1651601000000|2022-05-03 18:03:20|1613.4|1612.2|1614|1612.8|1614|1612.8|1613.4|1612.2|27
1651601010000|2022-05-03 18:03:30|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|31
1651601020000|2022-05-03 18:03:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|16
1651601030000|2022-05-03 18:03:50|||||||||2
1651601040000|2022-05-03 18:04:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|17
1651601050000|2022-05-03 18:04:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|11
1651601060000|2022-05-03 18:04:20|1613.3|1612.1|1613.4|1612.2|1613.6|1612.4|1613.2|1612|30
1651601070000|2022-05-03 18:04:30|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1612.8|1611.6|30
1651601080000|2022-05-03 18:04:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|9
1651601090000|2022-05-03 18:04:50|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|11
1651601100000|2022-05-03 18:05:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1612.8|1611.6|52
1651601110000|2022-05-03 18:05:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|15
1651601120000|2022-05-03 18:05:20|||||||||4
1651601130000|2022-05-03 18:05:30|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|28
1651601140000|2022-05-03 18:05:40|1612.9|1611.7|1613.1|1611.9|1613.2|1612|1612.9|1611.7|26
1651601150000|2022-05-03 18:05:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|11
1651601160000|2022-05-03 18:06:00|1612.7|1611.5|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|11
1651601170000|2022-05-03 18:06:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|9
1651601180000|2022-05-03 18:06:20|||||||||13
1651601190000|2022-05-03 18:06:30|||||||||15
1651601200000|2022-05-03 18:06:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|37
1651601210000|2022-05-03 18:06:50|1612.9|1611.7|1613.1|1611.9|1613.3|1612.1|1612.8|1611.6|26
1651601220000|2022-05-03 18:07:00|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|46
1651601230000|2022-05-03 18:07:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|14
1651601240000|2022-05-03 18:07:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|31
1651601250000|2022-05-03 18:07:30|||||||||25
1651601260000|2022-05-03 18:07:40|||||||||3
1651601270000|2022-05-03 18:07:50|||||||||12
1651601280000|2022-05-03 18:08:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|17
1651601290000|2022-05-03 18:08:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|7
1651601300000|2022-05-03 18:08:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|2
1651601310000|2022-05-03 18:08:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|27
1651601320000|2022-05-03 18:08:40|1613.2|1612|1613.3|1612.1|1613.8|1612.6|1613.1|1611.9|30
1651601330000|2022-05-03 18:08:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|26
1651601340000|2022-05-03 18:09:00|1613.2|1612|1613.3|1612.1|1613.5|1612.3|1613|1611.8|46
1651601350000|2022-05-03 18:09:10|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|11
1651601360000|2022-05-03 18:09:20|||||||||34
1651601370000|2022-05-03 18:09:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|30
1651601380000|2022-05-03 18:09:40|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|10
1651601390000|2022-05-03 18:09:50|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|41
1651601400000|2022-05-03 18:10:00|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|26
1651601410000|2022-05-03 18:10:10|1612.3|1611.1|1612.8|1611.6|1612.8|1611.6|1612.3|1611.1|56
1651601420000|2022-05-03 18:10:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|29
1651601430000|2022-05-03 18:10:30|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|8
1651601440000|2022-05-03 18:10:40|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|17
1651601450000|2022-05-03 18:10:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|11
1651601460000|2022-05-03 18:11:00|1613.2|1612|1612.7|1611.5|1613.2|1612|1612.7|1611.5|24
1651601470000|2022-05-03 18:11:10|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|21
1651601480000|2022-05-03 18:11:20|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|28
1651601490000|2022-05-03 18:11:30|1612.7|1611.5|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|11
1651601500000|2022-05-03 18:11:40|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1611.8|1610.6|23
1651601510000|2022-05-03 18:11:50|||||||||3
1651601520000|2022-05-03 18:12:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|36
1651601530000|2022-05-03 18:12:10|1611.8|1610.6|1612.1|1610.9|1612.3|1611.1|1611.8|1610.6|51
1651601540000|2022-05-03 18:12:20|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|34
1651601550000|2022-05-03 18:12:30|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|14
1651601560000|2022-05-03 18:12:40|1612.3|1611.1|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|27
1651601570000|2022-05-03 18:12:50|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.3|1611.1|9
1651601580000|2022-05-03 18:13:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|62
1651601590000|2022-05-03 18:13:10|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|18
1651601600000|2022-05-03 18:13:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|45
1651601610000|2022-05-03 18:13:30|1613|1611.8|1613|1611.8|1613.3|1612.1|1612.8|1611.6|43
1651601620000|2022-05-03 18:13:40|1613.3|1612.1|1612.8|1611.6|1613.3|1612.1|1612.8|1611.6|53
1651601630000|2022-05-03 18:13:50|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.1|1610.9|57
1651601640000|2022-05-03 18:14:00|1612.6|1611.4|1611.1|1609.9|1612.8|1611.6|1611.1|1609.9|282
1651601650000|2022-05-03 18:14:10|1611.3|1610.1|1611.8|1610.6|1612|1610.8|1611.1|1609.9|112
1651601660000|2022-05-03 18:14:20|1611.7|1610.5|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|124
1651601670000|2022-05-03 18:14:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|173
1651601680000|2022-05-03 18:14:40|1612.2|1611|1612.3|1611.1|1612.4|1611.2|1612|1610.8|196
1651601690000|2022-05-03 18:14:50|1612.4|1611.2|1612.3|1611.1|1612.8|1611.6|1612.3|1611.1|214
1651601700000|2022-05-03 18:15:00|1612.5|1611.3|1612|1610.8|1612.7|1611.5|1612|1610.8|119
1651601710000|2022-05-03 18:15:10|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|85
1651601720000|2022-05-03 18:15:20|1612|1610.8|1611.8|1610.6|1612.1|1610.9|1611.6|1610.4|74
1651601730000|2022-05-03 18:15:30|1611.6|1610.4|1611.9|1610.7|1612|1610.8|1611.6|1610.4|34
1651601740000|2022-05-03 18:15:40|1611.3|1610.1|1611.5|1610.3|1611.6|1610.4|1611.3|1610.1|46
1651601750000|2022-05-03 18:15:50|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|2
1651601760000|2022-05-03 18:16:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|83
1651601770000|2022-05-03 18:16:10|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|26
1651601780000|2022-05-03 18:16:20|1610.7|1609.5|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|30
1651601790000|2022-05-03 18:16:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|43
1651601800000|2022-05-03 18:16:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|65
1651601810000|2022-05-03 18:16:50|||||||||12
1651601820000|2022-05-03 18:17:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|64
1651601830000|2022-05-03 18:17:10|1611.3|1610.1|1611.8|1610.6|1611.8|1610.6|1611.2|1610|47
1651601840000|2022-05-03 18:17:20|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|53
1651601850000|2022-05-03 18:17:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|22
1651601860000|2022-05-03 18:17:40|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|4
1651601870000|2022-05-03 18:17:50|||||||||7
1651601880000|2022-05-03 18:18:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|37
1651601890000|2022-05-03 18:18:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651601900000|2022-05-03 18:18:20|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|10
1651601920000|2022-05-03 18:18:40|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|4
1651601930000|2022-05-03 18:18:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|11
1651601940000|2022-05-03 18:19:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|21
1651601950000|2022-05-03 18:19:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|2
1651601960000|2022-05-03 18:19:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|21
1651601970000|2022-05-03 18:19:30|1611.7|1610.5|1611.8|1610.6|1612|1610.8|1611.7|1610.5|22
1651601980000|2022-05-03 18:19:40|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.8|1610.6|66
1651601990000|2022-05-03 18:19:50|||||||||22
1651622400000|2022-05-04 00:00:00|1615|1613.8|1614.7|1613.5|1615|1613.8|1614|1612.8|29
1651622410000|2022-05-04 00:00:10|1614.4|1613.2|1615.1|1613.9|1615.1|1613.9|1614.4|1613.2|32
1651622420000|2022-05-04 00:00:20|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|29
1651622430000|2022-05-04 00:00:30|1616.2|1615|1616.5|1615.3|1616.6|1615.4|1616|1614.8|9
1651622440000|2022-05-04 00:00:40|1616.6|1615.4|1614.4|1613.2|1616.6|1615.4|1614.4|1613.2|15
1651622450000|2022-05-04 00:00:50|1614.5|1613.3|1614.4|1613.2|1614.6|1613.4|1613.3|1612.1|74
1651622460000|2022-05-04 00:01:00|1614.3|1613.1|1616.5|1615.3|1616.5|1615.3|1614.3|1613.1|38
1651622470000|2022-05-04 00:01:10|1617.7|1616.5|1619.1|1617.9|1620.1|1618.9|1617.7|1616.5|34
1651622480000|2022-05-04 00:01:20|1617.7|1616.5|1616.5|1615.3|1617.8|1616.6|1615.7|1614.5|20
1651622490000|2022-05-04 00:01:30|1616.3|1615.1|1616.3|1615.1|1616.5|1615.3|1616.1|1614.9|8
1651622500000|2022-05-04 00:01:40|1616.2|1615|1616.2|1615|1616.5|1615.3|1616.1|1614.9|2
1651622510000|2022-05-04 00:01:50|1616.4|1615.2|1617.5|1616.3|1617.5|1616.3|1616.4|1615.2|27
1651622520000|2022-05-04 00:02:00|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|1
1651622530000|2022-05-04 00:02:10|1618.1|1616.9|1616.8|1615.6|1618.1|1616.9|1616.8|1615.6|3
1651622540000|2022-05-04 00:02:20|1617.1|1615.9|1617.6|1616.4|1617.6|1616.4|1617.1|1615.9|1
1651622550000|2022-05-04 00:02:30|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|4
1651622560000|2022-05-04 00:02:40|1618|1616.8|1618|1616.8|1618.1|1616.9|1617.7|1616.5|1
1651622570000|2022-05-04 00:02:50|1617.9|1616.7|1617.2|1616|1617.9|1616.7|1617.2|1616|3
1651622580000|2022-05-04 00:03:00|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|1
1651622590000|2022-05-04 00:03:10|1617.2|1616|1617.5|1616.3|1617.5|1616.3|1617.2|1616|4
1651622600000|2022-05-04 00:03:20|1618.6|1617.4|1620.6|1619.4|1621.1|1619.9|1618.5|1617.3|37
1651622610000|2022-05-04 00:03:30|1620.7|1619.5|1616.8|1615.6|1620.7|1619.5|1616.8|1615.6|37
1651622620000|2022-05-04 00:03:40|1616.7|1615.5|1617.3|1616.1|1617.5|1616.3|1616.3|1615.1|6
1651622630000|2022-05-04 00:03:50|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1616.9|1615.7|3
1651622640000|2022-05-04 00:04:00|1617.3|1616.1|1617.1|1615.9|1617.9|1616.7|1616.9|1615.7|17
1651622650000|2022-05-04 00:04:10|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|2
1651622660000|2022-05-04 00:04:20|1617.9|1616.7|1617.4|1616.2|1618|1616.8|1617.4|1616.2|8
1651622670000|2022-05-04 00:04:30|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.7|1615.5|6
1651622680000|2022-05-04 00:04:40|1616.8|1615.6|1614.9|1613.7|1616.8|1615.6|1614.6|1613.4|21
1651622690000|2022-05-04 00:04:50|1614.8|1613.6|1613.2|1612|1614.9|1613.7|1612.9|1611.7|41
1651622700000|2022-05-04 00:05:00|1613.1|1611.9|1617.7|1616.5|1617.8|1616.6|1613.1|1611.9|32
1651622710000|2022-05-04 00:05:10|1617.6|1616.4|1616.5|1615.3|1617.6|1616.4|1616.2|1615|8
1651622720000|2022-05-04 00:05:20|1616.4|1615.2|1617.2|1616|1617.3|1616.1|1616.2|1615|4
1651622730000|2022-05-04 00:05:30|1615.3|1614.1|1614.8|1613.6|1616.3|1615.1|1614.8|1613.6|22
1651622740000|2022-05-04 00:05:40|1615.2|1614|1616|1614.8|1616|1614.8|1615.2|1614|7
1651622750000|2022-05-04 00:05:50|1615.9|1614.7|1618.2|1617|1618.3|1617.1|1615.9|1614.7|11
1651622760000|2022-05-04 00:06:00|1618|1616.8|1616.6|1615.4|1618|1616.8|1616.4|1615.2|9
1651622770000|2022-05-04 00:06:10|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.5|1615.3|7
1651622780000|2022-05-04 00:06:20|||||||||1
1651622790000|2022-05-04 00:06:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1651622800000|2022-05-04 00:06:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|5
1651622810000|2022-05-04 00:06:50|1616.4|1615.2|1616.8|1615.6|1616.8|1615.6|1616.4|1615.2|2
1651622820000|2022-05-04 00:07:00|||||||||1
1651622830000|2022-05-04 00:07:10|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|1
1651622840000|2022-05-04 00:07:20|1616.6|1615.4|1615.7|1614.5|1616.6|1615.4|1615.7|1614.5|3
1651622850000|2022-05-04 00:07:30|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|0
1651622860000|2022-05-04 00:07:40|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1614.7|1613.5|2
1651622870000|2022-05-04 00:07:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1651622880000|2022-05-04 00:08:00|1615.6|1614.4|1616.3|1615.1|1616.3|1615.1|1615.6|1614.4|5
1651622890000|2022-05-04 00:08:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1651622910000|2022-05-04 00:08:30|1616.1|1614.9|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|1
1651622920000|2022-05-04 00:08:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1651622930000|2022-05-04 00:08:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|3
1651622940000|2022-05-04 00:09:00|1616.1|1614.9|1616.6|1615.4|1616.6|1615.4|1615.9|1614.7|6
1651622950000|2022-05-04 00:09:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|5
1651622960000|2022-05-04 00:09:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|1
1651622970000|2022-05-04 00:09:30|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.9|1614.7|3
1651622980000|2022-05-04 00:09:40|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1615.9|1614.7|4
1651623000000|2022-05-04 00:10:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|8
1651623010000|2022-05-04 00:10:10|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|1
1651623030000|2022-05-04 00:10:30|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|1
1651623060000|2022-05-04 00:11:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1651623070000|2022-05-04 00:11:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|6
1651623080000|2022-05-04 00:11:20|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|11
1651623090000|2022-05-04 00:11:30|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.1|1613.9|14
1651623110000|2022-05-04 00:11:50|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|1
1651623120000|2022-05-04 00:12:00|1616.4|1615.2|1616.2|1615|1616.4|1615.2|1616.1|1614.9|9
1651623130000|2022-05-04 00:12:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|5
1651623140000|2022-05-04 00:12:20|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1651623160000|2022-05-04 00:12:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1651623170000|2022-05-04 00:12:50|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|3
1651623180000|2022-05-04 00:13:00|1616.6|1615.4|1617.1|1615.9|1617.1|1615.9|1616.6|1615.4|1
1651623190000|2022-05-04 00:13:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|4
1651623210000|2022-05-04 00:13:30|1617.2|1616|1617.7|1616.5|1617.7|1616.5|1617.2|1616|6
1651623220000|2022-05-04 00:13:40|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|1
1651623230000|2022-05-04 00:13:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1651623240000|2022-05-04 00:14:00|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|11
1651623250000|2022-05-04 00:14:10|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|8
1651623260000|2022-05-04 00:14:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|3
1651623290000|2022-05-04 00:14:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1
1651623300000|2022-05-04 00:15:00|1617.9|1616.7|1617.5|1616.3|1617.9|1616.7|1617.2|1616|14
1651623310000|2022-05-04 00:15:10|1617.4|1616.2|1617.7|1616.5|1617.9|1616.7|1617.4|1616.2|6
1651623340000|2022-05-04 00:15:40|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|1
1651623350000|2022-05-04 00:15:50|1617.8|1616.6|1617.3|1616.1|1617.8|1616.6|1617.3|1616.1|5
1651623360000|2022-05-04 00:16:00|1617.1|1615.9|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|3
1651623370000|2022-05-04 00:16:10|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|1
1651623390000|2022-05-04 00:16:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|6
1651623400000|2022-05-04 00:16:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1651623410000|2022-05-04 00:16:50|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|2
1651623420000|2022-05-04 00:17:00|1616.3|1615.1|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|5
1651623430000|2022-05-04 00:17:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1651623450000|2022-05-04 00:17:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1651623470000|2022-05-04 00:17:50|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1651623480000|2022-05-04 00:18:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|3
1651623490000|2022-05-04 00:18:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1651623510000|2022-05-04 00:18:30|||||||||2
1651623520000|2022-05-04 00:18:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1651623540000|2022-05-04 00:19:00|1616.2|1615|1617|1615.8|1617.3|1616.1|1616|1614.8|5
1651623550000|2022-05-04 00:19:10|1616.3|1615.1|1616|1614.8|1616.3|1615.1|1615.9|1614.7|14
1651623570000|2022-05-04 00:19:30|1615.4|1614.2|1615.8|1614.6|1615.8|1614.6|1615.4|1614.2|3
1651623590000|2022-05-04 00:19:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1651623600000|2022-05-04 00:20:00|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|0
1651623610000|2022-05-04 00:20:10|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|1
1651623640000|2022-05-04 00:20:40|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|0
1651623650000|2022-05-04 00:20:50|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|1
1651623660000|2022-05-04 00:21:00|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|4
1651623670000|2022-05-04 00:21:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1651623680000|2022-05-04 00:21:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1651623690000|2022-05-04 00:21:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1651623720000|2022-05-04 00:22:00|||||||||1
1651623730000|2022-05-04 00:22:10|||||||||2
1651623770000|2022-05-04 00:22:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1651623780000|2022-05-04 00:23:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1651623800000|2022-05-04 00:23:20|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1651623810000|2022-05-04 00:23:30|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|1
1651623840000|2022-05-04 00:24:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1651623870000|2022-05-04 00:24:30|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|28
1651623880000|2022-05-04 00:24:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1651623980000|2022-05-04 00:26:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|28
1651624000000|2022-05-04 00:26:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|6
1651624020000|2022-05-04 00:27:00|||||||||2
1651624030000|2022-05-04 00:27:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1651624040000|2022-05-04 00:27:20|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|8
1651624050000|2022-05-04 00:27:30|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|5
1651624060000|2022-05-04 00:27:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1651624070000|2022-05-04 00:27:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|3
1651624090000|2022-05-04 00:28:10|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1651624100000|2022-05-04 00:28:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1651624110000|2022-05-04 00:28:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651624140000|2022-05-04 00:29:00|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|8
1651624150000|2022-05-04 00:29:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|26
1651624170000|2022-05-04 00:29:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1651624180000|2022-05-04 00:29:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1651624190000|2022-05-04 00:29:50|||||||||2
1651624200000|2022-05-04 00:30:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|8
1651624210000|2022-05-04 00:30:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|10
1651624230000|2022-05-04 00:30:30|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|7
1651624260000|2022-05-04 00:31:00|1614.4|1613.2|1614.2|1613|1614.7|1613.5|1614.2|1613|12
1651624270000|2022-05-04 00:31:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|0
1651624310000|2022-05-04 00:31:50|1613.2|1612|1612.6|1611.4|1613.2|1612|1612.6|1611.4|23
1651624320000|2022-05-04 00:32:00|1613|1611.8|1612.8|1611.6|1613.1|1611.9|1612.6|1611.4|13
1651624330000|2022-05-04 00:32:10|1612.9|1611.7|1613|1611.8|1613.2|1612|1612.9|1611.7|5
1651624340000|2022-05-04 00:32:20|||||||||1
1651624360000|2022-05-04 00:32:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1651624400000|2022-05-04 00:33:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1651624410000|2022-05-04 00:33:30|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|6
1651624420000|2022-05-04 00:33:40|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1651624430000|2022-05-04 00:33:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|37
1651624440000|2022-05-04 00:34:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1651624480000|2022-05-04 00:34:40|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|5
1651624520000|2022-05-04 00:35:20|||||||||3
1651624530000|2022-05-04 00:35:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|3
1651624550000|2022-05-04 00:35:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1651624570000|2022-05-04 00:36:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.2|1611|6
1651624580000|2022-05-04 00:36:20|1612.2|1611|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|43
1651624600000|2022-05-04 00:36:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|8
1651624610000|2022-05-04 00:36:50|||||||||1
1651624620000|2022-05-04 00:37:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1651624630000|2022-05-04 00:37:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1651624640000|2022-05-04 00:37:20|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|5
1651624670000|2022-05-04 00:37:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1651624680000|2022-05-04 00:38:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1651624740000|2022-05-04 00:39:00|||||||||2
1651624760000|2022-05-04 00:39:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|2
1651624780000|2022-05-04 00:39:40|||||||||2
1651624810000|2022-05-04 00:40:10|||||||||1
1651624830000|2022-05-04 00:40:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|5
1651624840000|2022-05-04 00:40:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|8
1651624850000|2022-05-04 00:40:50|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|16
1651624870000|2022-05-04 00:41:10|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.8|1610.6|2
1651624880000|2022-05-04 00:41:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|8
1651624910000|2022-05-04 00:41:50|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|7
1651624920000|2022-05-04 00:42:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1651624930000|2022-05-04 00:42:10|||||||||1
1651624940000|2022-05-04 00:42:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|10
1651624970000|2022-05-04 00:42:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1651624980000|2022-05-04 00:43:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|2
1651625000000|2022-05-04 00:43:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651625020000|2022-05-04 00:43:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651625030000|2022-05-04 00:43:50|||||||||1
1651625040000|2022-05-04 00:44:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651625070000|2022-05-04 00:44:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|10
1651625080000|2022-05-04 00:44:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651625100000|2022-05-04 00:45:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1651625140000|2022-05-04 00:45:40|||||||||1
1651625150000|2022-05-04 00:45:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651625180000|2022-05-04 00:46:20|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1651625200000|2022-05-04 00:46:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|3
1651625230000|2022-05-04 00:47:10|||||||||3
1651625290000|2022-05-04 00:48:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651625320000|2022-05-04 00:48:40|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1651625330000|2022-05-04 00:48:50|||||||||1
1651625380000|2022-05-04 00:49:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651625390000|2022-05-04 00:49:50|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|3
1651625400000|2022-05-04 00:50:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|4
1651625410000|2022-05-04 00:50:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|2
1651625420000|2022-05-04 00:50:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|6
1651625430000|2022-05-04 00:50:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|48
1651625440000|2022-05-04 00:50:40|||||||||5
1651625460000|2022-05-04 00:51:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1651625480000|2022-05-04 00:51:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|10
1651625490000|2022-05-04 00:51:30|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1651625520000|2022-05-04 00:52:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|5
1651625570000|2022-05-04 00:52:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|10
1651625580000|2022-05-04 00:53:00|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.2|1612|4
1651625600000|2022-05-04 00:53:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1651625620000|2022-05-04 00:53:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651625630000|2022-05-04 00:53:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651625640000|2022-05-04 00:54:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1651625650000|2022-05-04 00:54:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1651625660000|2022-05-04 00:54:20|||||||||1
1651625680000|2022-05-04 00:54:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651625690000|2022-05-04 00:54:50|1612.8|1611.6|1612.3|1611.1|1612.8|1611.6|1612.3|1611.1|5
1651625700000|2022-05-04 00:55:00|1612.2|1611|1612.3|1611.1|1612.5|1611.3|1612.2|1611|4
1651625710000|2022-05-04 00:55:10|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|1
1651625720000|2022-05-04 00:55:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1651625730000|2022-05-04 00:55:30|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|3
1651625740000|2022-05-04 00:55:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|2
1651625770000|2022-05-04 00:56:10|||||||||1
1651625820000|2022-05-04 00:57:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1651625830000|2022-05-04 00:57:10|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|5
1651625850000|2022-05-04 00:57:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651625880000|2022-05-04 00:58:00|||||||||6
1651625890000|2022-05-04 00:58:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651625900000|2022-05-04 00:58:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1651625920000|2022-05-04 00:58:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1651626010000|2022-05-04 01:00:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651626080000|2022-05-04 01:01:20|1612.7|1611.5|1612.8|1611.6|1613|1611.8|1612.7|1611.5|3
1651626090000|2022-05-04 01:01:30|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|1
1651626160000|2022-05-04 01:02:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1651626170000|2022-05-04 01:02:50|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|2
1651626180000|2022-05-04 01:03:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651626190000|2022-05-04 01:03:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1651626220000|2022-05-04 01:03:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1651626230000|2022-05-04 01:03:50|||||||||1
1651626250000|2022-05-04 01:04:10|||||||||1
1651626260000|2022-05-04 01:04:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1651626270000|2022-05-04 01:04:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1651626300000|2022-05-04 01:05:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.8|1612.6|3
1651626310000|2022-05-04 01:05:10|||||||||4
1651626410000|2022-05-04 01:06:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651626420000|2022-05-04 01:07:00|1613.5|1612.3|1613|1611.8|1613.5|1612.3|1613|1611.8|5
1651626430000|2022-05-04 01:07:10|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1651626450000|2022-05-04 01:07:30|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|4
1651626500000|2022-05-04 01:08:20|||||||||1
1651626510000|2022-05-04 01:08:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|3
1651626520000|2022-05-04 01:08:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|11
1651626530000|2022-05-04 01:08:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651626540000|2022-05-04 01:09:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1651626570000|2022-05-04 01:09:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1651626610000|2022-05-04 01:10:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651626660000|2022-05-04 01:11:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1651626690000|2022-05-04 01:11:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1651626720000|2022-05-04 01:12:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651626760000|2022-05-04 01:12:40|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1612|1610.8|8
1651626770000|2022-05-04 01:12:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651626780000|2022-05-04 01:13:00|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|3
1651626800000|2022-05-04 01:13:20|||||||||1
1651626840000|2022-05-04 01:14:00|||||||||1
1651626880000|2022-05-04 01:14:40|1611.3|1610.1|1610|1608.8|1611.3|1610.1|1610|1608.8|115
1651626890000|2022-05-04 01:14:50|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|11
1651626900000|2022-05-04 01:15:00|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|3
1651626930000|2022-05-04 01:15:30|||||||||1
1651626960000|2022-05-04 01:16:00|||||||||2
1651627000000|2022-05-04 01:16:40|1610.4|1609.2|1611.1|1609.9|1611.1|1609.9|1610.4|1609.2|7
1651627010000|2022-05-04 01:16:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1651627020000|2022-05-04 01:17:00|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|1
1651627030000|2022-05-04 01:17:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|3
1651627060000|2022-05-04 01:17:40|1611.2|1610|1611.2|1610|1611.6|1610.4|1611.2|1610|4
1651627070000|2022-05-04 01:17:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1651627080000|2022-05-04 01:18:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651627100000|2022-05-04 01:18:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1651627110000|2022-05-04 01:18:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|3
1651627130000|2022-05-04 01:18:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1651627140000|2022-05-04 01:19:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1651627180000|2022-05-04 01:19:40|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1651627190000|2022-05-04 01:19:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|5
1651627200000|2022-05-04 01:20:00|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|5
1651627210000|2022-05-04 01:20:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651627230000|2022-05-04 01:20:30|1611.2|1610|1610.7|1609.5|1611.2|1610|1610.7|1609.5|1
1651627240000|2022-05-04 01:20:40|1610.6|1609.4|1611|1609.8|1611|1609.8|1610.4|1609.2|13
1651627260000|2022-05-04 01:21:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651627320000|2022-05-04 01:22:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611|1609.8|7
1651627370000|2022-05-04 01:22:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1651627380000|2022-05-04 01:23:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651627390000|2022-05-04 01:23:10|||||||||2
1651627420000|2022-05-04 01:23:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|5
1651627430000|2022-05-04 01:23:50|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1612|1610.8|3
1651627440000|2022-05-04 01:24:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1651627540000|2022-05-04 01:25:40|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|1
1651627560000|2022-05-04 01:26:00|||||||||2
1651627570000|2022-05-04 01:26:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651627620000|2022-05-04 01:27:00|||||||||1
1651627660000|2022-05-04 01:27:40|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|1
1651627720000|2022-05-04 01:28:40|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|2
1651627780000|2022-05-04 01:29:40|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.6|1611.4|1
1651627830000|2022-05-04 01:30:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1651627850000|2022-05-04 01:30:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651627860000|2022-05-04 01:31:00|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1611.8|1610.6|7
1651627870000|2022-05-04 01:31:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1651627920000|2022-05-04 01:32:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|2
1651628000000|2022-05-04 01:33:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651628060000|2022-05-04 01:34:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1651628070000|2022-05-04 01:34:30|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1651628150000|2022-05-04 01:35:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651628210000|2022-05-04 01:36:50|||||||||2
1651628220000|2022-05-04 01:37:00|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|4
1651628240000|2022-05-04 01:37:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651628350000|2022-05-04 01:39:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651628370000|2022-05-04 01:39:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651628390000|2022-05-04 01:39:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1651628400000|2022-05-04 01:40:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1651628500000|2022-05-04 01:41:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1651628600000|2022-05-04 01:43:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|8
1651628680000|2022-05-04 01:44:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651628700000|2022-05-04 01:45:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|11
1651628770000|2022-05-04 01:46:10|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|1
1651628820000|2022-05-04 01:47:00|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.3|1611.1|10
1651628840000|2022-05-04 01:47:20|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|4
1651628850000|2022-05-04 01:47:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1651628870000|2022-05-04 01:47:50|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|2
1651628890000|2022-05-04 01:48:10|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|0
1651628900000|2022-05-04 01:48:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|2
1651628910000|2022-05-04 01:48:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1651628940000|2022-05-04 01:49:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651629010000|2022-05-04 01:50:10|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1651629090000|2022-05-04 01:51:30|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.5|1611.3|1
1651629100000|2022-05-04 01:51:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1651629120000|2022-05-04 01:52:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1651629130000|2022-05-04 01:52:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651629170000|2022-05-04 01:52:50|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1651629220000|2022-05-04 01:53:40|||||||||20
1651629250000|2022-05-04 01:54:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651629260000|2022-05-04 01:54:20|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|2
1651629290000|2022-05-04 01:54:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1651629340000|2022-05-04 01:55:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651629360000|2022-05-04 01:56:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1651629370000|2022-05-04 01:56:10|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|1
1651629380000|2022-05-04 01:56:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1651629420000|2022-05-04 01:57:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651629430000|2022-05-04 01:57:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1651629440000|2022-05-04 01:57:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1651629450000|2022-05-04 01:57:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1651629470000|2022-05-04 01:57:50|||||||||2
1651629480000|2022-05-04 01:58:00|1613.7|1612.5|1614.1|1612.9|1614.1|1612.9|1613.7|1612.5|3
1651629500000|2022-05-04 01:58:20|||||||||1
1651629520000|2022-05-04 01:58:40|||||||||1
1651629530000|2022-05-04 01:58:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1651629540000|2022-05-04 01:59:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1651629550000|2022-05-04 01:59:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1651629560000|2022-05-04 01:59:20|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1651629570000|2022-05-04 01:59:30|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|0
1651629590000|2022-05-04 01:59:50|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1651629600000|2022-05-04 02:00:00|1614.4|1613.2|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|9
1651629610000|2022-05-04 02:00:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1651629630000|2022-05-04 02:00:30|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|2
1651629640000|2022-05-04 02:00:40|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|0
1651629670000|2022-05-04 02:01:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|4
1651629710000|2022-05-04 02:01:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1651629720000|2022-05-04 02:02:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|3
1651629740000|2022-05-04 02:02:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651629770000|2022-05-04 02:02:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651629800000|2022-05-04 02:03:20|||||||||2
1651629810000|2022-05-04 02:03:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651629830000|2022-05-04 02:03:50|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1651629850000|2022-05-04 02:04:10|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|5
1651629900000|2022-05-04 02:05:00|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|4
1651629920000|2022-05-04 02:05:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1651629960000|2022-05-04 02:06:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1651629970000|2022-05-04 02:06:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1651629990000|2022-05-04 02:06:30|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|2
1651630000000|2022-05-04 02:06:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651630010000|2022-05-04 02:06:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1651630020000|2022-05-04 02:07:00|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1651630030000|2022-05-04 02:07:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1651630040000|2022-05-04 02:07:20|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|0
1651630050000|2022-05-04 02:07:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1651630070000|2022-05-04 02:07:50|||||||||1
1651630120000|2022-05-04 02:08:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|4
1651630150000|2022-05-04 02:09:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1651630160000|2022-05-04 02:09:20|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|2
1651630200000|2022-05-04 02:10:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651630220000|2022-05-04 02:10:20|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1651630260000|2022-05-04 02:11:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|5
1651630280000|2022-05-04 02:11:20|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|1
1651630340000|2022-05-04 02:12:20|||||||||2
1651630350000|2022-05-04 02:12:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|4
1651630420000|2022-05-04 02:13:40|||||||||1
1651630440000|2022-05-04 02:14:00|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|2
1651630550000|2022-05-04 02:15:50|||||||||1
1651630560000|2022-05-04 02:16:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|4
1651630570000|2022-05-04 02:16:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651630610000|2022-05-04 02:16:50|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|2
1651630620000|2022-05-04 02:17:00|1613.2|1612|1613.9|1612.7|1613.9|1612.7|1613.2|1612|23
1651630630000|2022-05-04 02:17:10|||||||||9
1651630650000|2022-05-04 02:17:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1651630660000|2022-05-04 02:17:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|1
1651630700000|2022-05-04 02:18:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1651630710000|2022-05-04 02:18:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651630720000|2022-05-04 02:18:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1651630750000|2022-05-04 02:19:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1651630770000|2022-05-04 02:19:30|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|8
1651630800000|2022-05-04 02:20:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|3
1651630810000|2022-05-04 02:20:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1651630820000|2022-05-04 02:20:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1651630850000|2022-05-04 02:20:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1651630900000|2022-05-04 02:21:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651630960000|2022-05-04 02:22:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|3
1651631020000|2022-05-04 02:23:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1651631030000|2022-05-04 02:23:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|1
1651631060000|2022-05-04 02:24:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1651631070000|2022-05-04 02:24:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651631100000|2022-05-04 02:25:00|1613.2|1612|1613.4|1612.2|1613.5|1612.3|1613|1611.8|6
1651631120000|2022-05-04 02:25:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1651631200000|2022-05-04 02:26:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651631220000|2022-05-04 02:27:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1651631270000|2022-05-04 02:27:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1651631310000|2022-05-04 02:28:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651631320000|2022-05-04 02:28:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651631330000|2022-05-04 02:28:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651631340000|2022-05-04 02:29:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651631390000|2022-05-04 02:29:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651631400000|2022-05-04 02:30:00|1613.3|1612.1|1613.3|1612.1|1613.5|1612.3|1613|1611.8|9
1651631420000|2022-05-04 02:30:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1651631430000|2022-05-04 02:30:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651631460000|2022-05-04 02:31:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|2
1651631500000|2022-05-04 02:31:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651631510000|2022-05-04 02:31:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1651631550000|2022-05-04 02:32:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1651631610000|2022-05-04 02:33:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651631630000|2022-05-04 02:33:50|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|1
1651631700000|2022-05-04 02:35:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1651631710000|2022-05-04 02:35:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1651631760000|2022-05-04 02:36:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1651631800000|2022-05-04 02:36:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1651631810000|2022-05-04 02:36:50|||||||||1
1651631820000|2022-05-04 02:37:00|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.8|1611.6|6
1651631830000|2022-05-04 02:37:10|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|7
1651631870000|2022-05-04 02:37:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1651631880000|2022-05-04 02:38:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1651631930000|2022-05-04 02:38:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651631940000|2022-05-04 02:39:00|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|3
1651631960000|2022-05-04 02:39:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651631970000|2022-05-04 02:39:30|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1651631990000|2022-05-04 02:39:50|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1613|1611.8|3
1651632010000|2022-05-04 02:40:10|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1651632020000|2022-05-04 02:40:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1651632060000|2022-05-04 02:41:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651632070000|2022-05-04 02:41:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1651632100000|2022-05-04 02:41:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1651632130000|2022-05-04 02:42:10|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1651632160000|2022-05-04 02:42:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1651632210000|2022-05-04 02:43:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1651632220000|2022-05-04 02:43:40|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1651632230000|2022-05-04 02:43:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651632290000|2022-05-04 02:44:50|||||||||3
1651632320000|2022-05-04 02:45:20|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|0
1651632350000|2022-05-04 02:45:50|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|4
1651632370000|2022-05-04 02:46:10|||||||||1
1651632410000|2022-05-04 02:46:50|||||||||1
1651632420000|2022-05-04 02:47:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.2|1611|3
1651632430000|2022-05-04 02:47:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|4
1651632470000|2022-05-04 02:47:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1651632480000|2022-05-04 02:48:00|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|5
1651632510000|2022-05-04 02:48:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651632520000|2022-05-04 02:48:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1651632550000|2022-05-04 02:49:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1651632560000|2022-05-04 02:49:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1651632590000|2022-05-04 02:49:50|||||||||1
1651632610000|2022-05-04 02:50:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651632650000|2022-05-04 02:50:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1651632660000|2022-05-04 02:51:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1651632700000|2022-05-04 02:51:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1651632760000|2022-05-04 02:52:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1651632810000|2022-05-04 02:53:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1651632850000|2022-05-04 02:54:10|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|1
1651632900000|2022-05-04 02:55:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|4
1651632910000|2022-05-04 02:55:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651632960000|2022-05-04 02:56:00|||||||||2
1651632970000|2022-05-04 02:56:10|||||||||1
1651632990000|2022-05-04 02:56:30|||||||||1
1651633040000|2022-05-04 02:57:20|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|2
1651633060000|2022-05-04 02:57:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651633100000|2022-05-04 02:58:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|4
1651633110000|2022-05-04 02:58:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651633150000|2022-05-04 02:59:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1651633170000|2022-05-04 02:59:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651633230000|2022-05-04 03:00:30|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|150
1651633240000|2022-05-04 03:00:40|1612.5|1611.3|1612|1610.8|1612.5|1611.3|1612|1610.8|147
1651633260000|2022-05-04 03:01:00|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|30
1651633320000|2022-05-04 03:02:00|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|1
1651633330000|2022-05-04 03:02:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651633340000|2022-05-04 03:02:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|3
1651633350000|2022-05-04 03:02:30|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.9|1610.7|1
1651633390000|2022-05-04 03:03:10|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|1
1651633470000|2022-05-04 03:04:30|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|1
1651633610000|2022-05-04 03:06:50|||||||||1
1651633620000|2022-05-04 03:07:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651633630000|2022-05-04 03:07:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651633640000|2022-05-04 03:07:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|4
1651633680000|2022-05-04 03:08:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1651633720000|2022-05-04 03:08:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651633730000|2022-05-04 03:08:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1651633910000|2022-05-04 03:11:50|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|2
1651634030000|2022-05-04 03:13:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|1
1651634040000|2022-05-04 03:14:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|8
1651634160000|2022-05-04 03:16:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1651634240000|2022-05-04 03:17:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|8
1651634400000|2022-05-04 03:20:00|1612.6|1611.4|1612.9|1611.7|1613.1|1611.9|1612.6|1611.4|4
1651634450000|2022-05-04 03:20:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1651634540000|2022-05-04 03:22:20|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1651634870000|2022-05-04 03:27:50|||||||||1
1651634970000|2022-05-04 03:29:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1651635040000|2022-05-04 03:30:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1651635060000|2022-05-04 03:31:00|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|2
1651635070000|2022-05-04 03:31:10|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1651635080000|2022-05-04 03:31:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1651635090000|2022-05-04 03:31:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1651635100000|2022-05-04 03:31:40|1612.8|1611.6|1612.2|1611|1612.8|1611.6|1612.2|1611|2
1651635120000|2022-05-04 03:32:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651635130000|2022-05-04 03:32:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1651635150000|2022-05-04 03:32:30|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|3
1651635160000|2022-05-04 03:32:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1651635170000|2022-05-04 03:32:50|||||||||1
1651635210000|2022-05-04 03:33:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|4
1651635250000|2022-05-04 03:34:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1651635280000|2022-05-04 03:34:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651635300000|2022-05-04 03:35:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1651635350000|2022-05-04 03:35:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651635380000|2022-05-04 03:36:20|||||||||1
1651635420000|2022-05-04 03:37:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1651635430000|2022-05-04 03:37:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651635440000|2022-05-04 03:37:20|||||||||1
1651635640000|2022-05-04 03:40:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651635660000|2022-05-04 03:41:00|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|32
1651635670000|2022-05-04 03:41:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651635720000|2022-05-04 03:42:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651635790000|2022-05-04 03:43:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651635890000|2022-05-04 03:44:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1651635900000|2022-05-04 03:45:00|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1651635920000|2022-05-04 03:45:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1651635950000|2022-05-04 03:45:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651636010000|2022-05-04 03:46:50|||||||||1
1651636030000|2022-05-04 03:47:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651636070000|2022-05-04 03:47:50|||||||||1
1651636140000|2022-05-04 03:49:00|||||||||1
1651636190000|2022-05-04 03:49:50|||||||||1
1651636250000|2022-05-04 03:50:50|||||||||1
1651636370000|2022-05-04 03:52:50|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|0
1651636490000|2022-05-04 03:54:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1651636500000|2022-05-04 03:55:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1651636550000|2022-05-04 03:55:50|||||||||1
1651636800000|2022-05-04 04:00:00|||||||||1
1651636850000|2022-05-04 04:00:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|1
1651636910000|2022-05-04 04:01:50|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1651636970000|2022-05-04 04:02:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1651637010000|2022-05-04 04:03:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651637060000|2022-05-04 04:04:20|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|2
1651637080000|2022-05-04 04:04:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651637100000|2022-05-04 04:05:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1651637190000|2022-05-04 04:06:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651637230000|2022-05-04 04:07:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|4
1651637240000|2022-05-04 04:07:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651637250000|2022-05-04 04:07:30|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|7
1651637290000|2022-05-04 04:08:10|||||||||12
1651637330000|2022-05-04 04:08:50|||||||||1
1651637340000|2022-05-04 04:09:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|22
1651637420000|2022-05-04 04:10:20|1611.3|1610.1|1610.7|1609.5|1611.4|1610.2|1610.7|1609.5|36
1651637430000|2022-05-04 04:10:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|12
1651637450000|2022-05-04 04:10:50|||||||||8
1651637460000|2022-05-04 04:11:00|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|12
1651637480000|2022-05-04 04:11:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|4
1651637500000|2022-05-04 04:11:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651637520000|2022-05-04 04:12:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1651637530000|2022-05-04 04:12:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651637550000|2022-05-04 04:12:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|5
1651637580000|2022-05-04 04:13:00|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1651637590000|2022-05-04 04:13:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|4
1651637610000|2022-05-04 04:13:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651637620000|2022-05-04 04:13:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1651637630000|2022-05-04 04:13:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651637650000|2022-05-04 04:14:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651637750000|2022-05-04 04:15:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651637780000|2022-05-04 04:16:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651637830000|2022-05-04 04:17:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651637850000|2022-05-04 04:17:30|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1651637900000|2022-05-04 04:18:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651637960000|2022-05-04 04:19:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651637970000|2022-05-04 04:19:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651638060000|2022-05-04 04:21:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651638070000|2022-05-04 04:21:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651638120000|2022-05-04 04:22:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651638150000|2022-05-04 04:22:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651638180000|2022-05-04 04:23:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651638250000|2022-05-04 04:24:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651638450000|2022-05-04 04:27:30|||||||||1
1651638460000|2022-05-04 04:27:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|4
1651638470000|2022-05-04 04:27:50|||||||||1
1651638630000|2022-05-04 04:30:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1651638650000|2022-05-04 04:30:50|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|9
1651638800000|2022-05-04 04:33:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|5
1651638830000|2022-05-04 04:33:50|||||||||2
1651638840000|2022-05-04 04:34:00|||||||||1
1651639070000|2022-05-04 04:37:50|||||||||2
1651639080000|2022-05-04 04:38:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1651639100000|2022-05-04 04:38:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|3
1651639110000|2022-05-04 04:38:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651639120000|2022-05-04 04:38:40|||||||||1
1651639160000|2022-05-04 04:39:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|19
1651639190000|2022-05-04 04:39:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651639200000|2022-05-04 04:40:00|||||||||2
1651639260000|2022-05-04 04:41:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651639300000|2022-05-04 04:41:40|1610.4|1609.2|1610.7|1609.5|1610.7|1609.5|1610.4|1609.2|4
1651639320000|2022-05-04 04:42:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1651639420000|2022-05-04 04:43:40|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1651639500000|2022-05-04 04:45:00|||||||||1
1651639620000|2022-05-04 04:47:00|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|0
1651639640000|2022-05-04 04:47:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1651639730000|2022-05-04 04:48:50|||||||||1
1651639800000|2022-05-04 04:50:00|||||||||1
1651639860000|2022-05-04 04:51:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651639900000|2022-05-04 04:51:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|3
1651639980000|2022-05-04 04:53:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1651640040000|2022-05-04 04:54:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|4
1651640060000|2022-05-04 04:54:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1651640100000|2022-05-04 04:55:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1651640150000|2022-05-04 04:55:50|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1651640230000|2022-05-04 04:57:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1651640250000|2022-05-04 04:57:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1651640310000|2022-05-04 04:58:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1651640370000|2022-05-04 04:59:30|||||||||1
1651640400000|2022-05-04 05:00:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651640460000|2022-05-04 05:01:00|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|6
1651640520000|2022-05-04 05:02:00|||||||||1
1651640530000|2022-05-04 05:02:10|||||||||1
1651640590000|2022-05-04 05:03:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651640600000|2022-05-04 05:03:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|3
1651640610000|2022-05-04 05:03:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651640620000|2022-05-04 05:03:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651640640000|2022-05-04 05:04:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651640670000|2022-05-04 05:04:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651640710000|2022-05-04 05:05:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651640770000|2022-05-04 05:06:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651640780000|2022-05-04 05:06:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651640840000|2022-05-04 05:07:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651640860000|2022-05-04 05:07:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651640880000|2022-05-04 05:08:00|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1651640920000|2022-05-04 05:08:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1651640940000|2022-05-04 05:09:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651640990000|2022-05-04 05:09:50|||||||||1
1651641010000|2022-05-04 05:10:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1651641040000|2022-05-04 05:10:40|||||||||1
1651641050000|2022-05-04 05:10:50|||||||||5
1651641060000|2022-05-04 05:11:00|||||||||1
1651641090000|2022-05-04 05:11:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1651641120000|2022-05-04 05:12:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651641140000|2022-05-04 05:12:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651641150000|2022-05-04 05:12:30|||||||||1
1651641180000|2022-05-04 05:13:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|1
1651641190000|2022-05-04 05:13:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|2
1651641200000|2022-05-04 05:13:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651641300000|2022-05-04 05:15:00|||||||||1
1651641380000|2022-05-04 05:16:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1651641410000|2022-05-04 05:16:50|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|2
1651641420000|2022-05-04 05:17:00|1610.4|1609.2|1610.7|1609.5|1610.7|1609.5|1610.4|1609.2|3
1651641440000|2022-05-04 05:17:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651641460000|2022-05-04 05:17:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651641470000|2022-05-04 05:17:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651641480000|2022-05-04 05:18:00|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|1
1651641590000|2022-05-04 05:19:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1651641650000|2022-05-04 05:20:50|||||||||1
1651641680000|2022-05-04 05:21:20|||||||||2
1651641710000|2022-05-04 05:21:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|3
1651641740000|2022-05-04 05:22:20|||||||||1
1651641770000|2022-05-04 05:22:50|||||||||1
1651641780000|2022-05-04 05:23:00|||||||||2
1651641890000|2022-05-04 05:24:50|||||||||1
1651641900000|2022-05-04 05:25:00|||||||||1
1651641930000|2022-05-04 05:25:30|||||||||1
1651641950000|2022-05-04 05:25:50|||||||||1
1651641970000|2022-05-04 05:26:10|||||||||1
1651642040000|2022-05-04 05:27:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1651642070000|2022-05-04 05:27:50|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|19
1651642120000|2022-05-04 05:28:40|||||||||2
1651642130000|2022-05-04 05:28:50|||||||||1
1651642160000|2022-05-04 05:29:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1651642180000|2022-05-04 05:29:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|3
1651642250000|2022-05-04 05:30:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|3
1651642310000|2022-05-04 05:31:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1651642320000|2022-05-04 05:32:00|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|2
1651642350000|2022-05-04 05:32:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1651642360000|2022-05-04 05:32:40|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|1
1651642430000|2022-05-04 05:33:50|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|1
1651642440000|2022-05-04 05:34:00|1609.9|1608.7|1610.2|1609|1610.3|1609.1|1609.9|1608.7|3
1651642500000|2022-05-04 05:35:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1651642600000|2022-05-04 05:36:40|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|1
1651642670000|2022-05-04 05:37:50|||||||||1
1651642690000|2022-05-04 05:38:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651642710000|2022-05-04 05:38:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1651642830000|2022-05-04 05:40:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|2
1651642910000|2022-05-04 05:41:50|||||||||1
1651642950000|2022-05-04 05:42:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1651642960000|2022-05-04 05:42:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1651642970000|2022-05-04 05:42:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651643000000|2022-05-04 05:43:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1651643040000|2022-05-04 05:44:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1651643200000|2022-05-04 05:46:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651643210000|2022-05-04 05:46:50|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|10
1651643230000|2022-05-04 05:47:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1651643240000|2022-05-04 05:47:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651643390000|2022-05-04 05:49:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651643430000|2022-05-04 05:50:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|3
1651643460000|2022-05-04 05:51:00|||||||||1
1651643470000|2022-05-04 05:51:10|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|3
1651643520000|2022-05-04 05:52:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|2
1651643630000|2022-05-04 05:53:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|3
1651643640000|2022-05-04 05:54:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1651643680000|2022-05-04 05:54:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1651643700000|2022-05-04 05:55:00|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1651643740000|2022-05-04 05:55:40|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|0
1651643780000|2022-05-04 05:56:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|4
1651643790000|2022-05-04 05:56:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|2
1651643810000|2022-05-04 05:56:50|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|1
1651643820000|2022-05-04 05:57:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|2
1651643830000|2022-05-04 05:57:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651643880000|2022-05-04 05:58:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1651643900000|2022-05-04 05:58:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651643910000|2022-05-04 05:58:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1651643930000|2022-05-04 05:58:50|||||||||1
1651643940000|2022-05-04 05:59:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651643950000|2022-05-04 05:59:10|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|1
1651643970000|2022-05-04 05:59:30|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1651643980000|2022-05-04 05:59:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1651644000000|2022-05-04 06:00:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1651644010000|2022-05-04 06:00:10|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|3
1651644050000|2022-05-04 06:00:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651644060000|2022-05-04 06:01:00|1610.7|1609.5|1610.2|1609|1610.7|1609.5|1610.2|1609|7
1651644100000|2022-05-04 06:01:40|||||||||1
1651644110000|2022-05-04 06:01:50|||||||||1
1651644170000|2022-05-04 06:02:50|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|2
1651644180000|2022-05-04 06:03:00|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|15
1651644210000|2022-05-04 06:03:30|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|1
1651644240000|2022-05-04 06:04:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651644290000|2022-05-04 06:04:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651644300000|2022-05-04 06:05:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651644310000|2022-05-04 06:05:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|13
1651644330000|2022-05-04 06:05:30|||||||||1
1651644340000|2022-05-04 06:05:40|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1651644360000|2022-05-04 06:06:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1651644370000|2022-05-04 06:06:10|||||||||1
1651644380000|2022-05-04 06:06:20|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610.5|1609.3|2
1651644400000|2022-05-04 06:06:40|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|1
1651644460000|2022-05-04 06:07:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|4
1651644480000|2022-05-04 06:08:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|2
1651644500000|2022-05-04 06:08:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651644520000|2022-05-04 06:08:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651644540000|2022-05-04 06:09:00|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|0
1651644570000|2022-05-04 06:09:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651644600000|2022-05-04 06:10:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1651644610000|2022-05-04 06:10:10|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|7
1651644620000|2022-05-04 06:10:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651644650000|2022-05-04 06:10:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1651644660000|2022-05-04 06:11:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|4
1651644670000|2022-05-04 06:11:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1651644680000|2022-05-04 06:11:20|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1651644690000|2022-05-04 06:11:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651644720000|2022-05-04 06:12:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1651644730000|2022-05-04 06:12:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651644740000|2022-05-04 06:12:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1651644750000|2022-05-04 06:12:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1651644780000|2022-05-04 06:13:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1651644790000|2022-05-04 06:13:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651644870000|2022-05-04 06:14:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651644880000|2022-05-04 06:14:40|||||||||1
1651644890000|2022-05-04 06:14:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1651644930000|2022-05-04 06:15:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1651644940000|2022-05-04 06:15:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651644960000|2022-05-04 06:16:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651644970000|2022-05-04 06:16:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1651644990000|2022-05-04 06:16:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1651645040000|2022-05-04 06:17:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1651645060000|2022-05-04 06:17:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|13
1651645080000|2022-05-04 06:18:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651645100000|2022-05-04 06:18:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1651645110000|2022-05-04 06:18:30|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|4
1651645120000|2022-05-04 06:18:40|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|1
1651645140000|2022-05-04 06:19:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1651645150000|2022-05-04 06:19:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1651645200000|2022-05-04 06:20:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|6
1651645230000|2022-05-04 06:20:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651645260000|2022-05-04 06:21:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651645270000|2022-05-04 06:21:10|||||||||1
1651645290000|2022-05-04 06:21:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1651645310000|2022-05-04 06:21:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|15
1651645320000|2022-05-04 06:22:00|||||||||1
1651645420000|2022-05-04 06:23:40|||||||||1
1651645440000|2022-05-04 06:24:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|10
1651645460000|2022-05-04 06:24:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1651645490000|2022-05-04 06:24:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|2
1651645500000|2022-05-04 06:25:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|2
1651645550000|2022-05-04 06:25:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|4
1651645570000|2022-05-04 06:26:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1651645590000|2022-05-04 06:26:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651645600000|2022-05-04 06:26:40|||||||||1
1651645610000|2022-05-04 06:26:50|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|8
1651645640000|2022-05-04 06:27:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|3
1651645650000|2022-05-04 06:27:30|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|1
1651645670000|2022-05-04 06:27:50|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|3
1651645680000|2022-05-04 06:28:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1651645720000|2022-05-04 06:28:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|0
1651645730000|2022-05-04 06:28:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|1
1651645740000|2022-05-04 06:29:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1651645750000|2022-05-04 06:29:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651645780000|2022-05-04 06:29:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1651645790000|2022-05-04 06:29:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651645800000|2022-05-04 06:30:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651645810000|2022-05-04 06:30:10|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|2
1651645830000|2022-05-04 06:30:30|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1610.2|1609|2
1651645840000|2022-05-04 06:30:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651645850000|2022-05-04 06:30:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1651645860000|2022-05-04 06:31:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1651645870000|2022-05-04 06:31:10|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|4
1651645880000|2022-05-04 06:31:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1651645900000|2022-05-04 06:31:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|5
1651645910000|2022-05-04 06:31:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651645920000|2022-05-04 06:32:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1651645930000|2022-05-04 06:32:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651645980000|2022-05-04 06:33:00|||||||||2
1651646010000|2022-05-04 06:33:30|||||||||1
1651646020000|2022-05-04 06:33:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651646030000|2022-05-04 06:33:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1651646040000|2022-05-04 06:34:00|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.2|1608|4
1651646060000|2022-05-04 06:34:20|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651646100000|2022-05-04 06:35:00|1609.6|1608.4|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|5
1651646110000|2022-05-04 06:35:10|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|5
1651646170000|2022-05-04 06:36:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651646190000|2022-05-04 06:36:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1651646370000|2022-05-04 06:39:30|||||||||1
1651646390000|2022-05-04 06:39:50|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|35
1651646400000|2022-05-04 06:40:00|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|4
1651646410000|2022-05-04 06:40:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651646450000|2022-05-04 06:40:50|||||||||2
1651646460000|2022-05-04 06:41:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651646470000|2022-05-04 06:41:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651646490000|2022-05-04 06:41:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651646500000|2022-05-04 06:41:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651646510000|2022-05-04 06:41:50|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|7
1651646530000|2022-05-04 06:42:10|||||||||2
1651646540000|2022-05-04 06:42:20|1608.2|1607|1608.8|1607.6|1608.8|1607.6|1608.2|1607|3
1651646560000|2022-05-04 06:42:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651646570000|2022-05-04 06:42:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|3
1651646580000|2022-05-04 06:43:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|1
1651646590000|2022-05-04 06:43:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1651646630000|2022-05-04 06:43:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651646650000|2022-05-04 06:44:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1651646690000|2022-05-04 06:44:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|4
1651646700000|2022-05-04 06:45:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1651646730000|2022-05-04 06:45:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651646740000|2022-05-04 06:45:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651646760000|2022-05-04 06:46:00|||||||||2
1651646790000|2022-05-04 06:46:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|24
1651646800000|2022-05-04 06:46:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|4
1651646820000|2022-05-04 06:47:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1651646830000|2022-05-04 06:47:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651646850000|2022-05-04 06:47:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651646860000|2022-05-04 06:47:40|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|11
1651646900000|2022-05-04 06:48:20|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|3
1651646980000|2022-05-04 06:49:40|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|3
1651647000000|2022-05-04 06:50:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|1
1651647010000|2022-05-04 06:50:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|4
1651647040000|2022-05-04 06:50:40|||||||||3
1651647050000|2022-05-04 06:50:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651647060000|2022-05-04 06:51:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|9
1651647080000|2022-05-04 06:51:20|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|3
1651647090000|2022-05-04 06:51:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651647110000|2022-05-04 06:51:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651647120000|2022-05-04 06:52:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|5
1651647140000|2022-05-04 06:52:20|||||||||1
1651647180000|2022-05-04 06:53:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1651647200000|2022-05-04 06:53:20|||||||||6
1651647240000|2022-05-04 06:54:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651647290000|2022-05-04 06:54:50|||||||||1
1651647300000|2022-05-04 06:55:00|||||||||1
1651647320000|2022-05-04 06:55:20|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|2
1651647340000|2022-05-04 06:55:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651647420000|2022-05-04 06:57:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|7
1651647430000|2022-05-04 06:57:10|||||||||1
1651647450000|2022-05-04 06:57:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1651647480000|2022-05-04 06:58:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|3
1651647530000|2022-05-04 06:58:50|||||||||2
1651647540000|2022-05-04 06:59:00|||||||||2
1651647560000|2022-05-04 06:59:20|||||||||1
1651647590000|2022-05-04 06:59:50|||||||||1
1651647600000|2022-05-04 07:00:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1651647610000|2022-05-04 07:00:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|3
1651647620000|2022-05-04 07:00:20|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1651647650000|2022-05-04 07:00:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651647660000|2022-05-04 07:01:00|||||||||1
1651647690000|2022-05-04 07:01:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1651647700000|2022-05-04 07:01:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|9
1651647730000|2022-05-04 07:02:10|||||||||1
1651647760000|2022-05-04 07:02:40|||||||||6
1651647770000|2022-05-04 07:02:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1651647840000|2022-05-04 07:04:00|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|4
1651647850000|2022-05-04 07:04:10|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.6|1606.4|5
1651647870000|2022-05-04 07:04:30|1607.9|1606.7|1607.9|1606.7|1608.2|1607|1607.9|1606.7|19
1651647900000|2022-05-04 07:05:00|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|5
1651647920000|2022-05-04 07:05:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1651647940000|2022-05-04 07:05:40|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1651647960000|2022-05-04 07:06:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1651647970000|2022-05-04 07:06:10|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|4
1651647980000|2022-05-04 07:06:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|5
1651648020000|2022-05-04 07:07:00|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|6
1651648030000|2022-05-04 07:07:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1651648060000|2022-05-04 07:07:40|||||||||1
1651648140000|2022-05-04 07:09:00|||||||||2
1651648160000|2022-05-04 07:09:20|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|65
1651648170000|2022-05-04 07:09:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|5
1651648180000|2022-05-04 07:09:40|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|2
1651648190000|2022-05-04 07:09:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1651648200000|2022-05-04 07:10:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|4
1651648220000|2022-05-04 07:10:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1651648240000|2022-05-04 07:10:40|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|2
1651648250000|2022-05-04 07:10:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1651648260000|2022-05-04 07:11:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|16
1651648270000|2022-05-04 07:11:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651648290000|2022-05-04 07:11:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|12
1651648300000|2022-05-04 07:11:40|||||||||3
1651648310000|2022-05-04 07:11:50|1606.5|1605.3|1605.8|1604.6|1606.5|1605.3|1605.8|1604.6|19
1651648320000|2022-05-04 07:12:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|29
1651648330000|2022-05-04 07:12:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|35
1651648350000|2022-05-04 07:12:30|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|6
1651648360000|2022-05-04 07:12:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1651648370000|2022-05-04 07:12:50|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|1
1651648380000|2022-05-04 07:13:00|||||||||2
1651648420000|2022-05-04 07:13:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|4
1651648430000|2022-05-04 07:13:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|1
1651648440000|2022-05-04 07:14:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651648450000|2022-05-04 07:14:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1651648470000|2022-05-04 07:14:30|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|1
1651648480000|2022-05-04 07:14:40|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|2
1651648510000|2022-05-04 07:15:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651648530000|2022-05-04 07:15:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|71
1651648540000|2022-05-04 07:15:40|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|43
1651648550000|2022-05-04 07:15:50|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|34
1651648560000|2022-05-04 07:16:00|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|1
1651648570000|2022-05-04 07:16:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|21
1651648590000|2022-05-04 07:16:30|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|43
1651648600000|2022-05-04 07:16:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|10
1651648610000|2022-05-04 07:16:50|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|7
1651648620000|2022-05-04 07:17:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|11
1651648640000|2022-05-04 07:17:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|11
1651648660000|2022-05-04 07:17:40|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|3
1651648670000|2022-05-04 07:17:50|||||||||1
1651648680000|2022-05-04 07:18:00|||||||||2
1651648690000|2022-05-04 07:18:10|||||||||1
1651648700000|2022-05-04 07:18:20|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|5
1651648710000|2022-05-04 07:18:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1651648720000|2022-05-04 07:18:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651648740000|2022-05-04 07:19:00|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|1
1651648750000|2022-05-04 07:19:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|6
1651648760000|2022-05-04 07:19:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|3
1651648780000|2022-05-04 07:19:40|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|1
1651648790000|2022-05-04 07:19:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|4
1651648820000|2022-05-04 07:20:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|5
1651648850000|2022-05-04 07:20:50|||||||||1
1651648860000|2022-05-04 07:21:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1651648870000|2022-05-04 07:21:10|||||||||5
1651648910000|2022-05-04 07:21:50|1605|1603.8|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1651648920000|2022-05-04 07:22:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|4
1651648960000|2022-05-04 07:22:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|7
1651648980000|2022-05-04 07:23:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1651648990000|2022-05-04 07:23:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1651649010000|2022-05-04 07:23:30|||||||||1
1651649030000|2022-05-04 07:23:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651649040000|2022-05-04 07:24:00|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|6
1651649050000|2022-05-04 07:24:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651649080000|2022-05-04 07:24:40|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|1
1651649120000|2022-05-04 07:25:20|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|2
1651649140000|2022-05-04 07:25:40|||||||||1
1651649150000|2022-05-04 07:25:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1651649160000|2022-05-04 07:26:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|1
1651649170000|2022-05-04 07:26:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|2
1651649180000|2022-05-04 07:26:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651649220000|2022-05-04 07:27:00|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|3
1651649230000|2022-05-04 07:27:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651649240000|2022-05-04 07:27:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|1
1651649260000|2022-05-04 07:27:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1651649270000|2022-05-04 07:27:50|||||||||1
1651649280000|2022-05-04 07:28:00|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.2|1603|21
1651649290000|2022-05-04 07:28:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651649300000|2022-05-04 07:28:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|19
1651649310000|2022-05-04 07:28:30|||||||||1
1651649320000|2022-05-04 07:28:40|||||||||19
1651649330000|2022-05-04 07:28:50|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|2
1651649340000|2022-05-04 07:29:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1651649350000|2022-05-04 07:29:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1651649370000|2022-05-04 07:29:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651649400000|2022-05-04 07:30:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|1
1651649410000|2022-05-04 07:30:10|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1651649420000|2022-05-04 07:30:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|11
1651649430000|2022-05-04 07:30:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|5
1651649440000|2022-05-04 07:30:40|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1651649460000|2022-05-04 07:31:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651649470000|2022-05-04 07:31:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|4
1651649500000|2022-05-04 07:31:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651649510000|2022-05-04 07:31:50|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|6
1651649520000|2022-05-04 07:32:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|1
1651649540000|2022-05-04 07:32:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|3
1651649550000|2022-05-04 07:32:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651649590000|2022-05-04 07:33:10|1605.3|1604.1|1605.8|1604.6|1605.8|1604.6|1605.3|1604.1|11
1651649600000|2022-05-04 07:33:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1651649610000|2022-05-04 07:33:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651649620000|2022-05-04 07:33:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1651649630000|2022-05-04 07:33:50|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|3
1651649640000|2022-05-04 07:34:00|||||||||1
1651649650000|2022-05-04 07:34:10|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|0
1651649660000|2022-05-04 07:34:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1651649670000|2022-05-04 07:34:30|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|1
1651649680000|2022-05-04 07:34:40|||||||||2
1651649700000|2022-05-04 07:35:00|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|6
1651649720000|2022-05-04 07:35:20|1605.5|1604.3|1606|1604.8|1606.1|1604.9|1605.5|1604.3|17
1651649730000|2022-05-04 07:35:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1651649740000|2022-05-04 07:35:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651649770000|2022-05-04 07:36:10|||||||||4
1651649780000|2022-05-04 07:36:20|1606|1604.8|1605.3|1604.1|1606|1604.8|1605.3|1604.1|7
1651649810000|2022-05-04 07:36:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|21
1651649830000|2022-05-04 07:37:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1651649840000|2022-05-04 07:37:20|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1651649850000|2022-05-04 07:37:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1651649860000|2022-05-04 07:37:40|||||||||2
1651649870000|2022-05-04 07:37:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651649940000|2022-05-04 07:39:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|5
1651649970000|2022-05-04 07:39:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651649980000|2022-05-04 07:39:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1651649990000|2022-05-04 07:39:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651650020000|2022-05-04 07:40:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651650040000|2022-05-04 07:40:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1651650050000|2022-05-04 07:40:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|1
1651650060000|2022-05-04 07:41:00|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|4
1651650080000|2022-05-04 07:41:20|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|2
1651650110000|2022-05-04 07:41:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|1
1651650120000|2022-05-04 07:42:00|||||||||1
1651650130000|2022-05-04 07:42:10|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1651650140000|2022-05-04 07:42:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651650170000|2022-05-04 07:42:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1651650180000|2022-05-04 07:43:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651650200000|2022-05-04 07:43:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651650220000|2022-05-04 07:43:40|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|2
1651650240000|2022-05-04 07:44:00|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|1
1651650260000|2022-05-04 07:44:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|0
1651650290000|2022-05-04 07:44:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|4
1651650300000|2022-05-04 07:45:00|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|5
1651650310000|2022-05-04 07:45:10|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1651650320000|2022-05-04 07:45:20|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|0
1651650340000|2022-05-04 07:45:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1651650400000|2022-05-04 07:46:40|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|0
1651650410000|2022-05-04 07:46:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|5
1651650420000|2022-05-04 07:47:00|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1651650430000|2022-05-04 07:47:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1651650450000|2022-05-04 07:47:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|6
1651650480000|2022-05-04 07:48:00|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1651650490000|2022-05-04 07:48:10|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1651650510000|2022-05-04 07:48:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651650540000|2022-05-04 07:49:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1651650550000|2022-05-04 07:49:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|4
1651650560000|2022-05-04 07:49:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651650570000|2022-05-04 07:49:30|1607.2|1606|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|3
1651650590000|2022-05-04 07:49:50|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|0
1651650600000|2022-05-04 07:50:00|||||||||1
1651650620000|2022-05-04 07:50:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1651650630000|2022-05-04 07:50:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|0
1651650640000|2022-05-04 07:50:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651650650000|2022-05-04 07:50:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1651650660000|2022-05-04 07:51:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651650690000|2022-05-04 07:51:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651650700000|2022-05-04 07:51:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651650710000|2022-05-04 07:51:50|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|0
1651650720000|2022-05-04 07:52:00|||||||||1
1651650730000|2022-05-04 07:52:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1651650750000|2022-05-04 07:52:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651650790000|2022-05-04 07:53:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|6
1651650810000|2022-05-04 07:53:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|8
1651650840000|2022-05-04 07:54:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1651650850000|2022-05-04 07:54:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1651650890000|2022-05-04 07:54:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651650900000|2022-05-04 07:55:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1651650920000|2022-05-04 07:55:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651650930000|2022-05-04 07:55:30|||||||||1
1651650960000|2022-05-04 07:56:00|||||||||1
1651650980000|2022-05-04 07:56:20|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|10
1651651020000|2022-05-04 07:57:00|1606.8|1605.6|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|1
1651651030000|2022-05-04 07:57:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651651050000|2022-05-04 07:57:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651651060000|2022-05-04 07:57:40|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651651080000|2022-05-04 07:58:00|||||||||2
1651651130000|2022-05-04 07:58:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651651140000|2022-05-04 07:59:00|||||||||1
1651651150000|2022-05-04 07:59:10|||||||||1
1651651160000|2022-05-04 07:59:20|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|3
1651651170000|2022-05-04 07:59:30|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|0
1651651180000|2022-05-04 07:59:40|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|0
1651651190000|2022-05-04 07:59:50|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1651651200000|2022-05-04 08:00:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651651220000|2022-05-04 08:00:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651651250000|2022-05-04 08:00:50|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1651651260000|2022-05-04 08:01:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|207
1651651270000|2022-05-04 08:01:10|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.2|1607|7
1651651280000|2022-05-04 08:01:20|||||||||1
1651651300000|2022-05-04 08:01:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651651310000|2022-05-04 08:01:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651651320000|2022-05-04 08:02:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|7
1651651340000|2022-05-04 08:02:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651651360000|2022-05-04 08:02:40|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|4
1651651370000|2022-05-04 08:02:50|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|0
1651651380000|2022-05-04 08:03:00|1608.9|1607.7|1609|1607.8|1609.5|1608.3|1608.8|1607.6|16
1651651390000|2022-05-04 08:03:10|||||||||10
1651651400000|2022-05-04 08:03:20|1608.6|1607.4|1608.7|1607.5|1609.1|1607.9|1608.6|1607.4|28
1651651410000|2022-05-04 08:03:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|7
1651651430000|2022-05-04 08:03:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651651440000|2022-05-04 08:04:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1651651490000|2022-05-04 08:04:50|1608.3|1607.1|1608.8|1607.6|1608.9|1607.7|1608.3|1607.1|17
1651651500000|2022-05-04 08:05:00|1608.2|1607|1608.6|1607.4|1608.6|1607.4|1608.2|1607|21
1651651510000|2022-05-04 08:05:10|||||||||1
1651651520000|2022-05-04 08:05:20|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|0
1651651530000|2022-05-04 08:05:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1651651550000|2022-05-04 08:05:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651651560000|2022-05-04 08:06:00|||||||||2
1651651610000|2022-05-04 08:06:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1651651620000|2022-05-04 08:07:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651651630000|2022-05-04 08:07:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651651640000|2022-05-04 08:07:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1651651680000|2022-05-04 08:08:00|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1651651690000|2022-05-04 08:08:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651651710000|2022-05-04 08:08:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|2
1651651720000|2022-05-04 08:08:40|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|12
1651651730000|2022-05-04 08:08:50|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|1
1651651740000|2022-05-04 08:09:00|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|24
1651651750000|2022-05-04 08:09:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|7
1651651770000|2022-05-04 08:09:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651651800000|2022-05-04 08:10:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|4
1651651810000|2022-05-04 08:10:10|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|6
1651651820000|2022-05-04 08:10:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|4
1651651830000|2022-05-04 08:10:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1651651860000|2022-05-04 08:11:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1608.9|1607.7|5
1651651870000|2022-05-04 08:11:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1651651880000|2022-05-04 08:11:20|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|0
1651651920000|2022-05-04 08:12:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1651651930000|2022-05-04 08:12:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651651940000|2022-05-04 08:12:20|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|3
1651651950000|2022-05-04 08:12:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651651960000|2022-05-04 08:12:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|3
1651651980000|2022-05-04 08:13:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1651652000000|2022-05-04 08:13:20|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|4
1651652010000|2022-05-04 08:13:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651652020000|2022-05-04 08:13:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1651652040000|2022-05-04 08:14:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|8
1651652050000|2022-05-04 08:14:10|1610.4|1609.2|1610.8|1609.6|1610.8|1609.6|1610.4|1609.2|12
1651652070000|2022-05-04 08:14:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|5
1651652080000|2022-05-04 08:14:40|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|0
1651652090000|2022-05-04 08:14:50|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|4
1651652100000|2022-05-04 08:15:00|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1651652110000|2022-05-04 08:15:10|1610.4|1609.2|1610.9|1609.7|1610.9|1609.7|1610.4|1609.2|1
1651652120000|2022-05-04 08:15:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651652130000|2022-05-04 08:15:30|||||||||4
1651652140000|2022-05-04 08:15:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651652160000|2022-05-04 08:16:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651652200000|2022-05-04 08:16:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651652210000|2022-05-04 08:16:50|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|1
1651652220000|2022-05-04 08:17:00|1610.3|1609.1|1611.3|1610.1|1611.5|1610.3|1610.3|1609.1|22
1651652240000|2022-05-04 08:17:20|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|1
1651652260000|2022-05-04 08:17:40|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|15
1651652270000|2022-05-04 08:17:50|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|8
1651652280000|2022-05-04 08:18:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|6
1651652330000|2022-05-04 08:18:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1651652340000|2022-05-04 08:19:00|||||||||1
1651652350000|2022-05-04 08:19:10|1610.4|1609.2|1610.8|1609.6|1610.8|1609.6|1610.4|1609.2|14
1651652360000|2022-05-04 08:19:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1651652370000|2022-05-04 08:19:30|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|0
1651652380000|2022-05-04 08:19:40|||||||||1
1651652390000|2022-05-04 08:19:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1651652400000|2022-05-04 08:20:00|1611.1|1609.9|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|2
1651652410000|2022-05-04 08:20:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1651652420000|2022-05-04 08:20:20|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|1
1651652430000|2022-05-04 08:20:30|1611|1609.8|1611.9|1610.7|1611.9|1610.7|1611|1609.8|6
1651652440000|2022-05-04 08:20:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|5
1651652450000|2022-05-04 08:20:50|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.1|1610.9|2
1651652460000|2022-05-04 08:21:00|1612.4|1611.2|1611.8|1610.6|1612.4|1611.2|1611.8|1610.6|3
1651652470000|2022-05-04 08:21:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1651652480000|2022-05-04 08:21:20|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|2
1651652500000|2022-05-04 08:21:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1651652520000|2022-05-04 08:22:00|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|2
1651652540000|2022-05-04 08:22:20|||||||||1
1651652550000|2022-05-04 08:22:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1651652560000|2022-05-04 08:22:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651652570000|2022-05-04 08:22:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1651652580000|2022-05-04 08:23:00|||||||||5
1651652610000|2022-05-04 08:23:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1651652620000|2022-05-04 08:23:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|6
1651652630000|2022-05-04 08:23:50|||||||||2
1651652640000|2022-05-04 08:24:00|1612.8|1611.6|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|3
1651652650000|2022-05-04 08:24:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|4
1651652660000|2022-05-04 08:24:20|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|12
1651652670000|2022-05-04 08:24:30|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1651652690000|2022-05-04 08:24:50|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1651652700000|2022-05-04 08:25:00|1612.8|1611.6|1612.7|1611.5|1613|1611.8|1612.7|1611.5|8
1651652710000|2022-05-04 08:25:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1651652720000|2022-05-04 08:25:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1651652730000|2022-05-04 08:25:30|1613|1611.8|1613.1|1611.9|1613.2|1612|1613|1611.8|3
1651652740000|2022-05-04 08:25:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1651652750000|2022-05-04 08:25:50|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|2
1651652760000|2022-05-04 08:26:00|1612.3|1611.1|1611.7|1610.5|1612.3|1611.1|1611.7|1610.5|10
1651652770000|2022-05-04 08:26:10|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|17
1651652780000|2022-05-04 08:26:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651652790000|2022-05-04 08:26:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651652810000|2022-05-04 08:26:50|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1651652820000|2022-05-04 08:27:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1651652830000|2022-05-04 08:27:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1651652840000|2022-05-04 08:27:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1651652850000|2022-05-04 08:27:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1651652860000|2022-05-04 08:27:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651652870000|2022-05-04 08:27:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651652880000|2022-05-04 08:28:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1651652890000|2022-05-04 08:28:10|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|1
1651652920000|2022-05-04 08:28:40|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|3
1651652930000|2022-05-04 08:28:50|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|2
1651652940000|2022-05-04 08:29:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1651652960000|2022-05-04 08:29:20|||||||||1
1651652990000|2022-05-04 08:29:50|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|1
1651653000000|2022-05-04 08:30:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|3
1651653010000|2022-05-04 08:30:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|0
1651653020000|2022-05-04 08:30:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651653040000|2022-05-04 08:30:40|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1651653050000|2022-05-04 08:30:50|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|0
1651653060000|2022-05-04 08:31:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651653070000|2022-05-04 08:31:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651653090000|2022-05-04 08:31:30|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|1
1651653110000|2022-05-04 08:31:50|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|0
1651653120000|2022-05-04 08:32:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|1
1651653130000|2022-05-04 08:32:10|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|3
1651653150000|2022-05-04 08:32:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|0
1651653160000|2022-05-04 08:32:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651653170000|2022-05-04 08:32:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651653190000|2022-05-04 08:33:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1651653200000|2022-05-04 08:33:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651653220000|2022-05-04 08:33:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651653240000|2022-05-04 08:34:00|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|4
1651653270000|2022-05-04 08:34:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1651653280000|2022-05-04 08:34:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1651653290000|2022-05-04 08:34:50|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614|1612.8|10
1651653300000|2022-05-04 08:35:00|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|1
1651653310000|2022-05-04 08:35:10|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|9
1651653320000|2022-05-04 08:35:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|4
1651653330000|2022-05-04 08:35:30|1615.2|1614|1614.8|1613.6|1615.2|1614|1614.8|1613.6|3
1651653350000|2022-05-04 08:35:50|||||||||1
1651653360000|2022-05-04 08:36:00|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|1
1651653370000|2022-05-04 08:36:10|1614.9|1613.7|1614.5|1613.3|1614.9|1613.7|1614.5|1613.3|2
1651653380000|2022-05-04 08:36:20|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1651653390000|2022-05-04 08:36:30|||||||||2
1651653400000|2022-05-04 08:36:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|3
1651653470000|2022-05-04 08:37:50|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|0
1651653480000|2022-05-04 08:38:00|1614.6|1613.4|1614.9|1613.7|1615|1613.8|1614.6|1613.4|1
1651653490000|2022-05-04 08:38:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1651653500000|2022-05-04 08:38:20|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|0
1651653510000|2022-05-04 08:38:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651653540000|2022-05-04 08:39:00|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614|1612.8|1
1651653550000|2022-05-04 08:39:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651653560000|2022-05-04 08:39:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651653570000|2022-05-04 08:39:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651653590000|2022-05-04 08:39:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1651653600000|2022-05-04 08:40:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651653610000|2022-05-04 08:40:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1651653620000|2022-05-04 08:40:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1651653630000|2022-05-04 08:40:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651653640000|2022-05-04 08:40:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1651653660000|2022-05-04 08:41:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1651653670000|2022-05-04 08:41:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1651653690000|2022-05-04 08:41:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651653720000|2022-05-04 08:42:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651653730000|2022-05-04 08:42:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1651653750000|2022-05-04 08:42:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1651653760000|2022-05-04 08:42:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1651653770000|2022-05-04 08:42:50|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1651653780000|2022-05-04 08:43:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1651653800000|2022-05-04 08:43:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|0
1651653810000|2022-05-04 08:43:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651653830000|2022-05-04 08:43:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|6
1651653840000|2022-05-04 08:44:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1651653860000|2022-05-04 08:44:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1651653870000|2022-05-04 08:44:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1651653880000|2022-05-04 08:44:40|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1651653900000|2022-05-04 08:45:00|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|0
1651653940000|2022-05-04 08:45:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1651653950000|2022-05-04 08:45:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1651653960000|2022-05-04 08:46:00|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1651653970000|2022-05-04 08:46:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1651654000000|2022-05-04 08:46:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|2
1651654020000|2022-05-04 08:47:00|1615.1|1613.9|1615.4|1614.2|1615.4|1614.2|1615.1|1613.9|3
1651654030000|2022-05-04 08:47:10|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.7|1614.5|22
1651654040000|2022-05-04 08:47:20|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|0
1651654050000|2022-05-04 08:47:30|||||||||1
1651654060000|2022-05-04 08:47:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|0
1651654090000|2022-05-04 08:48:10|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|10
1651654100000|2022-05-04 08:48:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1651654110000|2022-05-04 08:48:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1651654120000|2022-05-04 08:48:40|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1651654130000|2022-05-04 08:48:50|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|1
1651654140000|2022-05-04 08:49:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1651654150000|2022-05-04 08:49:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|6
1651654160000|2022-05-04 08:49:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|3
1651654190000|2022-05-04 08:49:50|||||||||1
1651654200000|2022-05-04 08:50:00|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1651654210000|2022-05-04 08:50:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1651654220000|2022-05-04 08:50:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1651654230000|2022-05-04 08:50:30|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|4
1651654250000|2022-05-04 08:50:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|16
1651654260000|2022-05-04 08:51:00|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|0
1651654270000|2022-05-04 08:51:10|||||||||3
1651654280000|2022-05-04 08:51:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|2
1651654290000|2022-05-04 08:51:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1651654300000|2022-05-04 08:51:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|6
1651654320000|2022-05-04 08:52:00|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|1
1651654330000|2022-05-04 08:52:10|||||||||1
1651654340000|2022-05-04 08:52:20|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|4
1651654360000|2022-05-04 08:52:40|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|27
1651654390000|2022-05-04 08:53:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1651654400000|2022-05-04 08:53:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1651654410000|2022-05-04 08:53:30|||||||||1
1651654420000|2022-05-04 08:53:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1651654430000|2022-05-04 08:53:50|1616|1614.8|1616.2|1615|1616.2|1615|1616|1614.8|1
1651654440000|2022-05-04 08:54:00|||||||||4
1651654450000|2022-05-04 08:54:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|5
1651654460000|2022-05-04 08:54:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1651654480000|2022-05-04 08:54:40|1616.2|1615|1615.7|1614.5|1616.2|1615|1615.7|1614.5|10
1651654490000|2022-05-04 08:54:50|1615.9|1614.7|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|36
1651654530000|2022-05-04 08:55:30|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1651654550000|2022-05-04 08:55:50|1615.6|1614.4|1615.6|1614.4|1615.8|1614.6|1615.4|1614.2|27
1651654560000|2022-05-04 08:56:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.3|1614.1|24
1651654570000|2022-05-04 08:56:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|4
1651654590000|2022-05-04 08:56:30|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|2
1651654600000|2022-05-04 08:56:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1651654610000|2022-05-04 08:56:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1651654630000|2022-05-04 08:57:10|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|8
1651654640000|2022-05-04 08:57:20|1615.8|1614.6|1615.4|1614.2|1615.9|1614.7|1615.4|1614.2|24
1651654650000|2022-05-04 08:57:30|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1651654660000|2022-05-04 08:57:40|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1651654670000|2022-05-04 08:57:50|||||||||1
1651654690000|2022-05-04 08:58:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|5
1651654700000|2022-05-04 08:58:20|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|4
1651654710000|2022-05-04 08:58:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|3
1651654720000|2022-05-04 08:58:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|5
1651654730000|2022-05-04 08:58:50|||||||||2
1651654740000|2022-05-04 08:59:00|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|2
1651654750000|2022-05-04 08:59:10|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|2
1651654780000|2022-05-04 08:59:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|12
1651654790000|2022-05-04 08:59:50|1615.5|1614.3|1615.1|1613.9|1615.6|1614.4|1615.1|1613.9|11
1651654800000|2022-05-04 09:00:00|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|7
1651654810000|2022-05-04 09:00:10|1615.2|1614|1615.2|1614|1615.5|1614.3|1615.1|1613.9|15
1651654850000|2022-05-04 09:00:50|||||||||1
1651654870000|2022-05-04 09:01:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|5
1651654880000|2022-05-04 09:01:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|9
1651654910000|2022-05-04 09:01:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1651654930000|2022-05-04 09:02:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1651654950000|2022-05-04 09:02:30|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|30
1651654960000|2022-05-04 09:02:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1651654980000|2022-05-04 09:03:00|1614.2|1613|1614.6|1613.4|1614.6|1613.4|1614.2|1613|3
1651654990000|2022-05-04 09:03:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|13
1651655000000|2022-05-04 09:03:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1651655020000|2022-05-04 09:03:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1651655030000|2022-05-04 09:03:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1651655040000|2022-05-04 09:04:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|5
1651655060000|2022-05-04 09:04:20|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|1
1651655070000|2022-05-04 09:04:30|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|1
1651655080000|2022-05-04 09:04:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|2
1651655100000|2022-05-04 09:05:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1651655110000|2022-05-04 09:05:10|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|1
1651655120000|2022-05-04 09:05:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1651655160000|2022-05-04 09:06:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1651655170000|2022-05-04 09:06:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1651655190000|2022-05-04 09:06:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1651655220000|2022-05-04 09:07:00|||||||||2
1651655250000|2022-05-04 09:07:30|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.2|1612|4
1651655270000|2022-05-04 09:07:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1651655280000|2022-05-04 09:08:00|1613.1|1611.9|1612.8|1611.6|1613.1|1611.9|1612.8|1611.6|1
1651655290000|2022-05-04 09:08:10|||||||||12
1651655300000|2022-05-04 09:08:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|8
1651655310000|2022-05-04 09:08:30|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|1
1651655320000|2022-05-04 09:08:40|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|3
1651655330000|2022-05-04 09:08:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651655340000|2022-05-04 09:09:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1651655350000|2022-05-04 09:09:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1651655360000|2022-05-04 09:09:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|2
1651655370000|2022-05-04 09:09:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1651655380000|2022-05-04 09:09:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|8
1651655390000|2022-05-04 09:09:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|3
1651655400000|2022-05-04 09:10:00|||||||||1
1651655410000|2022-05-04 09:10:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|8
1651655420000|2022-05-04 09:10:20|||||||||3
1651655430000|2022-05-04 09:10:30|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|16
1651655440000|2022-05-04 09:10:40|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|7
1651655450000|2022-05-04 09:10:50|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|13
1651655460000|2022-05-04 09:11:00|1613.2|1612|1612.5|1611.3|1613.2|1612|1612.5|1611.3|36
1651655470000|2022-05-04 09:11:10|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|6
1651655480000|2022-05-04 09:11:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651655490000|2022-05-04 09:11:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1651655500000|2022-05-04 09:11:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|6
1651655510000|2022-05-04 09:11:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1651655520000|2022-05-04 09:12:00|1612.3|1611.1|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|4
1651655530000|2022-05-04 09:12:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|5
1651655540000|2022-05-04 09:12:20|1612|1610.8|1612.2|1611|1612.4|1611.2|1611.9|1610.7|8
1651655560000|2022-05-04 09:12:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|5
1651655570000|2022-05-04 09:12:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1651655580000|2022-05-04 09:13:00|1612.6|1611.4|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|1
1651655600000|2022-05-04 09:13:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|13
1651655610000|2022-05-04 09:13:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651655620000|2022-05-04 09:13:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1651655630000|2022-05-04 09:13:50|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|10
1651655640000|2022-05-04 09:14:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|8
1651655690000|2022-05-04 09:14:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|4
1651655720000|2022-05-04 09:15:20|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|1
1651655750000|2022-05-04 09:15:50|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|6
1651655760000|2022-05-04 09:16:00|1611.4|1610.2|1611.2|1610|1611.5|1610.3|1611.2|1610|6
1651655830000|2022-05-04 09:17:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1651655840000|2022-05-04 09:17:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1651655850000|2022-05-04 09:17:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651655870000|2022-05-04 09:17:50|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|6
1651655890000|2022-05-04 09:18:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1651655930000|2022-05-04 09:18:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1651655980000|2022-05-04 09:19:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|4
1651656000000|2022-05-04 09:20:00|||||||||1
1651656020000|2022-05-04 09:20:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|4
1651656030000|2022-05-04 09:20:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1651656040000|2022-05-04 09:20:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|8
1651656050000|2022-05-04 09:20:50|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|4
1651656060000|2022-05-04 09:21:00|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|4
1651656080000|2022-05-04 09:21:20|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|18
1651656090000|2022-05-04 09:21:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|2
1651656100000|2022-05-04 09:21:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|5
1651656110000|2022-05-04 09:21:50|1610.5|1609.3|1611.2|1610|1611.2|1610|1610.5|1609.3|12
1651656120000|2022-05-04 09:22:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|1
1651656130000|2022-05-04 09:22:10|||||||||4
1651656140000|2022-05-04 09:22:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|2
1651656150000|2022-05-04 09:22:30|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|0
1651656160000|2022-05-04 09:22:40|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|0
1651656200000|2022-05-04 09:23:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651656220000|2022-05-04 09:23:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1651656230000|2022-05-04 09:23:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651656250000|2022-05-04 09:24:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1651656280000|2022-05-04 09:24:40|||||||||1
1651656310000|2022-05-04 09:25:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1651656330000|2022-05-04 09:25:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1651656340000|2022-05-04 09:25:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1651656350000|2022-05-04 09:25:50|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1651656380000|2022-05-04 09:26:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651656390000|2022-05-04 09:26:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1651656400000|2022-05-04 09:26:40|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1651656420000|2022-05-04 09:27:00|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1651656430000|2022-05-04 09:27:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1651656460000|2022-05-04 09:27:40|1610.4|1609.2|1611.1|1609.9|1611.1|1609.9|1610.3|1609.1|6
1651656480000|2022-05-04 09:28:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|6
1651656490000|2022-05-04 09:28:10|||||||||2
1651656500000|2022-05-04 09:28:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1651656510000|2022-05-04 09:28:30|||||||||2
1651656520000|2022-05-04 09:28:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1651656550000|2022-05-04 09:29:10|1611.4|1610.2|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|10
1651656570000|2022-05-04 09:29:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1651656590000|2022-05-04 09:29:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|1
1651656610000|2022-05-04 09:30:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|2
1651656630000|2022-05-04 09:30:30|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.7|1610.5|10
1651656640000|2022-05-04 09:30:40|1612.2|1611|1612.2|1611|1612.2|1611|1612|1610.8|3
1651656680000|2022-05-04 09:31:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651656690000|2022-05-04 09:31:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651656710000|2022-05-04 09:31:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1651656720000|2022-05-04 09:32:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1651656730000|2022-05-04 09:32:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1651656770000|2022-05-04 09:32:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651656820000|2022-05-04 09:33:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|21
1651656850000|2022-05-04 09:34:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1651656860000|2022-05-04 09:34:20|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|3
1651656920000|2022-05-04 09:35:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1651656930000|2022-05-04 09:35:30|||||||||1
1651656960000|2022-05-04 09:36:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1651656990000|2022-05-04 09:36:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651657020000|2022-05-04 09:37:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651657030000|2022-05-04 09:37:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|7
1651657040000|2022-05-04 09:37:20|||||||||1
1651657080000|2022-05-04 09:38:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|6
1651657100000|2022-05-04 09:38:20|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|25
1651657120000|2022-05-04 09:38:40|||||||||1
1651657130000|2022-05-04 09:38:50|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1651657140000|2022-05-04 09:39:00|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1651657150000|2022-05-04 09:39:10|||||||||1
1651657170000|2022-05-04 09:39:30|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|1
1651657200000|2022-05-04 09:40:00|1609.7|1608.5|1610.2|1609|1610.2|1609|1609.7|1608.5|8
1651657230000|2022-05-04 09:40:30|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1651657240000|2022-05-04 09:40:40|1610|1608.8|1610|1608.8|1610.2|1609|1609.9|1608.7|0
1651657250000|2022-05-04 09:40:50|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1651657290000|2022-05-04 09:41:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651657300000|2022-05-04 09:41:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651657310000|2022-05-04 09:41:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|2
1651657330000|2022-05-04 09:42:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651657360000|2022-05-04 09:42:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|7
1651657380000|2022-05-04 09:43:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1651657390000|2022-05-04 09:43:10|1609.6|1608.4|1610.2|1609|1610.3|1609.1|1609.6|1608.4|10
1651657400000|2022-05-04 09:43:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1651657420000|2022-05-04 09:43:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651657430000|2022-05-04 09:43:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651657440000|2022-05-04 09:44:00|1610.1|1608.9|1609.9|1608.7|1610.2|1609|1609.9|1608.7|3
1651657460000|2022-05-04 09:44:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1651657490000|2022-05-04 09:44:50|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|2
1651657500000|2022-05-04 09:45:00|1610.3|1609.1|1610.2|1609|1610.4|1609.2|1610.2|1609|8
1651657520000|2022-05-04 09:45:20|1610.3|1609.1|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|2
1651657530000|2022-05-04 09:45:30|1610.9|1609.7|1611|1609.8|1611.2|1610|1610.9|1609.7|4
1651657540000|2022-05-04 09:45:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651657550000|2022-05-04 09:45:50|1611.5|1610.3|1611.1|1609.9|1611.5|1610.3|1611.1|1609.9|2
1651657560000|2022-05-04 09:46:00|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|0
1651657610000|2022-05-04 09:46:50|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|1
1651657620000|2022-05-04 09:47:00|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|6
1651657630000|2022-05-04 09:47:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1651657640000|2022-05-04 09:47:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1651657650000|2022-05-04 09:47:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651657660000|2022-05-04 09:47:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|1
1651657680000|2022-05-04 09:48:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1651657690000|2022-05-04 09:48:10|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|1
1651657740000|2022-05-04 09:49:00|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.4|1608.2|5
1651657750000|2022-05-04 09:49:10|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|0
1651657760000|2022-05-04 09:49:20|1609.8|1608.6|1609.9|1608.7|1610|1608.8|1609.8|1608.6|3
1651657770000|2022-05-04 09:49:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651657790000|2022-05-04 09:49:50|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|0
1651657800000|2022-05-04 09:50:00|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.3|1608.1|23
1651657810000|2022-05-04 09:50:10|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.3|1608.1|2
1651657840000|2022-05-04 09:50:40|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1651657860000|2022-05-04 09:51:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1651657900000|2022-05-04 09:51:40|||||||||1
1651657910000|2022-05-04 09:51:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651657920000|2022-05-04 09:52:00|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|1
1651657940000|2022-05-04 09:52:20|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|4
1651657960000|2022-05-04 09:52:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651657970000|2022-05-04 09:52:50|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|0
1651657980000|2022-05-04 09:53:00|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|3
1651657990000|2022-05-04 09:53:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|7
1651658000000|2022-05-04 09:53:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651658010000|2022-05-04 09:53:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651658030000|2022-05-04 09:53:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1651658040000|2022-05-04 09:54:00|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|2
1651658050000|2022-05-04 09:54:10|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|2
1651658060000|2022-05-04 09:54:20|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1651658070000|2022-05-04 09:54:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1651658100000|2022-05-04 09:55:00|1609.1|1607.9|1609.4|1608.2|1609.4|1608.2|1609.1|1607.9|4
1651658110000|2022-05-04 09:55:10|1609.5|1608.3|1610.1|1608.9|1610.1|1608.9|1609.5|1608.3|2
1651658120000|2022-05-04 09:55:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1651658130000|2022-05-04 09:55:30|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|10
1651658140000|2022-05-04 09:55:40|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|3
1651658150000|2022-05-04 09:55:50|||||||||2
1651658160000|2022-05-04 09:56:00|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|13
1651658180000|2022-05-04 09:56:20|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.2|1609|3
1651658210000|2022-05-04 09:56:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1651658220000|2022-05-04 09:57:00|||||||||13
1651658230000|2022-05-04 09:57:10|||||||||6
1651658260000|2022-05-04 09:57:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1651658280000|2022-05-04 09:58:00|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|9
1651658310000|2022-05-04 09:58:30|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|1
1651658330000|2022-05-04 09:58:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651658340000|2022-05-04 09:59:00|||||||||5
1651658370000|2022-05-04 09:59:30|||||||||1
1651658400000|2022-05-04 10:00:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1651658460000|2022-05-04 10:01:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|2
1651658480000|2022-05-04 10:01:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1651658490000|2022-05-04 10:01:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|4
1651658500000|2022-05-04 10:01:40|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1651658510000|2022-05-04 10:01:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|5
1651658520000|2022-05-04 10:02:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|7
1651658530000|2022-05-04 10:02:10|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|7
1651658540000|2022-05-04 10:02:20|1611.6|1610.4|1612|1610.8|1612|1610.8|1611.6|1610.4|10
1651658550000|2022-05-04 10:02:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|13
1651658560000|2022-05-04 10:02:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651658570000|2022-05-04 10:02:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1651658610000|2022-05-04 10:03:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|16
1651658640000|2022-05-04 10:04:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1651658650000|2022-05-04 10:04:10|||||||||3
1651658660000|2022-05-04 10:04:20|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|2
1651658670000|2022-05-04 10:04:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651658690000|2022-05-04 10:04:50|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|4
1651658700000|2022-05-04 10:05:00|||||||||1
1651658710000|2022-05-04 10:05:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1651658720000|2022-05-04 10:05:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1651658730000|2022-05-04 10:05:30|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1651658740000|2022-05-04 10:05:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651658750000|2022-05-04 10:05:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1651658760000|2022-05-04 10:06:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|1
1651658780000|2022-05-04 10:06:20|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|4
1651658800000|2022-05-04 10:06:40|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1651658810000|2022-05-04 10:06:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1651658820000|2022-05-04 10:07:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651658870000|2022-05-04 10:07:50|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1651658880000|2022-05-04 10:08:00|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.3|1611.1|2
1651658890000|2022-05-04 10:08:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651658900000|2022-05-04 10:08:20|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|2
1651658910000|2022-05-04 10:08:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651658940000|2022-05-04 10:09:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|1
1651658970000|2022-05-04 10:09:30|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|4
1651658990000|2022-05-04 10:09:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|3
1651659010000|2022-05-04 10:10:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1651659020000|2022-05-04 10:10:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651659030000|2022-05-04 10:10:30|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1651659060000|2022-05-04 10:11:00|1612.8|1611.6|1613.2|1612|1613.3|1612.1|1612.8|1611.6|0
1651659070000|2022-05-04 10:11:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651659090000|2022-05-04 10:11:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651659110000|2022-05-04 10:11:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1651659120000|2022-05-04 10:12:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1651659140000|2022-05-04 10:12:20|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|5
1651659150000|2022-05-04 10:12:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651659170000|2022-05-04 10:12:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651659180000|2022-05-04 10:13:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1651659200000|2022-05-04 10:13:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651659250000|2022-05-04 10:14:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|5
1651659270000|2022-05-04 10:14:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1651659300000|2022-05-04 10:15:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|4
1651659330000|2022-05-04 10:15:30|||||||||1
1651659340000|2022-05-04 10:15:40|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1651659350000|2022-05-04 10:15:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|2
1651659390000|2022-05-04 10:16:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651659410000|2022-05-04 10:16:50|||||||||1
1651659420000|2022-05-04 10:17:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1651659430000|2022-05-04 10:17:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|5
1651659440000|2022-05-04 10:17:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|16
1651659460000|2022-05-04 10:17:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1651659480000|2022-05-04 10:18:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651659490000|2022-05-04 10:18:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1651659510000|2022-05-04 10:18:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|3
1651659520000|2022-05-04 10:18:40|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|5
1651659530000|2022-05-04 10:18:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651659540000|2022-05-04 10:19:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1651659560000|2022-05-04 10:19:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651659570000|2022-05-04 10:19:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1651659580000|2022-05-04 10:19:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1651659600000|2022-05-04 10:20:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|4
1651659630000|2022-05-04 10:20:30|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1651659640000|2022-05-04 10:20:40|||||||||1
1651659660000|2022-05-04 10:21:00|1612.3|1611.1|1612.6|1611.4|1612.7|1611.5|1612.3|1611.1|2
1651659680000|2022-05-04 10:21:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651659690000|2022-05-04 10:21:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1651659700000|2022-05-04 10:21:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651659720000|2022-05-04 10:22:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651659730000|2022-05-04 10:22:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1651659740000|2022-05-04 10:22:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1651659760000|2022-05-04 10:22:40|1611.9|1610.7|1611.5|1610.3|1611.9|1610.7|1611.5|1610.3|32
1651659770000|2022-05-04 10:22:50|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|3
1651659790000|2022-05-04 10:23:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|5
1651659810000|2022-05-04 10:23:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|16
1651659830000|2022-05-04 10:23:50|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|5
1651659840000|2022-05-04 10:24:00|||||||||2
1651659850000|2022-05-04 10:24:10|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.3|1609.1|6
1651659860000|2022-05-04 10:24:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|3
1651659870000|2022-05-04 10:24:30|||||||||4
1651659880000|2022-05-04 10:24:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651659890000|2022-05-04 10:24:50|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|7
1651659900000|2022-05-04 10:25:00|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|4
1651659920000|2022-05-04 10:25:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1651659930000|2022-05-04 10:25:30|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|7
1651659940000|2022-05-04 10:25:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1651659950000|2022-05-04 10:25:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651660000000|2022-05-04 10:26:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1651660040000|2022-05-04 10:27:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651660050000|2022-05-04 10:27:30|||||||||1
1651660070000|2022-05-04 10:27:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|4
1651660080000|2022-05-04 10:28:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1651660100000|2022-05-04 10:28:20|||||||||1
1651660140000|2022-05-04 10:29:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651660190000|2022-05-04 10:29:50|1611.5|1610.3|1612|1610.8|1612|1610.8|1611.5|1610.3|21
1651660200000|2022-05-04 10:30:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|2
1651660210000|2022-05-04 10:30:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1651660220000|2022-05-04 10:30:20|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|0
1651660250000|2022-05-04 10:30:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|5
1651660260000|2022-05-04 10:31:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|3
1651660280000|2022-05-04 10:31:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651660290000|2022-05-04 10:31:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651660310000|2022-05-04 10:31:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|3
1651660320000|2022-05-04 10:32:00|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|2
1651660330000|2022-05-04 10:32:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|4
1651660340000|2022-05-04 10:32:20|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1651660350000|2022-05-04 10:32:30|||||||||1
1651660380000|2022-05-04 10:33:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1651660410000|2022-05-04 10:33:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1651660420000|2022-05-04 10:33:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|22
1651660430000|2022-05-04 10:33:50|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|20
1651660440000|2022-05-04 10:34:00|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|1
1651660450000|2022-05-04 10:34:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1651660460000|2022-05-04 10:34:20|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|2
1651660470000|2022-05-04 10:34:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|0
1651660480000|2022-05-04 10:34:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|1
1651660490000|2022-05-04 10:34:50|1610.1|1608.9|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|0
1651660500000|2022-05-04 10:35:00|1610.2|1609|1610.8|1609.6|1611.1|1609.9|1610.1|1608.9|8
1651660530000|2022-05-04 10:35:30|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|1
1651660570000|2022-05-04 10:36:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1651660610000|2022-05-04 10:36:50|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|4
1651660630000|2022-05-04 10:37:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1651660650000|2022-05-04 10:37:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1651660660000|2022-05-04 10:37:40|1611.2|1610|1611.2|1610|1611.2|1610|1610.9|1609.7|3
1651660670000|2022-05-04 10:37:50|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1651660680000|2022-05-04 10:38:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1651660720000|2022-05-04 10:38:40|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|0
1651660730000|2022-05-04 10:38:50|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|1
1651660740000|2022-05-04 10:39:00|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|1
1651660750000|2022-05-04 10:39:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651660760000|2022-05-04 10:39:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|7
1651660770000|2022-05-04 10:39:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1651660780000|2022-05-04 10:39:40|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|7
1651660790000|2022-05-04 10:39:50|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611|1609.8|10
1651660800000|2022-05-04 10:40:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651660810000|2022-05-04 10:40:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1651660840000|2022-05-04 10:40:40|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|0
1651660860000|2022-05-04 10:41:00|||||||||1
1651660870000|2022-05-04 10:41:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|0
1651660880000|2022-05-04 10:41:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|4
1651660890000|2022-05-04 10:41:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1651660900000|2022-05-04 10:41:40|1612|1610.8|1612.1|1610.9|1612.3|1611.1|1612|1610.8|1
1651660920000|2022-05-04 10:42:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1651660930000|2022-05-04 10:42:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1651660940000|2022-05-04 10:42:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651660950000|2022-05-04 10:42:30|||||||||10
1651660960000|2022-05-04 10:42:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1651660980000|2022-05-04 10:43:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1651660990000|2022-05-04 10:43:10|1611.5|1610.3|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|6
1651661000000|2022-05-04 10:43:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651661010000|2022-05-04 10:43:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|4
1651661020000|2022-05-04 10:43:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651661030000|2022-05-04 10:43:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651661040000|2022-05-04 10:44:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651661060000|2022-05-04 10:44:20|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|0
1651661090000|2022-05-04 10:44:50|1612.1|1610.9|1611.9|1610.7|1612.3|1611.1|1611.8|1610.6|1
1651661100000|2022-05-04 10:45:00|1611.4|1610.2|1611.7|1610.5|1611.8|1610.6|1611.4|1610.2|2
1651661110000|2022-05-04 10:45:10|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|1
1651661150000|2022-05-04 10:45:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651661160000|2022-05-04 10:46:00|||||||||1
1651661180000|2022-05-04 10:46:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|16
1651661190000|2022-05-04 10:46:30|||||||||2
1651661200000|2022-05-04 10:46:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1651661210000|2022-05-04 10:46:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651661220000|2022-05-04 10:47:00|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|5
1651661230000|2022-05-04 10:47:10|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.2|1610|0
1651661240000|2022-05-04 10:47:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1651661270000|2022-05-04 10:47:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1651661300000|2022-05-04 10:48:20|1611.2|1610|1611.8|1610.6|1611.8|1610.6|1611.2|1610|3
1651661310000|2022-05-04 10:48:30|1612.4|1611.2|1613.1|1611.9|1613.2|1612|1612.4|1611.2|20
1651661320000|2022-05-04 10:48:40|1613.2|1612|1613.4|1612.2|1613.7|1612.5|1613.2|1612|7
1651661340000|2022-05-04 10:49:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|2
1651661350000|2022-05-04 10:49:10|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|3
1651661380000|2022-05-04 10:49:40|1613.1|1611.9|1613.2|1612|1613.3|1612.1|1613.1|1611.9|3
1651661390000|2022-05-04 10:49:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|8
1651661400000|2022-05-04 10:50:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|8
1651661410000|2022-05-04 10:50:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1651661420000|2022-05-04 10:50:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1651661430000|2022-05-04 10:50:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1651661440000|2022-05-04 10:50:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651661460000|2022-05-04 10:51:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1651661470000|2022-05-04 10:51:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1651661480000|2022-05-04 10:51:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|5
1651661490000|2022-05-04 10:51:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1651661500000|2022-05-04 10:51:40|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1651661520000|2022-05-04 10:52:00|||||||||6
1651661530000|2022-05-04 10:52:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1651661540000|2022-05-04 10:52:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651661560000|2022-05-04 10:52:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|0
1651661590000|2022-05-04 10:53:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651661600000|2022-05-04 10:53:20|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|1
1651661610000|2022-05-04 10:53:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1651661620000|2022-05-04 10:53:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1651661630000|2022-05-04 10:53:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1651661640000|2022-05-04 10:54:00|1612.7|1611.5|1613|1611.8|1613.2|1612|1612.7|1611.5|9
1651661660000|2022-05-04 10:54:20|||||||||1
1651661680000|2022-05-04 10:54:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651661690000|2022-05-04 10:54:50|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|5
1651661700000|2022-05-04 10:55:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|3
1651661710000|2022-05-04 10:55:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651661720000|2022-05-04 10:55:20|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|7
1651661730000|2022-05-04 10:55:30|1613.1|1611.9|1613.2|1612|1613.4|1612.2|1613.1|1611.9|1
1651661740000|2022-05-04 10:55:40|1613.1|1611.9|1613.2|1612|1613.4|1612.2|1613.1|1611.9|2
1651661760000|2022-05-04 10:56:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1651661770000|2022-05-04 10:56:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651661780000|2022-05-04 10:56:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1651661790000|2022-05-04 10:56:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651661800000|2022-05-04 10:56:40|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|6
1651661810000|2022-05-04 10:56:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1651661820000|2022-05-04 10:57:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|6
1651661830000|2022-05-04 10:57:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|7
1651661840000|2022-05-04 10:57:20|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1651661850000|2022-05-04 10:57:30|||||||||3
1651661880000|2022-05-04 10:58:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1651661940000|2022-05-04 10:59:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1651661950000|2022-05-04 10:59:10|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|3
1651661970000|2022-05-04 10:59:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1651661980000|2022-05-04 10:59:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1651661990000|2022-05-04 10:59:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|9
1651662000000|2022-05-04 11:00:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|5
1651662010000|2022-05-04 11:00:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1651662020000|2022-05-04 11:00:20|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|0
1651662030000|2022-05-04 11:00:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1651662070000|2022-05-04 11:01:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651662080000|2022-05-04 11:01:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1651662100000|2022-05-04 11:01:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1651662120000|2022-05-04 11:02:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1651662130000|2022-05-04 11:02:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651662160000|2022-05-04 11:02:40|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1651662180000|2022-05-04 11:03:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1651662190000|2022-05-04 11:03:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1651662200000|2022-05-04 11:03:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|5
1651662250000|2022-05-04 11:04:10|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|5
1651662260000|2022-05-04 11:04:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1651662270000|2022-05-04 11:04:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|3
1651662280000|2022-05-04 11:04:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651662290000|2022-05-04 11:04:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1651662340000|2022-05-04 11:05:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651662360000|2022-05-04 11:06:00|1614|1612.8|1614|1612.8|1614|1612.8|1613.8|1612.6|1
1651662390000|2022-05-04 11:06:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651662420000|2022-05-04 11:07:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|4
1651662430000|2022-05-04 11:07:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651662470000|2022-05-04 11:07:50|1613.8|1612.6|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|3
1651662480000|2022-05-04 11:08:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1651662490000|2022-05-04 11:08:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|1
1651662520000|2022-05-04 11:08:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651662540000|2022-05-04 11:09:00|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|1
1651662550000|2022-05-04 11:09:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1651662560000|2022-05-04 11:09:20|||||||||1
1651662590000|2022-05-04 11:09:50|||||||||3
1651662600000|2022-05-04 11:10:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|12
1651662610000|2022-05-04 11:10:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|7
1651662620000|2022-05-04 11:10:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1651662630000|2022-05-04 11:10:30|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|10
1651662640000|2022-05-04 11:10:40|1614.8|1613.6|1615.4|1614.2|1615.4|1614.2|1614.8|1613.6|4
1651662650000|2022-05-04 11:10:50|1615.2|1614|1615.4|1614.2|1615.6|1614.4|1615.2|1614|8
1651662660000|2022-05-04 11:11:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.2|1614|11
1651662670000|2022-05-04 11:11:10|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|22
1651662680000|2022-05-04 11:11:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1651662690000|2022-05-04 11:11:30|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|9
1651662700000|2022-05-04 11:11:40|1615.8|1614.6|1615.5|1614.3|1615.9|1614.7|1615.5|1614.3|5
1651662710000|2022-05-04 11:11:50|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|3
1651662720000|2022-05-04 11:12:00|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|1
1651662730000|2022-05-04 11:12:10|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|7
1651662740000|2022-05-04 11:12:20|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|7
1651662750000|2022-05-04 11:12:30|1615.8|1614.6|1615.5|1614.3|1615.9|1614.7|1615.4|1614.2|3
1651662760000|2022-05-04 11:12:40|1615.7|1614.5|1615.2|1614|1615.8|1614.6|1615.2|1614|1
1651662780000|2022-05-04 11:13:00|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.2|1614|1
1651662790000|2022-05-04 11:13:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1651662800000|2022-05-04 11:13:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615|1613.8|16
1651662810000|2022-05-04 11:13:30|1615.4|1614.2|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|2
1651662820000|2022-05-04 11:13:40|1615.6|1614.4|1615.8|1614.6|1615.9|1614.7|1615.5|1614.3|6
1651662830000|2022-05-04 11:13:50|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.8|1614.6|3
1651662840000|2022-05-04 11:14:00|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|6
1651662850000|2022-05-04 11:14:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1651662860000|2022-05-04 11:14:20|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.5|1615.3|13
1651662870000|2022-05-04 11:14:30|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|9
1651662880000|2022-05-04 11:14:40|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|16
1651662890000|2022-05-04 11:14:50|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|3
1651662900000|2022-05-04 11:15:00|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1651662910000|2022-05-04 11:15:10|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|2
1651662920000|2022-05-04 11:15:20|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|3
1651662930000|2022-05-04 11:15:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1651662940000|2022-05-04 11:15:40|1617.1|1615.9|1616.9|1615.7|1617.4|1616.2|1616.9|1615.7|8
1651662950000|2022-05-04 11:15:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1651662960000|2022-05-04 11:16:00|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|11
1651662970000|2022-05-04 11:16:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|20
1651662980000|2022-05-04 11:16:20|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|1
1651662990000|2022-05-04 11:16:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1651663000000|2022-05-04 11:16:40|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|1
1651663010000|2022-05-04 11:16:50|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|6
1651663020000|2022-05-04 11:17:00|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616|1614.8|4
1651663040000|2022-05-04 11:17:20|1616|1614.8|1614.7|1613.5|1616|1614.8|1614.7|1613.5|18
1651663050000|2022-05-04 11:17:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1651663060000|2022-05-04 11:17:40|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|3
1651663070000|2022-05-04 11:17:50|1615|1613.8|1615.2|1614|1615.2|1614|1614.9|1613.7|2
1651663080000|2022-05-04 11:18:00|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|5
1651663090000|2022-05-04 11:18:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|4
1651663100000|2022-05-04 11:18:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|11
1651663110000|2022-05-04 11:18:30|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|1
1651663120000|2022-05-04 11:18:40|1615.5|1614.3|1615.5|1614.3|1615.8|1614.6|1615.4|1614.2|14
1651663130000|2022-05-04 11:18:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1651663140000|2022-05-04 11:19:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1651663150000|2022-05-04 11:19:10|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|1
1651663160000|2022-05-04 11:19:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1651663180000|2022-05-04 11:19:40|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1651663190000|2022-05-04 11:19:50|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|3
1651663200000|2022-05-04 11:20:00|1615.9|1614.7|1615.5|1614.3|1615.9|1614.7|1615.5|1614.3|60
1651663210000|2022-05-04 11:20:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1651663220000|2022-05-04 11:20:20|1615.5|1614.3|1615.2|1614|1615.5|1614.3|1615.2|1614|18
1651663230000|2022-05-04 11:20:30|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|7
1651663240000|2022-05-04 11:20:40|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|3
1651663250000|2022-05-04 11:20:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|6
1651663260000|2022-05-04 11:21:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1651663270000|2022-05-04 11:21:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|16
1651663280000|2022-05-04 11:21:20|1616|1614.8|1615.6|1614.4|1616.5|1615.3|1615.3|1614.1|17
1651663290000|2022-05-04 11:21:30|1615.7|1614.5|1616.3|1615.1|1616.3|1615.1|1615.7|1614.5|12
1651663300000|2022-05-04 11:21:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1651663320000|2022-05-04 11:22:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1651663330000|2022-05-04 11:22:10|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|27
1651663340000|2022-05-04 11:22:20|1615.9|1614.7|1616|1614.8|1616.1|1614.9|1615.9|1614.7|1
1651663350000|2022-05-04 11:22:30|||||||||1
1651663360000|2022-05-04 11:22:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|10
1651663370000|2022-05-04 11:22:50|1615.7|1614.5|1616.1|1614.9|1616.2|1615|1615.7|1614.5|19
1651663380000|2022-05-04 11:23:00|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|2
1651663390000|2022-05-04 11:23:10|1616.1|1614.9|1616.8|1615.6|1616.8|1615.6|1616.1|1614.9|14
1651663400000|2022-05-04 11:23:20|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|31
1651663410000|2022-05-04 11:23:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|2
1651663420000|2022-05-04 11:23:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|5
1651663430000|2022-05-04 11:23:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1651663440000|2022-05-04 11:24:00|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|1
1651663450000|2022-05-04 11:24:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1651663460000|2022-05-04 11:24:20|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1651663480000|2022-05-04 11:24:40|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.2|1616|2
1651663500000|2022-05-04 11:25:00|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|2
1651663510000|2022-05-04 11:25:10|1617.3|1616.1|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|1
1651663530000|2022-05-04 11:25:30|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|4
1651663540000|2022-05-04 11:25:40|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|0
1651663550000|2022-05-04 11:25:50|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.9|1615.7|3
1651663560000|2022-05-04 11:26:00|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|3
1651663570000|2022-05-04 11:26:10|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.9|1615.7|3
1651663580000|2022-05-04 11:26:20|1616.8|1615.6|1617.4|1616.2|1617.4|1616.2|1616.8|1615.6|19
1651663590000|2022-05-04 11:26:30|1617.2|1616|1617.2|1616|1617.5|1616.3|1617.2|1616|15
1651663600000|2022-05-04 11:26:40|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1651663610000|2022-05-04 11:26:50|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|2
1651663620000|2022-05-04 11:27:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|10
1651663630000|2022-05-04 11:27:10|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|7
1651663640000|2022-05-04 11:27:20|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|2
1651663650000|2022-05-04 11:27:30|1618.2|1617|1618.6|1617.4|1618.6|1617.4|1618.2|1617|6
1651663660000|2022-05-04 11:27:40|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|19
1651663670000|2022-05-04 11:27:50|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|22
1651663680000|2022-05-04 11:28:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|7
1651663690000|2022-05-04 11:28:10|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|5
1651663700000|2022-05-04 11:28:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|1
1651663720000|2022-05-04 11:28:40|||||||||1
1651663740000|2022-05-04 11:29:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|3
1651663750000|2022-05-04 11:29:10|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|5
1651663780000|2022-05-04 11:29:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|7
1651663790000|2022-05-04 11:29:50|1619.1|1617.9|1619.6|1618.4|1619.6|1618.4|1619|1617.8|91
1651663800000|2022-05-04 11:30:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|18
1651663810000|2022-05-04 11:30:10|||||||||1
1651663820000|2022-05-04 11:30:20|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|13
1651663830000|2022-05-04 11:30:30|1619.1|1617.9|1619.5|1618.3|1619.6|1618.4|1619.1|1617.9|16
1651663840000|2022-05-04 11:30:40|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|4
1651663850000|2022-05-04 11:30:50|1619.6|1618.4|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|58
1651663860000|2022-05-04 11:31:00|1620.3|1619.1|1621.1|1619.9|1621.1|1619.9|1620.2|1619|95
1651663870000|2022-05-04 11:31:10|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|12
1651663880000|2022-05-04 11:31:20|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|2
1651663890000|2022-05-04 11:31:30|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|4
1651663900000|2022-05-04 11:31:40|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|5
1651663910000|2022-05-04 11:31:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1651663920000|2022-05-04 11:32:00|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|3
1651663930000|2022-05-04 11:32:10|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|10
1651663940000|2022-05-04 11:32:20|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|7
1651663950000|2022-05-04 11:32:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|6
1651663960000|2022-05-04 11:32:40|1620.6|1619.4|1621|1619.8|1621|1619.8|1620.6|1619.4|18
1651663970000|2022-05-04 11:32:50|1620.8|1619.6|1620.7|1619.5|1621.1|1619.9|1620.7|1619.5|45
1651663980000|2022-05-04 11:33:00|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|2
1651664010000|2022-05-04 11:33:30|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|14
1651664020000|2022-05-04 11:33:40|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|4
1651664030000|2022-05-04 11:33:50|1620.9|1619.7|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|2
1651664040000|2022-05-04 11:34:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.2|1620|5
1651664050000|2022-05-04 11:34:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.1|1619.9|1
1651664060000|2022-05-04 11:34:20|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|2
1651664080000|2022-05-04 11:34:40|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.9|1619.7|0
1651664090000|2022-05-04 11:34:50|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|0
1651664100000|2022-05-04 11:35:00|1620.4|1619.2|1620.2|1619|1620.5|1619.3|1620.2|1619|9
1651664110000|2022-05-04 11:35:10|1619.9|1618.7|1620.2|1619|1620.5|1619.3|1619.8|1618.6|15
1651664120000|2022-05-04 11:35:20|1620.3|1619.1|1621|1619.8|1621|1619.8|1620.3|1619.1|23
1651664130000|2022-05-04 11:35:30|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.8|1619.6|36
1651664140000|2022-05-04 11:35:40|1621|1619.8|1621.4|1620.2|1621.4|1620.2|1620.9|1619.7|43
1651664160000|2022-05-04 11:36:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|1
1651664180000|2022-05-04 11:36:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|8
1651664190000|2022-05-04 11:36:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|21
1651664200000|2022-05-04 11:36:40|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|1
1651664210000|2022-05-04 11:36:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1651664220000|2022-05-04 11:37:00|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620|1618.8|8
1651664250000|2022-05-04 11:37:30|1619.9|1618.7|1619.8|1618.6|1620.4|1619.2|1619.8|1618.6|18
1651664260000|2022-05-04 11:37:40|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.5|1618.3|18
1651664270000|2022-05-04 11:37:50|1619.7|1618.5|1620|1618.8|1620.1|1618.9|1619.7|1618.5|12
1651664280000|2022-05-04 11:38:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|2
1651664290000|2022-05-04 11:38:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1651664310000|2022-05-04 11:38:30|1619.8|1618.6|1619.8|1618.6|1620|1618.8|1619.8|1618.6|3
1651664330000|2022-05-04 11:38:50|1619.9|1618.7|1620.1|1618.9|1620.2|1619|1619.9|1618.7|7
1651664350000|2022-05-04 11:39:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|3
1651664360000|2022-05-04 11:39:20|1620.5|1619.3|1620.2|1619|1620.5|1619.3|1620.2|1619|1
1651664370000|2022-05-04 11:39:30|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|5
1651664380000|2022-05-04 11:39:40|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|2
1651664390000|2022-05-04 11:39:50|||||||||1
1651664400000|2022-05-04 11:40:00|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|0
1651664410000|2022-05-04 11:40:10|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|2
1651664420000|2022-05-04 11:40:20|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|2
1651664430000|2022-05-04 11:40:30|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|1
1651664440000|2022-05-04 11:40:40|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1651664450000|2022-05-04 11:40:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|1
1651664460000|2022-05-04 11:41:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|4
1651664480000|2022-05-04 11:41:20|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651664490000|2022-05-04 11:41:30|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|2
1651664500000|2022-05-04 11:41:40|1620.6|1619.4|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|9
1651664510000|2022-05-04 11:41:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|0
1651664520000|2022-05-04 11:42:00|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.8|1619.6|10
1651664530000|2022-05-04 11:42:10|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|6
1651664540000|2022-05-04 11:42:20|||||||||4
1651664550000|2022-05-04 11:42:30|||||||||2
1651664560000|2022-05-04 11:42:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|2
1651664580000|2022-05-04 11:43:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|3
1651664590000|2022-05-04 11:43:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|26
1651664600000|2022-05-04 11:43:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|2
1651664610000|2022-05-04 11:43:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|2
1651664620000|2022-05-04 11:43:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|2
1651664630000|2022-05-04 11:43:50|1621.2|1620|1621.3|1620.1|1621.4|1620.2|1621.2|1620|2
1651664640000|2022-05-04 11:44:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|2
1651664650000|2022-05-04 11:44:10|||||||||1
1651664660000|2022-05-04 11:44:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1651664670000|2022-05-04 11:44:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|6
1651664680000|2022-05-04 11:44:40|||||||||20
1651664690000|2022-05-04 11:44:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|11
1651664700000|2022-05-04 11:45:00|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|13
1651664710000|2022-05-04 11:45:10|1621.9|1620.7|1622.2|1621|1622.2|1621|1621.9|1620.7|14
1651664720000|2022-05-04 11:45:20|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|0
1651664740000|2022-05-04 11:45:40|1622.3|1621.1|1622.7|1621.5|1622.7|1621.5|1622.2|1621|30
1651664750000|2022-05-04 11:45:50|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|15
1651664760000|2022-05-04 11:46:00|1623.1|1621.9|1622.6|1621.4|1623.2|1622|1622.6|1621.4|30
1651664770000|2022-05-04 11:46:10|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|66
1651664780000|2022-05-04 11:46:20|1623.5|1622.3|1623.7|1622.5|1623.8|1622.6|1623.5|1622.3|7
1651664790000|2022-05-04 11:46:30|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|1
1651664800000|2022-05-04 11:46:40|||||||||10
1651664810000|2022-05-04 11:46:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|4
1651664820000|2022-05-04 11:47:00|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1651664830000|2022-05-04 11:47:10|||||||||11
1651664840000|2022-05-04 11:47:20|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|26
1651664850000|2022-05-04 11:47:30|1623.3|1622.1|1622.8|1621.6|1623.3|1622.1|1622.8|1621.6|13
1651664860000|2022-05-04 11:47:40|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|0
1651664870000|2022-05-04 11:47:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|3
1651664880000|2022-05-04 11:48:00|1622.9|1621.7|1622.9|1621.7|1623.3|1622.1|1622.9|1621.7|4
1651664890000|2022-05-04 11:48:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|3
1651664900000|2022-05-04 11:48:20|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1651664910000|2022-05-04 11:48:30|||||||||1
1651664930000|2022-05-04 11:48:50|||||||||3
1651664940000|2022-05-04 11:49:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|5
1651664950000|2022-05-04 11:49:10|1622.6|1621.4|1622|1620.8|1622.6|1621.4|1622|1620.8|10
1651664960000|2022-05-04 11:49:20|1622.2|1621|1622.1|1620.9|1622.2|1621|1622|1620.8|11
1651664970000|2022-05-04 11:49:30|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.6|1620.4|2
1651664980000|2022-05-04 11:49:40|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621.3|1620.1|3
1651664990000|2022-05-04 11:49:50|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621|1619.8|15
1651665000000|2022-05-04 11:50:00|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.8|1619.6|10
1651665010000|2022-05-04 11:50:10|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|9
1651665020000|2022-05-04 11:50:20|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|3
1651665030000|2022-05-04 11:50:30|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1
1651665040000|2022-05-04 11:50:40|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|1
1651665050000|2022-05-04 11:50:50|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|0
1651665060000|2022-05-04 11:51:00|1620.7|1619.5|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|5
1651665070000|2022-05-04 11:51:10|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|0
1651665080000|2022-05-04 11:51:20|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1651665090000|2022-05-04 11:51:30|1620.8|1619.6|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|14
1651665100000|2022-05-04 11:51:40|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|33
1651665110000|2022-05-04 11:51:50|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.8|1618.6|6
1651665120000|2022-05-04 11:52:00|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|3
1651665130000|2022-05-04 11:52:10|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.7|1618.5|2
1651665140000|2022-05-04 11:52:20|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|9
1651665150000|2022-05-04 11:52:30|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|4
1651665160000|2022-05-04 11:52:40|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|5
1651665170000|2022-05-04 11:52:50|1620.2|1619|1620.2|1619|1620.2|1619|1620|1618.8|0
1651665180000|2022-05-04 11:53:00|1620.1|1618.9|1620|1618.8|1620.5|1619.3|1620|1618.8|17
1651665190000|2022-05-04 11:53:10|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|16
1651665200000|2022-05-04 11:53:20|1620.4|1619.2|1620.3|1619.1|1620.7|1619.5|1620.3|1619.1|1
1651665210000|2022-05-04 11:53:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|3
1651665220000|2022-05-04 11:53:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1
1651665230000|2022-05-04 11:53:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1651665240000|2022-05-04 11:54:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|4
1651665260000|2022-05-04 11:54:20|||||||||3
1651665270000|2022-05-04 11:54:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|3
1651665280000|2022-05-04 11:54:40|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1651665290000|2022-05-04 11:54:50|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|4
1651665300000|2022-05-04 11:55:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|5
1651665310000|2022-05-04 11:55:10|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|1
1651665320000|2022-05-04 11:55:20|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.8|1619.6|1
1651665360000|2022-05-04 11:56:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1651665370000|2022-05-04 11:56:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1651665410000|2022-05-04 11:56:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1651665420000|2022-05-04 11:57:00|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|7
1651665440000|2022-05-04 11:57:20|1620.8|1619.6|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|1
1651665450000|2022-05-04 11:57:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1651665460000|2022-05-04 11:57:40|1620.6|1619.4|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|1
1651665470000|2022-05-04 11:57:50|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1651665480000|2022-05-04 11:58:00|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1620.9|1619.7|15
1651665490000|2022-05-04 11:58:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1651665500000|2022-05-04 11:58:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1651665510000|2022-05-04 11:58:30|1621.7|1620.5|1621.1|1619.9|1621.7|1620.5|1621.1|1619.9|5
1651665520000|2022-05-04 11:58:40|1621|1619.8|1620.6|1619.4|1621|1619.8|1620.6|1619.4|1
1651665530000|2022-05-04 11:58:50|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|2
1651665540000|2022-05-04 11:59:00|1620.7|1619.5|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|1
1651665550000|2022-05-04 11:59:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1651665560000|2022-05-04 11:59:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1651665570000|2022-05-04 11:59:30|1620.8|1619.6|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|34
1651665580000|2022-05-04 11:59:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651665590000|2022-05-04 11:59:50|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|0
1651665600000|2022-05-04 12:00:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|11
1651665610000|2022-05-04 12:00:10|1620.3|1619.1|1619.5|1618.3|1620.3|1619.1|1619.5|1618.3|55
1651665620000|2022-05-04 12:00:20|1619.6|1618.4|1619.9|1618.7|1620|1618.8|1619.6|1618.4|13
1651665630000|2022-05-04 12:00:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|2
1651665640000|2022-05-04 12:00:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|10
1651665650000|2022-05-04 12:00:50|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|0
1651665660000|2022-05-04 12:01:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|4
1651665670000|2022-05-04 12:01:10|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|2
1651665680000|2022-05-04 12:01:20|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|0
1651665700000|2022-05-04 12:01:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|3
1651665710000|2022-05-04 12:01:50|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|5
1651665720000|2022-05-04 12:02:00|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|10
1651665740000|2022-05-04 12:02:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1651665750000|2022-05-04 12:02:30|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|4
1651665760000|2022-05-04 12:02:40|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.9|1618.7|1
1651665770000|2022-05-04 12:02:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|0
1651665780000|2022-05-04 12:03:00|1620.3|1619.1|1619.9|1618.7|1620.3|1619.1|1619.9|1618.7|12
1651665790000|2022-05-04 12:03:10|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|3
1651665820000|2022-05-04 12:03:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|5
1651665830000|2022-05-04 12:03:50|1620.7|1619.5|1621|1619.8|1621.1|1619.9|1620.7|1619.5|1
1651665840000|2022-05-04 12:04:00|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|12
1651665850000|2022-05-04 12:04:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1651665860000|2022-05-04 12:04:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|3
1651665880000|2022-05-04 12:04:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1651665890000|2022-05-04 12:04:50|1621.5|1620.3|1621.7|1620.5|1621.9|1620.7|1621.5|1620.3|8
1651665900000|2022-05-04 12:05:00|1622|1620.8|1621.6|1620.4|1622|1620.8|1621.6|1620.4|12
1651665910000|2022-05-04 12:05:10|1621.8|1620.6|1622.1|1620.9|1622.2|1621|1621.8|1620.6|29
1651665920000|2022-05-04 12:05:20|1622|1620.8|1621.3|1620.1|1622|1620.8|1621.3|1620.1|10
1651665930000|2022-05-04 12:05:30|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|8
1651665940000|2022-05-04 12:05:40|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|0
1651665950000|2022-05-04 12:05:50|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|1
1651665960000|2022-05-04 12:06:00|1621|1619.8|1619.5|1618.3|1621|1619.8|1619.5|1618.3|41
1651665970000|2022-05-04 12:06:10|1619.6|1618.4|1618.6|1617.4|1619.6|1618.4|1618.6|1617.4|28
1651665980000|2022-05-04 12:06:20|1618.8|1617.6|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|13
1651665990000|2022-05-04 12:06:30|1619.4|1618.2|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|11
1651666020000|2022-05-04 12:07:00|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|5
1651666050000|2022-05-04 12:07:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|2
1651666060000|2022-05-04 12:07:40|1620.1|1618.9|1620.8|1619.6|1620.8|1619.6|1620.1|1618.9|4
1651666070000|2022-05-04 12:07:50|1620.9|1619.7|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|7
1651666080000|2022-05-04 12:08:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|10
1651666090000|2022-05-04 12:08:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1651666100000|2022-05-04 12:08:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|5
1651666110000|2022-05-04 12:08:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|6
1651666120000|2022-05-04 12:08:40|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|1
1651666130000|2022-05-04 12:08:50|||||||||1
1651666140000|2022-05-04 12:09:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|5
1651666150000|2022-05-04 12:09:10|1620.1|1618.9|1620.6|1619.4|1620.6|1619.4|1620.1|1618.9|5
1651666170000|2022-05-04 12:09:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1651666180000|2022-05-04 12:09:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651666190000|2022-05-04 12:09:50|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|2
1651666200000|2022-05-04 12:10:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1651666210000|2022-05-04 12:10:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|17
1651666220000|2022-05-04 12:10:20|1620.7|1619.5|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|8
1651666230000|2022-05-04 12:10:30|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|8
1651666240000|2022-05-04 12:10:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|7
1651666250000|2022-05-04 12:10:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1651666260000|2022-05-04 12:11:00|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|2
1651666270000|2022-05-04 12:11:10|1620.9|1619.7|1621.1|1619.9|1621.2|1620|1620.9|1619.7|1
1651666280000|2022-05-04 12:11:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1651666290000|2022-05-04 12:11:30|1621.1|1619.9|1621|1619.8|1621.2|1620|1620.9|1619.7|3
1651666300000|2022-05-04 12:11:40|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|2
1651666310000|2022-05-04 12:11:50|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|2
1651666330000|2022-05-04 12:12:10|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|5
1651666340000|2022-05-04 12:12:20|1620.8|1619.6|1621.3|1620.1|1621.3|1620.1|1620.7|1619.5|9
1651666350000|2022-05-04 12:12:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1651666360000|2022-05-04 12:12:40|1621.5|1620.3|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|5
1651666370000|2022-05-04 12:12:50|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|3
1651666380000|2022-05-04 12:13:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|4
1651666390000|2022-05-04 12:13:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1651666400000|2022-05-04 12:13:20|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|3
1651666410000|2022-05-04 12:13:30|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1651666420000|2022-05-04 12:13:40|||||||||1
1651666430000|2022-05-04 12:13:50|1621.9|1620.7|1621.3|1620.1|1621.9|1620.7|1621.3|1620.1|3
1651666440000|2022-05-04 12:14:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1651666450000|2022-05-04 12:14:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1651666460000|2022-05-04 12:14:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1651666470000|2022-05-04 12:14:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.2|1620|1
1651666480000|2022-05-04 12:14:40|1621.7|1620.5|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|2
1651666510000|2022-05-04 12:15:10|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1651666520000|2022-05-04 12:15:20|||||||||4
1651666540000|2022-05-04 12:15:40|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|2
1651666550000|2022-05-04 12:15:50|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|1
1651666560000|2022-05-04 12:16:00|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|3
1651666570000|2022-05-04 12:16:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1651666580000|2022-05-04 12:16:20|1621.7|1620.5|1621.6|1620.4|1621.8|1620.6|1621.4|1620.2|3
1651666590000|2022-05-04 12:16:30|||||||||1
1651666600000|2022-05-04 12:16:40|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.4|1620.2|4
1651666610000|2022-05-04 12:16:50|1621.5|1620.3|1621.8|1620.6|1621.9|1620.7|1621.4|1620.2|8
1651666620000|2022-05-04 12:17:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1651666660000|2022-05-04 12:17:40|||||||||1
1651666670000|2022-05-04 12:17:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|7
1651666680000|2022-05-04 12:18:00|1621.7|1620.5|1622.3|1621.1|1622.3|1621.1|1621.6|1620.4|8
1651666690000|2022-05-04 12:18:10|1622.1|1620.9|1622|1620.8|1622.3|1621.1|1622|1620.8|3
1651666700000|2022-05-04 12:18:20|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|4
1651666710000|2022-05-04 12:18:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|2
1651666720000|2022-05-04 12:18:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|3
1651666730000|2022-05-04 12:18:50|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|3
1651666740000|2022-05-04 12:19:00|1620.9|1619.7|1621.5|1620.3|1621.6|1620.4|1620.9|1619.7|7
1651666750000|2022-05-04 12:19:10|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|4
1651666760000|2022-05-04 12:19:20|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.8|1620.6|0
1651666770000|2022-05-04 12:19:30|1622.1|1620.9|1621.8|1620.6|1622.1|1620.9|1621.8|1620.6|8
1651666780000|2022-05-04 12:19:40|1621.6|1620.4|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|1
1651666790000|2022-05-04 12:19:50|1621.5|1620.3|1621.8|1620.6|1621.9|1620.7|1621.5|1620.3|1
1651666800000|2022-05-04 12:20:00|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.8|1620.6|0
1651666810000|2022-05-04 12:20:10|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1651666820000|2022-05-04 12:20:20|||||||||17
1651666830000|2022-05-04 12:20:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|5
1651666840000|2022-05-04 12:20:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|4
1651666850000|2022-05-04 12:20:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1651666860000|2022-05-04 12:21:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|8
1651666870000|2022-05-04 12:21:10|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|2
1651666880000|2022-05-04 12:21:20|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|3
1651666890000|2022-05-04 12:21:30|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|1
1651666910000|2022-05-04 12:21:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1651666920000|2022-05-04 12:22:00|1622.1|1620.9|1622.3|1621.1|1622.4|1621.2|1622.1|1620.9|6
1651666930000|2022-05-04 12:22:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1651666940000|2022-05-04 12:22:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|1
1651666950000|2022-05-04 12:22:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|2
1651666970000|2022-05-04 12:22:50|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|11
1651666980000|2022-05-04 12:23:00|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|2
1651666990000|2022-05-04 12:23:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1651667000000|2022-05-04 12:23:20|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1651667020000|2022-05-04 12:23:40|1621.8|1620.6|1621.5|1620.3|1621.8|1620.6|1621.5|1620.3|5
1651667030000|2022-05-04 12:23:50|1621.1|1619.9|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|8
1651667040000|2022-05-04 12:24:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|3
1651667050000|2022-05-04 12:24:10|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|1
1651667060000|2022-05-04 12:24:20|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|2
1651667070000|2022-05-04 12:24:30|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|0
1651667090000|2022-05-04 12:24:50|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|0
1651667100000|2022-05-04 12:25:00|||||||||1
1651667120000|2022-05-04 12:25:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1651667170000|2022-05-04 12:26:10|||||||||1
1651667180000|2022-05-04 12:26:20|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|2
1651667190000|2022-05-04 12:26:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|4
1651667200000|2022-05-04 12:26:40|1621.3|1620.1|1621.7|1620.5|1621.7|1620.5|1621.3|1620.1|9
1651667220000|2022-05-04 12:27:00|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|3
1651667230000|2022-05-04 12:27:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1651667240000|2022-05-04 12:27:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1651667250000|2022-05-04 12:27:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1651667260000|2022-05-04 12:27:40|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|4
1651667270000|2022-05-04 12:27:50|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|0
1651667280000|2022-05-04 12:28:00|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.6|1620.4|1
1651667290000|2022-05-04 12:28:10|1621.6|1620.4|1622.2|1621|1622.2|1621|1621.6|1620.4|7
1651667310000|2022-05-04 12:28:30|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|2
1651667320000|2022-05-04 12:28:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1651667330000|2022-05-04 12:28:50|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1651667340000|2022-05-04 12:29:00|1621.9|1620.7|1621.7|1620.5|1622.1|1620.9|1621.6|1620.4|12
1651667350000|2022-05-04 12:29:10|1621.8|1620.6|1621.8|1620.6|1622|1620.8|1621.8|1620.6|0
1651667360000|2022-05-04 12:29:20|1621.7|1620.5|1622|1620.8|1622.1|1620.9|1621.7|1620.5|0
1651667370000|2022-05-04 12:29:30|||||||||1
1651667380000|2022-05-04 12:29:40|||||||||2
1651667390000|2022-05-04 12:29:50|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|0
1651667400000|2022-05-04 12:30:00|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|5
1651667410000|2022-05-04 12:30:10|||||||||1
1651667440000|2022-05-04 12:30:40|1621.7|1620.5|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|12
1651667450000|2022-05-04 12:30:50|1621.4|1620.2|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|23
1651667460000|2022-05-04 12:31:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1651667470000|2022-05-04 12:31:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|17
1651667480000|2022-05-04 12:31:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1651667490000|2022-05-04 12:31:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1651667500000|2022-05-04 12:31:40|1621.4|1620.2|1620.8|1619.6|1621.4|1620.2|1620.7|1619.5|17
1651667510000|2022-05-04 12:31:50|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|1
1651667550000|2022-05-04 12:32:30|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|2
1651667560000|2022-05-04 12:32:40|||||||||1
1651667570000|2022-05-04 12:32:50|1620.9|1619.7|1621|1619.8|1621.1|1619.9|1620.9|1619.7|1
1651667580000|2022-05-04 12:33:00|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1651667610000|2022-05-04 12:33:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1651667620000|2022-05-04 12:33:40|1621.1|1619.9|1621.2|1620|1621.3|1620.1|1621.1|1619.9|5
1651667630000|2022-05-04 12:33:50|||||||||3
1651667640000|2022-05-04 12:34:00|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621.2|1620|9
1651667650000|2022-05-04 12:34:10|1621.6|1620.4|1622|1620.8|1622.1|1620.9|1621.6|1620.4|7
1651667660000|2022-05-04 12:34:20|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|0
1651667670000|2022-05-04 12:34:30|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622|1620.8|8
1651667680000|2022-05-04 12:34:40|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|3
1651667690000|2022-05-04 12:34:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|15
1651667700000|2022-05-04 12:35:00|||||||||15
1651667710000|2022-05-04 12:35:10|1622.9|1621.7|1622.8|1621.6|1623|1621.8|1622.8|1621.6|8
1651667720000|2022-05-04 12:35:20|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|14
1651667740000|2022-05-04 12:35:40|||||||||2
1651667760000|2022-05-04 12:36:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|8
1651667780000|2022-05-04 12:36:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1651667790000|2022-05-04 12:36:30|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|5
1651667800000|2022-05-04 12:36:40|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|2
1651667810000|2022-05-04 12:36:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|1
1651667820000|2022-05-04 12:37:00|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|2
1651667840000|2022-05-04 12:37:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1651667850000|2022-05-04 12:37:30|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|2
1651667860000|2022-05-04 12:37:40|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1651667870000|2022-05-04 12:37:50|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1651667880000|2022-05-04 12:38:00|1622.4|1621.2|1622.4|1621.2|1622.7|1621.5|1622.4|1621.2|9
1651667890000|2022-05-04 12:38:10|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|4
1651667900000|2022-05-04 12:38:20|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1651667910000|2022-05-04 12:38:30|1622.2|1621|1621.7|1620.5|1622.2|1621|1621.7|1620.5|7
1651667920000|2022-05-04 12:38:40|1621.8|1620.6|1621.1|1619.9|1621.8|1620.6|1621.1|1619.9|14
1651667930000|2022-05-04 12:38:50|1621.2|1620|1620.7|1619.5|1621.2|1620|1620.6|1619.4|13
1651667940000|2022-05-04 12:39:00|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|1
1651667950000|2022-05-04 12:39:10|1620.9|1619.7|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|1
1651667960000|2022-05-04 12:39:20|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.9|1619.7|2
1651667970000|2022-05-04 12:39:30|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|9
1651667980000|2022-05-04 12:39:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1651667990000|2022-05-04 12:39:50|1620.4|1619.2|1620.6|1619.4|1620.7|1619.5|1620.2|1619|18
1651668000000|2022-05-04 12:40:00|1620.4|1619.2|1619.7|1618.5|1620.4|1619.2|1619.7|1618.5|17
1651668010000|2022-05-04 12:40:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1651668020000|2022-05-04 12:40:20|1619.9|1618.7|1620.1|1618.9|1620.2|1619|1619.9|1618.7|1
1651668030000|2022-05-04 12:40:30|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|6
1651668040000|2022-05-04 12:40:40|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|3
1651668050000|2022-05-04 12:40:50|1620.1|1618.9|1619.7|1618.5|1620.1|1618.9|1619.6|1618.4|1
1651668060000|2022-05-04 12:41:00|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|9
1651668070000|2022-05-04 12:41:10|||||||||2
1651668080000|2022-05-04 12:41:20|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|6
1651668090000|2022-05-04 12:41:30|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|6
1651668100000|2022-05-04 12:41:40|1619.4|1618.2|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|2
1651668120000|2022-05-04 12:42:00|1619.1|1617.9|1619|1617.8|1619.2|1618|1619|1617.8|4
1651668130000|2022-05-04 12:42:10|1619.2|1618|1619|1617.8|1619.2|1618|1618.9|1617.7|4
1651668140000|2022-05-04 12:42:20|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|15
1651668150000|2022-05-04 12:42:30|1619.3|1618.1|1619|1617.8|1619.3|1618.1|1618.9|1617.7|5
1651668160000|2022-05-04 12:42:40|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1651668170000|2022-05-04 12:42:50|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|1
1651668180000|2022-05-04 12:43:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|3
1651668190000|2022-05-04 12:43:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|3
1651668200000|2022-05-04 12:43:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1651668220000|2022-05-04 12:43:40|||||||||1
1651668230000|2022-05-04 12:43:50|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.2|1618|9
1651668240000|2022-05-04 12:44:00|1619.7|1618.5|1619.8|1618.6|1619.9|1618.7|1619.6|1618.4|2
1651668250000|2022-05-04 12:44:10|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.2|1618|17
1651668260000|2022-05-04 12:44:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.8|1618.6|0
1651668270000|2022-05-04 12:44:30|1620.1|1618.9|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|11
1651668280000|2022-05-04 12:44:40|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.8|1618.6|3
1651668290000|2022-05-04 12:44:50|1619.7|1618.5|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|2
1651671000000|2022-05-04 13:30:00|1618.7|1617.5|1616.3|1615.1|1619.3|1618.1|1616.3|1615.1|574
1651671010000|2022-05-04 13:30:10|1616.4|1615.2|1615.6|1614.4|1617.3|1616.1|1615.6|1614.4|143
1651671020000|2022-05-04 13:30:20|1616.3|1615.1|1614.9|1613.7|1616.3|1615.1|1614.6|1613.4|141
1651671030000|2022-05-04 13:30:30|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1614.2|1613|224
1651671040000|2022-05-04 13:30:40|1615.3|1614.1|1616.2|1615|1616.9|1615.7|1615.3|1614.1|70
1651671050000|2022-05-04 13:30:50|1616.1|1614.9|1616.2|1615|1616.5|1615.3|1615.7|1614.5|27
1651671060000|2022-05-04 13:31:00|1616.4|1615.2|1616.9|1615.7|1617.2|1616|1616.4|1615.2|44
1651671070000|2022-05-04 13:31:10|1616.6|1615.4|1617.6|1616.4|1617.9|1616.7|1616.4|1615.2|64
1651671080000|2022-05-04 13:31:20|1617.2|1616|1617.2|1616|1617.4|1616.2|1616.9|1615.7|76
1651671090000|2022-05-04 13:31:30|1617.1|1615.9|1616.9|1615.7|1618.1|1616.9|1616.9|1615.7|96
1651671100000|2022-05-04 13:31:40|1617|1615.8|1616.2|1615|1617|1615.8|1615.9|1614.7|68
1651671110000|2022-05-04 13:31:50|1616|1614.8|1615.3|1614.1|1616.3|1615.1|1615.3|1614.1|34
1651671120000|2022-05-04 13:32:00|1615.2|1614|1617.8|1616.6|1618|1616.8|1615.2|1614|66
1651671130000|2022-05-04 13:32:10|1618|1616.8|1616.1|1614.9|1618|1616.8|1616|1614.8|64
1651671140000|2022-05-04 13:32:20|1616|1614.8|1615.4|1614.2|1616|1614.8|1615.3|1614.1|39
1651671150000|2022-05-04 13:32:30|1615.7|1614.5|1615.7|1614.5|1616|1614.8|1615.7|1614.5|20
1651671160000|2022-05-04 13:32:40|1615.8|1614.6|1616.3|1615.1|1616.4|1615.2|1615.6|1614.4|14
1651671170000|2022-05-04 13:32:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|9
1651671180000|2022-05-04 13:33:00|1616.2|1615|1616.2|1615|1616.2|1615|1615.7|1614.5|21
1651671190000|2022-05-04 13:33:10|1616.1|1614.9|1613.5|1612.3|1616.1|1614.9|1613.5|1612.3|49
1651671200000|2022-05-04 13:33:20|1613.7|1612.5|1614.9|1613.7|1614.9|1613.7|1613.5|1612.3|74
1651671210000|2022-05-04 13:33:30|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.4|1613.2|34
1651671220000|2022-05-04 13:33:40|1615|1613.8|1614.5|1613.3|1615|1613.8|1614.5|1613.3|21
1651671230000|2022-05-04 13:33:50|1614.6|1613.4|1614.5|1613.3|1615|1613.8|1614.5|1613.3|90
1651671240000|2022-05-04 13:34:00|1614.7|1613.5|1615.2|1614|1615.4|1614.2|1614.6|1613.4|42
1651671250000|2022-05-04 13:34:10|1615.1|1613.9|1615.2|1614|1615.5|1614.3|1614.8|1613.6|27
1651671260000|2022-05-04 13:34:20|1615.3|1614.1|1614.6|1613.4|1615.4|1614.2|1614.6|1613.4|16
1651671270000|2022-05-04 13:34:30|1614.8|1613.6|1614.1|1612.9|1614.8|1613.6|1614|1612.8|14
1651671280000|2022-05-04 13:34:40|1614|1612.8|1614.8|1613.6|1615|1613.8|1614|1612.8|24
1651671290000|2022-05-04 13:34:50|1615|1613.8|1615.1|1613.9|1615.2|1614|1615|1613.8|12
1651671300000|2022-05-04 13:35:00|1615.2|1614|1615.5|1614.3|1616|1614.8|1615|1613.8|35
1651671310000|2022-05-04 13:35:10|1615.6|1614.4|1614.4|1613.2|1615.6|1614.4|1614.4|1613.2|13
1651671320000|2022-05-04 13:35:20|1614.3|1613.1|1614.7|1613.5|1614.7|1613.5|1613.9|1612.7|29
1651671330000|2022-05-04 13:35:30|1614.5|1613.3|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|8
1651671340000|2022-05-04 13:35:40|1613.8|1612.6|1613.5|1612.3|1614|1612.8|1613.5|1612.3|23
1651671350000|2022-05-04 13:35:50|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.6|1612.4|40
1651671360000|2022-05-04 13:36:00|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|47
1651671370000|2022-05-04 13:36:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|137
1651671380000|2022-05-04 13:36:20|1613.7|1612.5|1612.5|1611.3|1613.8|1612.6|1612.5|1611.3|23
1651671390000|2022-05-04 13:36:30|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1611.6|1610.4|79
1651671400000|2022-05-04 13:36:40|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.2|1611|22
1651671410000|2022-05-04 13:36:50|1612.4|1611.2|1613.1|1611.9|1613.3|1612.1|1612.3|1611.1|21
1651671420000|2022-05-04 13:37:00|1613|1611.8|1613|1611.8|1613.2|1612|1613|1611.8|11
1651671430000|2022-05-04 13:37:10|1613.1|1611.9|1613|1611.8|1613.7|1612.5|1613|1611.8|23
1651671440000|2022-05-04 13:37:20|1613.2|1612|1613.1|1611.9|1613.7|1612.5|1613.1|1611.9|45
1651671450000|2022-05-04 13:37:30|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.8|1611.6|15
1651671460000|2022-05-04 13:37:40|1613.1|1611.9|1612.4|1611.2|1613.1|1611.9|1612.4|1611.2|10
1651671470000|2022-05-04 13:37:50|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.7|1610.5|33
1651671480000|2022-05-04 13:38:00|1612.2|1611|1612.6|1611.4|1612.9|1611.7|1611.8|1610.6|45
1651671490000|2022-05-04 13:38:10|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.3|1611.1|18
1651671500000|2022-05-04 13:38:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1651671510000|2022-05-04 13:38:30|1612.8|1611.6|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|19
1651671520000|2022-05-04 13:38:40|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1611.9|1610.7|17
1651671530000|2022-05-04 13:38:50|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.5|1611.3|4
1651671540000|2022-05-04 13:39:00|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.2|1612|33
1651671550000|2022-05-04 13:39:10|1613.4|1612.2|1613.2|1612|1613.5|1612.3|1613|1611.8|36
1651671560000|2022-05-04 13:39:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.6|1611.4|24
1651671570000|2022-05-04 13:39:30|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.6|1611.4|22
1651671580000|2022-05-04 13:39:40|1612.8|1611.6|1614|1612.8|1614|1612.8|1612.8|1611.6|26
1651671590000|2022-05-04 13:39:50|1613.7|1612.5|1613.1|1611.9|1613.7|1612.5|1613|1611.8|22
1651671600000|2022-05-04 13:40:00|1613.2|1612|1613.2|1612|1613.5|1612.3|1612.3|1611.1|41
1651671610000|2022-05-04 13:40:10|1613.3|1612.1|1613.7|1612.5|1613.8|1612.6|1613.2|1612|15
1651671620000|2022-05-04 13:40:20|1613.5|1612.3|1613|1611.8|1613.5|1612.3|1613|1611.8|17
1651671630000|2022-05-04 13:40:30|1613.1|1611.9|1613.6|1612.4|1613.7|1612.5|1612.9|1611.7|342
1651671640000|2022-05-04 13:40:40|1613.7|1612.5|1614.4|1613.2|1614.6|1613.4|1613.6|1612.4|166
1651671650000|2022-05-04 13:40:50|1614.3|1613.1|1614|1612.8|1614.6|1613.4|1613.5|1612.3|29
1651671660000|2022-05-04 13:41:00|1613.4|1612.2|1613.6|1612.4|1613.8|1612.6|1613.4|1612.2|31
1651671670000|2022-05-04 13:41:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|2
1651671680000|2022-05-04 13:41:20|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|13
1651671690000|2022-05-04 13:41:30|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.1|1611.9|10
1651671700000|2022-05-04 13:41:40|1613.4|1612.2|1614|1612.8|1614|1612.8|1613.1|1611.9|31
1651671710000|2022-05-04 13:41:50|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613.5|1612.3|11
1651671720000|2022-05-04 13:42:00|1613.6|1612.4|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|11
1651671730000|2022-05-04 13:42:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|7
1651671740000|2022-05-04 13:42:20|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|8
1651671750000|2022-05-04 13:42:30|1613.7|1612.5|1613.2|1612|1613.7|1612.5|1613.2|1612|18
1651671760000|2022-05-04 13:42:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1612.8|1611.6|28
1651671770000|2022-05-04 13:42:50|1613|1611.8|1613.8|1612.6|1613.8|1612.6|1613|1611.8|19
1651671780000|2022-05-04 13:43:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|25
1651671790000|2022-05-04 13:43:10|1614.2|1613|1615.2|1614|1615.2|1614|1614.2|1613|14
1651671800000|2022-05-04 13:43:20|1615.4|1614.2|1615.2|1614|1615.5|1614.3|1615.1|1613.9|28
1651671810000|2022-05-04 13:43:30|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.7|1613.5|12
1651671820000|2022-05-04 13:43:40|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|8
1651671830000|2022-05-04 13:43:50|1614.8|1613.6|1614.8|1613.6|1615.1|1613.9|1614.7|1613.5|35
1651671840000|2022-05-04 13:44:00|1615|1613.8|1615.3|1614.1|1615.7|1614.5|1615|1613.8|27
1651671850000|2022-05-04 13:44:10|1615.2|1614|1615|1613.8|1615.5|1614.3|1614.9|1613.7|58
1651671860000|2022-05-04 13:44:20|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|31
1651671870000|2022-05-04 13:44:30|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.1|1613.9|8
1651671880000|2022-05-04 13:44:40|1615.1|1613.9|1614.3|1613.1|1615.2|1614|1614.3|1613.1|28
1651671890000|2022-05-04 13:44:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1651671900000|2022-05-04 13:45:00|1614.2|1613|1614.2|1613|1614.3|1613.1|1614.1|1612.9|52
1651671910000|2022-05-04 13:45:10|1614.3|1613.1|1612.7|1611.5|1614.3|1613.1|1612.6|1611.4|72
1651671920000|2022-05-04 13:45:20|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.4|1611.2|38
1651671930000|2022-05-04 13:45:30|1612.7|1611.5|1612.2|1611|1612.7|1611.5|1612.2|1611|28
1651671940000|2022-05-04 13:45:40|1612|1610.8|1611.5|1610.3|1612|1610.8|1611.5|1610.3|54
1651671950000|2022-05-04 13:45:50|1611.6|1610.4|1612.1|1610.9|1612.2|1611|1611.6|1610.4|20
1651671960000|2022-05-04 13:46:00|1612.2|1611|1611.5|1610.3|1612.2|1611|1611.2|1610|32
1651671970000|2022-05-04 13:46:10|1611.6|1610.4|1611.8|1610.6|1612.1|1610.9|1611.5|1610.3|37
1651671980000|2022-05-04 13:46:20|1611.9|1610.7|1612|1610.8|1612.2|1611|1611.7|1610.5|32
1651671990000|2022-05-04 13:46:30|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.8|1610.6|14
1651672000000|2022-05-04 13:46:40|1611.8|1610.6|1611.4|1610.2|1611.9|1610.7|1611.3|1610.1|12
1651672010000|2022-05-04 13:46:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|15
1651672020000|2022-05-04 13:47:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|5
1651672030000|2022-05-04 13:47:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|11
1651672040000|2022-05-04 13:47:20|||||||||5
1651672050000|2022-05-04 13:47:30|1611|1609.8|1611|1609.8|1611.2|1610|1610.9|1609.7|10
1651672060000|2022-05-04 13:47:40|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|10
1651672070000|2022-05-04 13:47:50|1610.8|1609.6|1611.5|1610.3|1611.6|1610.4|1610.8|1609.6|37
1651672080000|2022-05-04 13:48:00|1611.6|1610.4|1612.2|1611|1612.3|1611.1|1611.6|1610.4|27
1651672090000|2022-05-04 13:48:10|1612.1|1610.9|1612.2|1611|1612.4|1611.2|1612.1|1610.9|22
1651672100000|2022-05-04 13:48:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|12
1651672110000|2022-05-04 13:48:30|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|6
1651672120000|2022-05-04 13:48:40|1611.6|1610.4|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|10
1651672130000|2022-05-04 13:48:50|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|12
1651672140000|2022-05-04 13:49:00|1611.8|1610.6|1612|1610.8|1612.3|1611.1|1611.8|1610.6|23
1651672150000|2022-05-04 13:49:10|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|18
1651672160000|2022-05-04 13:49:20|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|4
1651672170000|2022-05-04 13:49:30|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|9
1651672180000|2022-05-04 13:49:40|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.1|1609.9|10
1651672190000|2022-05-04 13:49:50|1611.6|1610.4|1611.8|1610.6|1612.1|1610.9|1611.6|1610.4|15
1651672200000|2022-05-04 13:50:00|1611.6|1610.4|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|19
1651672210000|2022-05-04 13:50:10|1611.7|1610.5|1611.1|1609.9|1611.7|1610.5|1611.1|1609.9|6
1651672220000|2022-05-04 13:50:20|1610.8|1609.6|1609.6|1608.4|1610.8|1609.6|1609.6|1608.4|78
1651672230000|2022-05-04 13:50:30|1609.4|1608.2|1608.7|1607.5|1609.6|1608.4|1608.7|1607.5|87
1651672240000|2022-05-04 13:50:40|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|51
1651672250000|2022-05-04 13:50:50|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|42
1651672260000|2022-05-04 13:51:00|1608.6|1607.4|1608.4|1607.2|1608.9|1607.7|1608.4|1607.2|31
1651672270000|2022-05-04 13:51:10|1608.3|1607.1|1607.4|1606.2|1608.3|1607.1|1607.3|1606.1|49
1651672280000|2022-05-04 13:51:20|1607.6|1606.4|1607.2|1606|1607.7|1606.5|1607.1|1605.9|100
1651672290000|2022-05-04 13:51:30|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|25
1651672300000|2022-05-04 13:51:40|1607|1605.8|1607.2|1606|1607.3|1606.1|1606.5|1605.3|70
1651672310000|2022-05-04 13:51:50|1607.3|1606.1|1608.1|1606.9|1608.1|1606.9|1607.3|1606.1|59
1651672320000|2022-05-04 13:52:00|1608|1606.8|1607.9|1606.7|1608.2|1607|1607.9|1606.7|20
1651672330000|2022-05-04 13:52:10|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.6|1606.4|17
1651672340000|2022-05-04 13:52:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|2
1651672350000|2022-05-04 13:52:30|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|16
1651672360000|2022-05-04 13:52:40|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|23
1651672370000|2022-05-04 13:52:50|1608.2|1607|1608|1606.8|1608.4|1607.2|1608|1606.8|18
1651672380000|2022-05-04 13:53:00|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1607.9|1606.7|20
1651672390000|2022-05-04 13:53:10|1608.6|1607.4|1608.1|1606.9|1608.7|1607.5|1608.1|1606.9|25
1651672400000|2022-05-04 13:53:20|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|4
1651672410000|2022-05-04 13:53:30|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608|1606.8|12
1651672420000|2022-05-04 13:53:40|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|26
1651672430000|2022-05-04 13:53:50|1608|1606.8|1607.9|1606.7|1608.2|1607|1607.8|1606.6|14
1651672440000|2022-05-04 13:54:00|1607.8|1606.6|1606.9|1605.7|1607.8|1606.6|1606.9|1605.7|44
1651672450000|2022-05-04 13:54:10|1606.6|1605.4|1607.2|1606|1607.4|1606.2|1606.6|1605.4|30
1651672460000|2022-05-04 13:54:20|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|6
1651672470000|2022-05-04 13:54:30|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|13
1651672480000|2022-05-04 13:54:40|1607.8|1606.6|1607.1|1605.9|1607.8|1606.6|1606.8|1605.6|50
1651672490000|2022-05-04 13:54:50|1607|1605.8|1607|1605.8|1607.1|1605.9|1606.9|1605.7|11
1651672500000|2022-05-04 13:55:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|62
1651672510000|2022-05-04 13:55:10|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|14
1651672520000|2022-05-04 13:55:20|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|19
1651672530000|2022-05-04 13:55:30|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|25
1651672540000|2022-05-04 13:55:40|1608.4|1607.2|1608.8|1607.6|1609.1|1607.9|1608.1|1606.9|8
1651672550000|2022-05-04 13:55:50|1608.9|1607.7|1608.6|1607.4|1608.9|1607.7|1608.6|1607.4|15
1651672560000|2022-05-04 13:56:00|1608.5|1607.3|1608.2|1607|1608.6|1607.4|1608.2|1607|7
1651672570000|2022-05-04 13:56:10|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1607.7|1606.5|20
1651672580000|2022-05-04 13:56:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|4
1651672590000|2022-05-04 13:56:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|6
1651672600000|2022-05-04 13:56:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1651672610000|2022-05-04 13:56:50|1608|1606.8|1607|1605.8|1608.2|1607|1607|1605.8|22
1651672620000|2022-05-04 13:57:00|1606.8|1605.6|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|25
1651672630000|2022-05-04 13:57:10|1607|1605.8|1607|1605.8|1607|1605.8|1606.8|1605.6|18
1651672640000|2022-05-04 13:57:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|5
1651672650000|2022-05-04 13:57:30|1607.3|1606.1|1607.7|1606.5|1608.2|1607|1607.3|1606.1|22
1651672660000|2022-05-04 13:57:40|||||||||11
1651672670000|2022-05-04 13:57:50|1607.4|1606.2|1606.5|1605.3|1607.5|1606.3|1606.5|1605.3|31
1651672680000|2022-05-04 13:58:00|1606.6|1605.4|1605.7|1604.5|1606.7|1605.5|1605.6|1604.4|161
1651672690000|2022-05-04 13:58:10|1605.6|1604.4|1605.9|1604.7|1606.1|1604.9|1605.6|1604.4|6
1651672700000|2022-05-04 13:58:20|1605.8|1604.6|1606.5|1605.3|1606.5|1605.3|1605.8|1604.6|25
1651672710000|2022-05-04 13:58:30|1606.3|1605.1|1606.4|1605.2|1606.8|1605.6|1606.3|1605.1|9
1651672720000|2022-05-04 13:58:40|1606.5|1605.3|1606.2|1605|1606.5|1605.3|1606.1|1604.9|3
1651672730000|2022-05-04 13:58:50|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|16
1651672740000|2022-05-04 13:59:00|1605.3|1604.1|1606|1604.8|1606|1604.8|1605.3|1604.1|27
1651672750000|2022-05-04 13:59:10|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.5|1604.3|50
1651672760000|2022-05-04 13:59:20|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|8
1651672770000|2022-05-04 13:59:30|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|6
1651672780000|2022-05-04 13:59:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|11
1651672790000|2022-05-04 13:59:50|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|16
1651672800000|2022-05-04 14:00:00|1605.6|1604.4|1605.1|1603.9|1605.8|1604.6|1605.1|1603.9|44
1651672810000|2022-05-04 14:00:10|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|32
1651672820000|2022-05-04 14:00:20|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1651672830000|2022-05-04 14:00:30|1604.9|1603.7|1604.9|1603.7|1605.4|1604.2|1604.7|1603.5|75
1651672840000|2022-05-04 14:00:40|1605|1603.8|1604|1602.8|1605|1603.8|1603.6|1602.4|138
1651672850000|2022-05-04 14:00:50|1603.9|1602.7|1603.9|1602.7|1604.5|1603.3|1603.9|1602.7|14
1651672860000|2022-05-04 14:01:00|1603.8|1602.6|1604|1602.8|1604.2|1603|1603.8|1602.6|11
1651672870000|2022-05-04 14:01:10|1603.8|1602.6|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|28
1651672880000|2022-05-04 14:01:20|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|45
1651672890000|2022-05-04 14:01:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|17
1651672900000|2022-05-04 14:01:40|1603.7|1602.5|1604|1602.8|1604.1|1602.9|1603.6|1602.4|23
1651672910000|2022-05-04 14:01:50|1603.8|1602.6|1604.3|1603.1|1604.3|1603.1|1603.8|1602.6|24
1651672920000|2022-05-04 14:02:00|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|23
1651672930000|2022-05-04 14:02:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|27
1651672940000|2022-05-04 14:02:20|1604.3|1603.1|1604.5|1603.3|1604.7|1603.5|1604.3|1603.1|31
1651672950000|2022-05-04 14:02:30|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.6|1603.4|43
1651672960000|2022-05-04 14:02:40|1605.1|1603.9|1605|1603.8|1605.2|1604|1604.9|1603.7|19
1651672970000|2022-05-04 14:02:50|||||||||2
1651672980000|2022-05-04 14:03:00|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|15
1651672990000|2022-05-04 14:03:10|1605.5|1604.3|1605.3|1604.1|1605.7|1604.5|1605|1603.8|74
1651673000000|2022-05-04 14:03:20|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.8|1603.6|49
1651673010000|2022-05-04 14:03:30|1604.5|1603.3|1604.1|1602.9|1604.5|1603.3|1603.8|1602.6|119
1651673020000|2022-05-04 14:03:40|1604|1602.8|1604.2|1603|1604.2|1603|1603.8|1602.6|10
1651673030000|2022-05-04 14:03:50|1604.3|1603.1|1604.8|1603.6|1604.9|1603.7|1604.2|1603|18
1651673040000|2022-05-04 14:04:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.5|1603.3|30
1651673050000|2022-05-04 14:04:10|1604.8|1603.6|1605.4|1604.2|1605.4|1604.2|1604.5|1603.3|28
1651673060000|2022-05-04 14:04:20|1605.7|1604.5|1605|1603.8|1606|1604.8|1604.8|1603.6|48
1651673070000|2022-05-04 14:04:30|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|3
1651673080000|2022-05-04 14:04:40|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|57
1651673090000|2022-05-04 14:04:50|||||||||27
1651673100000|2022-05-04 14:05:00|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|9
1651673110000|2022-05-04 14:05:10|1604|1602.8|1603.3|1602.1|1604|1602.8|1603.3|1602.1|13
1651673120000|2022-05-04 14:05:20|1603|1601.8|1603|1601.8|1603.4|1602.2|1603|1601.8|16
1651673130000|2022-05-04 14:05:30|1603.3|1602.1|1604.2|1603|1604.5|1603.3|1603.3|1602.1|105
1651673140000|2022-05-04 14:05:40|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.7|1602.5|18
1651673150000|2022-05-04 14:05:50|1604.2|1603|1604|1602.8|1604.2|1603|1603.9|1602.7|13
1651673160000|2022-05-04 14:06:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.7|1602.5|6
1651673170000|2022-05-04 14:06:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|13
1651673180000|2022-05-04 14:06:20|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|24
1651673190000|2022-05-04 14:06:30|1603.7|1602.5|1604|1602.8|1604|1602.8|1603.7|1602.5|17
1651673200000|2022-05-04 14:06:40|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|4
1651673210000|2022-05-04 14:06:50|1604.1|1602.9|1604|1602.8|1604.2|1603|1604|1602.8|11
1651673220000|2022-05-04 14:07:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|27
1651673230000|2022-05-04 14:07:10|1603.6|1602.4|1604.3|1603.1|1604.3|1603.1|1603.4|1602.2|20
1651673240000|2022-05-04 14:07:20|1604.1|1602.9|1604.2|1603|1604.2|1603|1603.8|1602.6|45
1651673250000|2022-05-04 14:07:30|1604.1|1602.9|1604.1|1602.9|1604.3|1603.1|1603.7|1602.5|48
1651673260000|2022-05-04 14:07:40|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|9
1651673270000|2022-05-04 14:07:50|1604.3|1603.1|1604.5|1603.3|1604.8|1603.6|1604.3|1603.1|73
1651673280000|2022-05-04 14:08:00|1604.3|1603.1|1604.5|1603.3|1604.8|1603.6|1604.3|1603.1|25
1651673290000|2022-05-04 14:08:10|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1604|1602.8|10
1651673300000|2022-05-04 14:08:20|1603.9|1602.7|1603.6|1602.4|1604.2|1603|1603.6|1602.4|26
1651673310000|2022-05-04 14:08:30|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|33
1651673320000|2022-05-04 14:08:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|15
1651673330000|2022-05-04 14:08:50|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|43
1651673340000|2022-05-04 14:09:00|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.8|1602.6|13
1651673350000|2022-05-04 14:09:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|5
1651673360000|2022-05-04 14:09:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|22
1651673370000|2022-05-04 14:09:30|1604.2|1603|1604.4|1603.2|1604.5|1603.3|1604.2|1603|4
1651673380000|2022-05-04 14:09:40|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604|1602.8|21
1651673390000|2022-05-04 14:09:50|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1603.9|1602.7|37
1651673400000|2022-05-04 14:10:00|1604.2|1603|1604.1|1602.9|1604.9|1603.7|1604|1602.8|42
1651673410000|2022-05-04 14:10:10|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|14
1651673420000|2022-05-04 14:10:20|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|21
1651673430000|2022-05-04 14:10:30|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.4|1603.2|9
1651673440000|2022-05-04 14:10:40|1604.4|1603.2|1605.2|1604|1605.2|1604|1604.4|1603.2|70
1651673450000|2022-05-04 14:10:50|1605.1|1603.9|1605.5|1604.3|1605.7|1604.5|1604.9|1603.7|56
1651673460000|2022-05-04 14:11:00|1605.4|1604.2|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|23
1651673470000|2022-05-04 14:11:10|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|24
1651673480000|2022-05-04 14:11:20|1605.4|1604.2|1605.9|1604.7|1605.9|1604.7|1605.4|1604.2|28
1651673490000|2022-05-04 14:11:30|1606|1604.8|1605.6|1604.4|1606.3|1605.1|1605.6|1604.4|20
1651673500000|2022-05-04 14:11:40|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.8|1604.6|47
1651673510000|2022-05-04 14:11:50|1605.8|1604.6|1606.7|1605.5|1606.7|1605.5|1605.8|1604.6|36
1651673520000|2022-05-04 14:12:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|28
1651673530000|2022-05-04 14:12:10|1606.7|1605.5|1606.2|1605|1606.7|1605.5|1606.2|1605|24
1651673540000|2022-05-04 14:12:20|1605.8|1604.6|1605.7|1604.5|1606|1604.8|1605.7|1604.5|15
1651673550000|2022-05-04 14:12:30|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.2|1604|27
1651673560000|2022-05-04 14:12:40|1605.7|1604.5|1605.4|1604.2|1605.9|1604.7|1605.4|1604.2|6
1651673570000|2022-05-04 14:12:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|3
1651673580000|2022-05-04 14:13:00|1605.5|1604.3|1605.8|1604.6|1605.9|1604.7|1605.5|1604.3|36
1651673590000|2022-05-04 14:13:10|1605.7|1604.5|1605.2|1604|1605.7|1604.5|1605.1|1603.9|14
1651673600000|2022-05-04 14:13:20|1605.4|1604.2|1605.7|1604.5|1605.8|1604.6|1605.3|1604.1|22
1651673610000|2022-05-04 14:13:30|1605.6|1604.4|1605.2|1604|1605.7|1604.5|1605.1|1603.9|13
1651673620000|2022-05-04 14:13:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|14
1651673630000|2022-05-04 14:13:50|1605|1603.8|1605.5|1604.3|1605.6|1604.4|1605|1603.8|19
1651673640000|2022-05-04 14:14:00|1605.4|1604.2|1606.2|1605|1606.2|1605|1605.4|1604.2|14
1651673650000|2022-05-04 14:14:10|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.7|1604.5|12
1651673660000|2022-05-04 14:14:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1651673670000|2022-05-04 14:14:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1651673680000|2022-05-04 14:14:40|||||||||4
1651673690000|2022-05-04 14:14:50|1605.3|1604.1|1605.6|1604.4|1605.7|1604.5|1605.3|1604.1|17
1651673700000|2022-05-04 14:15:00|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.2|1604|13
1651673710000|2022-05-04 14:15:10|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|4
1651673720000|2022-05-04 14:15:20|1605.2|1604|1604.5|1603.3|1605.2|1604|1604.5|1603.3|26
1651673730000|2022-05-04 14:15:30|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|45
1651673740000|2022-05-04 14:15:40|1604.3|1603.1|1604.7|1603.5|1605|1603.8|1604.3|1603.1|17
1651673750000|2022-05-04 14:15:50|1604.8|1603.6|1605.2|1604|1605.2|1604|1604.8|1603.6|19
1651673760000|2022-05-04 14:16:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1651673770000|2022-05-04 14:16:10|1605.2|1604|1605.2|1604|1605.2|1604|1605|1603.8|9
1651673780000|2022-05-04 14:16:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|13
1651673790000|2022-05-04 14:16:30|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|15
1651673800000|2022-05-04 14:16:40|||||||||4
1651673810000|2022-05-04 14:16:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1651673820000|2022-05-04 14:17:00|1605.4|1604.2|1605|1603.8|1605.4|1604.2|1605|1603.8|32
1651673830000|2022-05-04 14:17:10|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|73
1651673840000|2022-05-04 14:17:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|7
1651673850000|2022-05-04 14:17:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1651673860000|2022-05-04 14:17:40|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|8
1651673870000|2022-05-04 14:17:50|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|55
1651673880000|2022-05-04 14:18:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|15
1651673890000|2022-05-04 14:18:10|||||||||31
1651673900000|2022-05-04 14:18:20|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|35
1651673910000|2022-05-04 14:18:30|1604.6|1603.4|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|9
1651673920000|2022-05-04 14:18:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|15
1651673930000|2022-05-04 14:18:50|1605|1603.8|1604.6|1603.4|1605|1603.8|1604.5|1603.3|37
1651673940000|2022-05-04 14:19:00|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.8|1603.6|6
1651673950000|2022-05-04 14:19:10|1604.8|1603.6|1604.5|1603.3|1605|1603.8|1604.5|1603.3|64
1651673960000|2022-05-04 14:19:20|||||||||5
1651673970000|2022-05-04 14:19:30|1605.4|1604.2|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|30
1651673980000|2022-05-04 14:19:40|1605.4|1604.2|1605.6|1604.4|1605.7|1604.5|1605.4|1604.2|9
1651673990000|2022-05-04 14:19:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|54
1651674000000|2022-05-04 14:20:00|1605.6|1604.4|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|13
1651674010000|2022-05-04 14:20:10|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|7
1651674020000|2022-05-04 14:20:20|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.4|1604.2|12
1651674030000|2022-05-04 14:20:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|2
1651674040000|2022-05-04 14:20:40|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|12
1651674050000|2022-05-04 14:20:50|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|15
1651674060000|2022-05-04 14:21:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1605.8|1604.6|22
1651674070000|2022-05-04 14:21:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|12
1651674080000|2022-05-04 14:21:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|9
1651674090000|2022-05-04 14:21:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|16
1651674100000|2022-05-04 14:21:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|6
1651674110000|2022-05-04 14:21:50|1606.8|1605.6|1606.9|1605.7|1607.1|1605.9|1606.7|1605.5|38
1651674120000|2022-05-04 14:22:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|20
1651674130000|2022-05-04 14:22:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|33
1651674140000|2022-05-04 14:22:20|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|1
1651674150000|2022-05-04 14:22:30|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|10
1651674160000|2022-05-04 14:22:40|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|3
1651674170000|2022-05-04 14:22:50|1606.4|1605.2|1606.9|1605.7|1606.9|1605.7|1606.4|1605.2|20
1651674180000|2022-05-04 14:23:00|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|6
1651674190000|2022-05-04 14:23:10|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|72
1651674200000|2022-05-04 14:23:20|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|27
1651674210000|2022-05-04 14:23:30|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|15
1651674220000|2022-05-04 14:23:40|1606.7|1605.5|1606.3|1605.1|1606.8|1605.6|1606.3|1605.1|46
1651674230000|2022-05-04 14:23:50|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|21
1651674240000|2022-05-04 14:24:00|1606.3|1605.1|1605.9|1604.7|1606.3|1605.1|1605.9|1604.7|21
1651674250000|2022-05-04 14:24:10|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|4
1651674260000|2022-05-04 14:24:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.2|1605|12
1651674270000|2022-05-04 14:24:30|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|4
1651674280000|2022-05-04 14:24:40|||||||||1
1651674290000|2022-05-04 14:24:50|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|18
1651674300000|2022-05-04 14:25:00|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|5
1651674310000|2022-05-04 14:25:10|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|11
1651674320000|2022-05-04 14:25:20|1606.7|1605.5|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|9
1651674330000|2022-05-04 14:25:30|1606.2|1605|1605.3|1604.1|1606.2|1605|1605|1603.8|66
1651674340000|2022-05-04 14:25:40|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605|1603.8|9
1651674350000|2022-05-04 14:25:50|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|91
1651674360000|2022-05-04 14:26:00|1604.4|1603.2|1604.9|1603.7|1604.9|1603.7|1604.4|1603.2|33
1651674370000|2022-05-04 14:26:10|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|19
1651674380000|2022-05-04 14:26:20|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.5|1603.3|15
1651674390000|2022-05-04 14:26:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|10
1651674400000|2022-05-04 14:26:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|17
1651674410000|2022-05-04 14:26:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1604.9|1603.7|9
1651674420000|2022-05-04 14:27:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|7
1651674430000|2022-05-04 14:27:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1651674440000|2022-05-04 14:27:20|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|10
1651674450000|2022-05-04 14:27:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|20
1651674460000|2022-05-04 14:27:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1651674470000|2022-05-04 14:27:50|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|6
1651674480000|2022-05-04 14:28:00|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.6|1603.4|34
1651674490000|2022-05-04 14:28:10|||||||||2
1651674500000|2022-05-04 14:28:20|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|6
1651674510000|2022-05-04 14:28:30|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.9|1603.7|0
1651674520000|2022-05-04 14:28:40|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1651674530000|2022-05-04 14:28:50|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|15
1651674540000|2022-05-04 14:29:00|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|10
1651674550000|2022-05-04 14:29:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|7
1651674560000|2022-05-04 14:29:20|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|3
1651674570000|2022-05-04 14:29:30|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.7|1603.5|20
1651674580000|2022-05-04 14:29:40|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|12
1651674590000|2022-05-04 14:29:50|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|14
1651674600000|2022-05-04 14:30:00|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|74
1651674610000|2022-05-04 14:30:10|||||||||33
1651674620000|2022-05-04 14:30:20|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|51
1651674630000|2022-05-04 14:30:30|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.5|1602.3|57
1651674640000|2022-05-04 14:30:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1651674650000|2022-05-04 14:30:50|1603.6|1602.4|1601.9|1600.7|1603.6|1602.4|1601.9|1600.7|27
1651674660000|2022-05-04 14:31:00|1602|1600.8|1603|1601.8|1603|1601.8|1601.8|1600.6|87
1651674670000|2022-05-04 14:31:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1651674680000|2022-05-04 14:31:20|1602.7|1601.5|1602.7|1601.5|1603|1601.8|1602.7|1601.5|20
1651674690000|2022-05-04 14:31:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.7|1601.5|55
1651674700000|2022-05-04 14:31:40|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.5|1601.3|40
1651674710000|2022-05-04 14:31:50|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|14
1651674720000|2022-05-04 14:32:00|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|19
1651674730000|2022-05-04 14:32:10|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|10
1651674740000|2022-05-04 14:32:20|1602.4|1601.2|1602.9|1601.7|1603|1601.8|1602.3|1601.1|36
1651674750000|2022-05-04 14:32:30|1602.7|1601.5|1602.8|1601.6|1603.2|1602|1602.7|1601.5|30
1651674760000|2022-05-04 14:32:40|1602.7|1601.5|1602.7|1601.5|1602.9|1601.7|1602.6|1601.4|22
1651674770000|2022-05-04 14:32:50|1602.4|1601.2|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|15
1651674780000|2022-05-04 14:33:00|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|17
1651674790000|2022-05-04 14:33:10|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|4
1651674800000|2022-05-04 14:33:20|1602.5|1601.3|1602.6|1601.4|1602.8|1601.6|1602.5|1601.3|17
1651674810000|2022-05-04 14:33:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1651674820000|2022-05-04 14:33:40|1602.4|1601.2|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|36
1651674830000|2022-05-04 14:33:50|1602.7|1601.5|1602.3|1601.1|1602.7|1601.5|1602.3|1601.1|8
1651674840000|2022-05-04 14:34:00|1602.4|1601.2|1602.7|1601.5|1602.7|1601.5|1602.2|1601|15
1651674850000|2022-05-04 14:34:10|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|4
1651674860000|2022-05-04 14:34:20|1602.2|1601|1602|1600.8|1602.2|1601|1601.9|1600.7|24
1651674870000|2022-05-04 14:34:30|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.2|1600|22
1651674880000|2022-05-04 14:34:40|1601.4|1600.2|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|62
1651674890000|2022-05-04 14:34:50|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|15
1651674900000|2022-05-04 14:35:00|1601.9|1600.7|1602|1600.8|1602.2|1601|1601.9|1600.7|28
1651674910000|2022-05-04 14:35:10|1602.2|1601|1602.2|1601|1602.2|1601|1602.1|1600.9|11
1651674920000|2022-05-04 14:35:20|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.2|1601|20
1651674930000|2022-05-04 14:35:30|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602|1600.8|19
1651674940000|2022-05-04 14:35:40|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|33
1651674950000|2022-05-04 14:35:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|18
1651674960000|2022-05-04 14:36:00|1602.5|1601.3|1603.2|1602|1603.2|1602|1602.5|1601.3|25
1651674970000|2022-05-04 14:36:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603|1601.8|8
1651674980000|2022-05-04 14:36:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.2|1602|44
1651674990000|2022-05-04 14:36:30|1602.9|1601.7|1603.4|1602.2|1603.4|1602.2|1602.9|1601.7|38
1651675000000|2022-05-04 14:36:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|7
1651675010000|2022-05-04 14:36:50|1603.4|1602.2|1603.8|1602.6|1603.9|1602.7|1603.4|1602.2|27
1651675020000|2022-05-04 14:37:00|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.5|1602.3|8
1651675030000|2022-05-04 14:37:10|1603.9|1602.7|1604|1602.8|1604.2|1603|1603.9|1602.7|10
1651675040000|2022-05-04 14:37:20|||||||||1
1651675050000|2022-05-04 14:37:30|1603.9|1602.7|1604.7|1603.5|1604.7|1603.5|1603.9|1602.7|22
1651675060000|2022-05-04 14:37:40|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1603.9|1602.7|41
1651675070000|2022-05-04 14:37:50|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|6
1651675080000|2022-05-04 14:38:00|1604.3|1603.1|1604.4|1603.2|1604.7|1603.5|1604.3|1603.1|36
1651675090000|2022-05-04 14:38:10|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|18
1651675100000|2022-05-04 14:38:20|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|4
1651675110000|2022-05-04 14:38:30|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|14
1651675120000|2022-05-04 14:38:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1651675130000|2022-05-04 14:38:50|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|11
1651675140000|2022-05-04 14:39:00|||||||||5
1651675150000|2022-05-04 14:39:10|1604.8|1603.6|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|32
1651675160000|2022-05-04 14:39:20|1604.9|1603.7|1604.5|1603.3|1604.9|1603.7|1604.2|1603|25
1651675170000|2022-05-04 14:39:30|1604.2|1603|1604.7|1603.5|1604.7|1603.5|1604.2|1603|17
1651675180000|2022-05-04 14:39:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|17
1651675190000|2022-05-04 14:39:50|1604.8|1603.6|1604.8|1603.6|1605|1603.8|1604.7|1603.5|12
1651675200000|2022-05-04 14:40:00|1605|1603.8|1605.4|1604.2|1605.4|1604.2|1605|1603.8|44
1651675210000|2022-05-04 14:40:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|21
1651675220000|2022-05-04 14:40:20|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|9
1651675230000|2022-05-04 14:40:30|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|9
1651675240000|2022-05-04 14:40:40|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|32
1651675250000|2022-05-04 14:40:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|47
1651675260000|2022-05-04 14:41:00|||||||||15
1651675280000|2022-05-04 14:41:20|1606|1604.8|1606.3|1605.1|1606.4|1605.2|1606|1604.8|28
1651675290000|2022-05-04 14:41:30|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.3|1605.1|20
1651675300000|2022-05-04 14:41:40|1606.6|1605.4|1606.4|1605.2|1606.7|1605.5|1606.2|1605|15
1651675310000|2022-05-04 14:41:50|||||||||17
1651675320000|2022-05-04 14:42:00|1606.6|1605.4|1607.2|1606|1607.2|1606|1606.6|1605.4|77
1651675330000|2022-05-04 14:42:10|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|28
1651675340000|2022-05-04 14:42:20|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|9
1651675350000|2022-05-04 14:42:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|6
1651675360000|2022-05-04 14:42:40|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|21
1651675370000|2022-05-04 14:42:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1604.9|1603.7|6
1651675380000|2022-05-04 14:43:00|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.2|1604|11
1651675390000|2022-05-04 14:43:10|1605.2|1604|1605.7|1604.5|1605.7|1604.5|1605.2|1604|24
1651675400000|2022-05-04 14:43:20|1605.9|1604.7|1605.4|1604.2|1605.9|1604.7|1605.4|1604.2|20
1651675410000|2022-05-04 14:43:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|7
1651675420000|2022-05-04 14:43:40|1605.9|1604.7|1605.9|1604.7|1606.2|1605|1605.9|1604.7|18
1651675430000|2022-05-04 14:43:50|1606|1604.8|1606.2|1605|1606.4|1605.2|1605.9|1604.7|77
1651675440000|2022-05-04 14:44:00|1606|1604.8|1605.6|1604.4|1606|1604.8|1605.6|1604.4|49
1651675450000|2022-05-04 14:44:10|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|12
1651675460000|2022-05-04 14:44:20|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1651675480000|2022-05-04 14:44:40|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.7|1603.5|10
1651675490000|2022-05-04 14:44:50|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|18
1651675500000|2022-05-04 14:45:00|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|12
1651675510000|2022-05-04 14:45:10|1605.2|1604|1604.6|1603.4|1605.2|1604|1604.6|1603.4|18
1651675520000|2022-05-04 14:45:20|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|2
1651675530000|2022-05-04 14:45:30|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|7
1651675540000|2022-05-04 14:45:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|1
1651675550000|2022-05-04 14:45:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|5
1651675560000|2022-05-04 14:46:00|1604.6|1603.4|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|7
1651675570000|2022-05-04 14:46:10|1604.9|1603.7|1604.9|1603.7|1605.2|1604|1604.9|1603.7|38
1651675580000|2022-05-04 14:46:20|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|31
1651675590000|2022-05-04 14:46:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|14
1651675600000|2022-05-04 14:46:40|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605|1603.8|21
1651675610000|2022-05-04 14:46:50|1605.2|1604|1605.2|1604|1605.2|1604|1605|1603.8|8
1651675630000|2022-05-04 14:47:10|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|16
1651675640000|2022-05-04 14:47:20|1605.9|1604.7|1606.4|1605.2|1606.4|1605.2|1605.9|1604.7|20
1651675650000|2022-05-04 14:47:30|1606.2|1605|1606.6|1605.4|1606.7|1605.5|1606.2|1605|14
1651675660000|2022-05-04 14:47:40|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|4
1651675670000|2022-05-04 14:47:50|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1651675680000|2022-05-04 14:48:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.2|1605|6
1651675690000|2022-05-04 14:48:10|1606.7|1605.5|1606.7|1605.5|1607|1605.8|1606.7|1605.5|17
1651675700000|2022-05-04 14:48:20|||||||||17
1651675710000|2022-05-04 14:48:30|1606.5|1605.3|1607.2|1606|1607.5|1606.3|1606.5|1605.3|46
1651675720000|2022-05-04 14:48:40|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|76
1651675730000|2022-05-04 14:48:50|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|14
1651675740000|2022-05-04 14:49:00|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|15
1651675750000|2022-05-04 14:49:10|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|31
1651675760000|2022-05-04 14:49:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|5
1651675770000|2022-05-04 14:49:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|7
1651675780000|2022-05-04 14:49:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|9
1651675790000|2022-05-04 14:49:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|7
1651675800000|2022-05-04 14:50:00|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|7
1651675810000|2022-05-04 14:50:10|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609|1607.8|14
1651675820000|2022-05-04 14:50:20|1609.1|1607.9|1608.4|1607.2|1609.1|1607.9|1608.4|1607.2|23
1651675830000|2022-05-04 14:50:30|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|48
1651675840000|2022-05-04 14:50:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|24
1651675850000|2022-05-04 14:50:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1651675860000|2022-05-04 14:51:00|1608.9|1607.7|1609.2|1608|1609.4|1608.2|1608.9|1607.7|17
1651675870000|2022-05-04 14:51:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|47
1651675880000|2022-05-04 14:51:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|13
1651675890000|2022-05-04 14:51:30|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.2|1608|29
1651675900000|2022-05-04 14:51:40|1609.4|1608.2|1610|1608.8|1610.1|1608.9|1609.4|1608.2|46
1651675910000|2022-05-04 14:51:50|1609.9|1608.7|1609.7|1608.5|1610.1|1608.9|1609.5|1608.3|21
1651675920000|2022-05-04 14:52:00|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|13
1651675930000|2022-05-04 14:52:10|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|11
1651675940000|2022-05-04 14:52:20|1609.8|1608.6|1609.4|1608.2|1609.8|1608.6|1609.4|1608.2|43
1651675950000|2022-05-04 14:52:30|1609.5|1608.3|1610.2|1609|1610.2|1609|1609.5|1608.3|37
1651675960000|2022-05-04 14:52:40|1610.4|1609.2|1611.1|1609.9|1611.1|1609.9|1610.4|1609.2|68
1651675970000|2022-05-04 14:52:50|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.4|1609.2|47
1651675980000|2022-05-04 14:53:00|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|17
1651675990000|2022-05-04 14:53:10|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|14
1651676000000|2022-05-04 14:53:20|1610.8|1609.6|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|100
1651676010000|2022-05-04 14:53:30|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|2
1651676020000|2022-05-04 14:53:40|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|6
1651676030000|2022-05-04 14:53:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|3
1651676040000|2022-05-04 14:54:00|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|28
1651676050000|2022-05-04 14:54:10|1609.7|1608.5|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|6
1651676060000|2022-05-04 14:54:20|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|23
1651676070000|2022-05-04 14:54:30|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|13
1651676080000|2022-05-04 14:54:40|1609.7|1608.5|1609.3|1608.1|1609.8|1608.6|1609.3|1608.1|6
1651676090000|2022-05-04 14:54:50|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|11
1651676100000|2022-05-04 14:55:00|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|19
1651676110000|2022-05-04 14:55:10|1609.4|1608.2|1608.9|1607.7|1609.4|1608.2|1608.9|1607.7|25
1651676120000|2022-05-04 14:55:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|2
1651676130000|2022-05-04 14:55:30|1608.7|1607.5|1609.1|1607.9|1609.1|1607.9|1608.7|1607.5|17
1651676140000|2022-05-04 14:55:40|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1609.2|1608|8
1651676150000|2022-05-04 14:55:50|1609.2|1608|1609.1|1607.9|1609.2|1608|1608.9|1607.7|5
1651676160000|2022-05-04 14:56:00|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|10
1651676170000|2022-05-04 14:56:10|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.7|1607.5|15
1651676180000|2022-05-04 14:56:20|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|6
1651676190000|2022-05-04 14:56:30|1608.7|1607.5|1609.1|1607.9|1609.1|1607.9|1608.7|1607.5|22
1651676200000|2022-05-04 14:56:40|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.8|1608.6|46
1651676210000|2022-05-04 14:56:50|1610.3|1609.1|1611.1|1609.9|1611.1|1609.9|1610.3|1609.1|71
1651676220000|2022-05-04 14:57:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.1|1609.9|21
1651676230000|2022-05-04 14:57:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|30
1651676240000|2022-05-04 14:57:20|1611.3|1610.1|1610.8|1609.6|1611.3|1610.1|1610.8|1609.6|19
1651676250000|2022-05-04 14:57:30|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|12
1651676260000|2022-05-04 14:57:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|6
1651676270000|2022-05-04 14:57:50|1610.8|1609.6|1611.2|1610|1611.2|1610|1610.8|1609.6|21
1651676280000|2022-05-04 14:58:00|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|20
1651676290000|2022-05-04 14:58:10|1611.2|1610|1610.9|1609.7|1611.3|1610.1|1610.7|1609.5|15
1651676300000|2022-05-04 14:58:20|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|3
1651676310000|2022-05-04 14:58:30|1611|1609.8|1611.5|1610.3|1611.5|1610.3|1611|1609.8|11
1651676320000|2022-05-04 14:58:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|4
1651676330000|2022-05-04 14:58:50|1611.1|1609.9|1611.3|1610.1|1611.4|1610.2|1611|1609.8|39
1651676340000|2022-05-04 14:59:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|2
1651676350000|2022-05-04 14:59:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|9
1651676360000|2022-05-04 14:59:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|13
1651676370000|2022-05-04 14:59:30|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1610.9|1609.7|7
1651676380000|2022-05-04 14:59:40|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|5
1651676390000|2022-05-04 14:59:50|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|16
1651676400000|2022-05-04 15:00:00|1610.8|1609.6|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|9
1651676410000|2022-05-04 15:00:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|9
1651676420000|2022-05-04 15:00:20|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|6
1651676430000|2022-05-04 15:00:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|12
1651676440000|2022-05-04 15:00:40|1610.7|1609.5|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|22
1651676450000|2022-05-04 15:00:50|1610.4|1609.2|1611|1609.8|1611.2|1610|1610.4|1609.2|11
1651676460000|2022-05-04 15:01:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611|1609.8|16
1651676470000|2022-05-04 15:01:10|1611|1609.8|1611.1|1609.9|1611.2|1610|1611|1609.8|21
1651676480000|2022-05-04 15:01:20|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|5
1651676490000|2022-05-04 15:01:30|1611|1609.8|1610.7|1609.5|1611.2|1610|1610.7|1609.5|19
1651676500000|2022-05-04 15:01:40|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|12
1651676510000|2022-05-04 15:01:50|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|24
1651676520000|2022-05-04 15:02:00|1610.2|1609|1609.5|1608.3|1610.4|1609.2|1609.5|1608.3|21
1651676530000|2022-05-04 15:02:10|1609.6|1608.4|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|11
1651676540000|2022-05-04 15:02:20|1609.8|1608.6|1610|1608.8|1610|1608.8|1609.7|1608.5|2
1651676550000|2022-05-04 15:02:30|||||||||2
1651676560000|2022-05-04 15:02:40|1610.2|1609|1611|1609.8|1611|1609.8|1610.2|1609|11
1651676570000|2022-05-04 15:02:50|||||||||3
1651676580000|2022-05-04 15:03:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.7|1609.5|26
1651676590000|2022-05-04 15:03:10|1610.8|1609.6|1611.2|1610|1611.2|1610|1610.8|1609.6|18
1651676600000|2022-05-04 15:03:20|||||||||3
1651676610000|2022-05-04 15:03:30|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|33
1651676620000|2022-05-04 15:03:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|36
1651676630000|2022-05-04 15:03:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|6
1651676640000|2022-05-04 15:04:00|1612.8|1611.6|1612.1|1610.9|1612.8|1611.6|1612.1|1610.9|37
1651676650000|2022-05-04 15:04:10|||||||||21
1651676660000|2022-05-04 15:04:20|||||||||6
1651676670000|2022-05-04 15:04:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1651676680000|2022-05-04 15:04:40|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|7
1651676690000|2022-05-04 15:04:50|1612.4|1611.2|1613.5|1612.3|1613.5|1612.3|1612.4|1611.2|53
1651676700000|2022-05-04 15:05:00|1613.7|1612.5|1614.6|1613.4|1615|1613.8|1613.6|1612.4|130
1651676710000|2022-05-04 15:05:10|1614.8|1613.6|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|9
1651676720000|2022-05-04 15:05:20|1614.2|1613|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|14
1651676730000|2022-05-04 15:05:30|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|7
1651676740000|2022-05-04 15:05:40|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|10
1651676750000|2022-05-04 15:05:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|9
1651676760000|2022-05-04 15:06:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|9
1651676770000|2022-05-04 15:06:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|5
1651676780000|2022-05-04 15:06:20|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|12
1651676790000|2022-05-04 15:06:30|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|19
1651676800000|2022-05-04 15:06:40|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|18
1651676810000|2022-05-04 15:06:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1651676820000|2022-05-04 15:07:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|6
1651676830000|2022-05-04 15:07:10|1614.2|1613|1614.5|1613.3|1614.6|1613.4|1614.2|1613|3
1651676840000|2022-05-04 15:07:20|1614.6|1613.4|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|11
1651676850000|2022-05-04 15:07:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|4
1651676860000|2022-05-04 15:07:40|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|5
1651676870000|2022-05-04 15:07:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|22
1651676880000|2022-05-04 15:08:00|||||||||4
1651676890000|2022-05-04 15:08:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|5
1651676900000|2022-05-04 15:08:20|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|11
1651676910000|2022-05-04 15:08:30|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|8
1651676920000|2022-05-04 15:08:40|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|12
1651676930000|2022-05-04 15:08:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|8
1651676940000|2022-05-04 15:09:00|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.8|1612.6|7
1651676950000|2022-05-04 15:09:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|11
1651676960000|2022-05-04 15:09:20|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.8|1612.6|5
1651676970000|2022-05-04 15:09:30|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1613.9|1612.7|60
1651676980000|2022-05-04 15:09:40|1614.2|1613|1614.1|1612.9|1614.2|1613|1614|1612.8|5
1651676990000|2022-05-04 15:09:50|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|1
1651677000000|2022-05-04 15:10:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|7
1651677010000|2022-05-04 15:10:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|5
1651677020000|2022-05-04 15:10:20|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|5
1651677030000|2022-05-04 15:10:30|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1651677040000|2022-05-04 15:10:40|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|5
1651677050000|2022-05-04 15:10:50|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|4
1651677060000|2022-05-04 15:11:00|1613.3|1612.1|1613.4|1612.2|1613.7|1612.5|1613.1|1611.9|54
1651677070000|2022-05-04 15:11:10|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|6
1651677080000|2022-05-04 15:11:20|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|13
1651677090000|2022-05-04 15:11:30|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|6
1651677100000|2022-05-04 15:11:40|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|8
1651677110000|2022-05-04 15:11:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1651677120000|2022-05-04 15:12:00|1613.6|1612.4|1614.2|1613|1614.2|1613|1613.6|1612.4|27
1651677130000|2022-05-04 15:12:10|1614.3|1613.1|1614.3|1613.1|1614.5|1613.3|1614.2|1613|17
1651677140000|2022-05-04 15:12:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|5
1651677150000|2022-05-04 15:12:30|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|10
1651677160000|2022-05-04 15:12:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|10
1651677170000|2022-05-04 15:12:50|1614.8|1613.6|1615.2|1614|1615.2|1614|1614.7|1613.5|24
1651677180000|2022-05-04 15:13:00|1615.4|1614.2|1616.1|1614.9|1616.1|1614.9|1615.4|1614.2|123
1651677190000|2022-05-04 15:13:10|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|18
1651677200000|2022-05-04 15:13:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|17
1651677210000|2022-05-04 15:13:30|||||||||55
1651677220000|2022-05-04 15:13:40|1615.9|1614.7|1615.4|1614.2|1616.1|1614.9|1615.1|1613.9|17
1651677230000|2022-05-04 15:13:50|1615.6|1614.4|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|13
1651677240000|2022-05-04 15:14:00|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|33
1651677250000|2022-05-04 15:14:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|17
1651677260000|2022-05-04 15:14:20|1615.2|1614|1615|1613.8|1615.5|1614.3|1615|1613.8|42
1651677270000|2022-05-04 15:14:30|1614.8|1613.6|1615.1|1613.9|1615.2|1614|1614.8|1613.6|11
1651677280000|2022-05-04 15:14:40|1615|1613.8|1615|1613.8|1615.2|1614|1615|1613.8|2
1651677290000|2022-05-04 15:14:50|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|10
1651677300000|2022-05-04 15:15:00|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|10
1651677310000|2022-05-04 15:15:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|7
1651677320000|2022-05-04 15:15:20|1615.8|1614.6|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|16
1651677330000|2022-05-04 15:15:30|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|9
1651677340000|2022-05-04 15:15:40|1615.7|1614.5|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|5
1651677350000|2022-05-04 15:15:50|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|6
1651677360000|2022-05-04 15:16:00|1615.5|1614.3|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|6
1651677370000|2022-05-04 15:16:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|0
1651677380000|2022-05-04 15:16:20|1615.4|1614.2|1615|1613.8|1615.4|1614.2|1615|1613.8|4
1651677390000|2022-05-04 15:16:30|1614.9|1613.7|1614.4|1613.2|1614.9|1613.7|1614.4|1613.2|22
1651677400000|2022-05-04 15:16:40|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|14
1651677410000|2022-05-04 15:16:50|1614.6|1613.4|1615.5|1614.3|1615.5|1614.3|1614.6|1613.4|10
1651677420000|2022-05-04 15:17:00|1615.3|1614.1|1615.9|1614.7|1615.9|1614.7|1615.3|1614.1|13
1651677430000|2022-05-04 15:17:10|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.7|1614.5|24
1651677440000|2022-05-04 15:17:20|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|8
1651677460000|2022-05-04 15:17:40|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|12
1651677470000|2022-05-04 15:17:50|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|25
1651677480000|2022-05-04 15:18:00|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|2
1651677490000|2022-05-04 15:18:10|1615.7|1614.5|1615.7|1614.5|1615.9|1614.7|1615.5|1614.3|43
1651677500000|2022-05-04 15:18:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|6
1651677510000|2022-05-04 15:18:30|1615.9|1614.7|1616|1614.8|1616.1|1614.9|1615.9|1614.7|8
1651677520000|2022-05-04 15:18:40|1616.1|1614.9|1615.7|1614.5|1616.4|1615.2|1615.7|1614.5|27
1651677530000|2022-05-04 15:18:50|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|3
1651677540000|2022-05-04 15:19:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|11
1651677550000|2022-05-04 15:19:10|1615.5|1614.3|1615.1|1613.9|1615.6|1614.4|1615|1613.8|25
1651677560000|2022-05-04 15:19:20|1615.2|1614|1614.7|1613.5|1615.2|1614|1614.2|1613|24
1651677570000|2022-05-04 15:19:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|11
1651677580000|2022-05-04 15:19:40|1614.5|1613.3|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|8
1651677590000|2022-05-04 15:19:50|1614.5|1613.3|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|21
1651677600000|2022-05-04 15:20:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|10
1651677610000|2022-05-04 15:20:10|1614.2|1613|1614.7|1613.5|1614.7|1613.5|1614.2|1613|8
1651677620000|2022-05-04 15:20:20|1614.6|1613.4|1614.1|1612.9|1614.7|1613.5|1614|1612.8|16
1651677630000|2022-05-04 15:20:30|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|6
1651677640000|2022-05-04 15:20:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1651677650000|2022-05-04 15:20:50|1614.2|1613|1613.5|1612.3|1614.5|1613.3|1613.5|1612.3|72
1651677660000|2022-05-04 15:21:00|1613.6|1612.4|1614.2|1613|1614.2|1613|1613.6|1612.4|28
1651677670000|2022-05-04 15:21:10|1614.5|1613.3|1614.2|1613|1614.7|1613.5|1614.2|1613|13
1651677680000|2022-05-04 15:21:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|8
1651677690000|2022-05-04 15:21:30|1614.2|1613|1614|1612.8|1614.2|1613|1613.7|1612.5|11
1651677700000|2022-05-04 15:21:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|5
1651677710000|2022-05-04 15:21:50|1613.7|1612.5|1613.9|1612.7|1614|1612.8|1613.7|1612.5|10
1651677720000|2022-05-04 15:22:00|1614|1612.8|1614.2|1613|1614.4|1613.2|1614|1612.8|16
1651677730000|2022-05-04 15:22:10|1614|1612.8|1613.7|1612.5|1614.4|1613.2|1613.7|1612.5|33
1651677740000|2022-05-04 15:22:20|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.7|1612.5|9
1651677750000|2022-05-04 15:22:30|1614.2|1613|1614|1612.8|1614.2|1613|1613.9|1612.7|48
1651677760000|2022-05-04 15:22:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|4
1651677770000|2022-05-04 15:22:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|7
1651677780000|2022-05-04 15:23:00|1614.2|1613|1613.6|1612.4|1614.2|1613|1613.6|1612.4|24
1651677790000|2022-05-04 15:23:10|1613.5|1612.3|1613.2|1612|1613.6|1612.4|1613.2|1612|12
1651677800000|2022-05-04 15:23:20|1613.1|1611.9|1612.1|1610.9|1613.1|1611.9|1612|1610.8|83
1651677810000|2022-05-04 15:23:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|16
1651677820000|2022-05-04 15:23:40|1612.3|1611.1|1613.3|1612.1|1613.3|1612.1|1612.3|1611.1|35
1651677830000|2022-05-04 15:23:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|8
1651677840000|2022-05-04 15:24:00|1613|1611.8|1613.1|1611.9|1613.6|1612.4|1613|1611.8|18
1651677850000|2022-05-04 15:24:10|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|4
1651677860000|2022-05-04 15:24:20|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|8
1651677870000|2022-05-04 15:24:30|1613.2|1612|1613|1611.8|1613.2|1612|1612.9|1611.7|17
1651677880000|2022-05-04 15:24:40|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|29
1651677890000|2022-05-04 15:24:50|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|6
1651677900000|2022-05-04 15:25:00|1613.8|1612.6|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|10
1651677910000|2022-05-04 15:25:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1651677920000|2022-05-04 15:25:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|10
1651677930000|2022-05-04 15:25:30|1614.5|1613.3|1614.3|1613.1|1614.7|1613.5|1614.1|1612.9|29
1651677940000|2022-05-04 15:25:40|1614.6|1613.4|1614.1|1612.9|1614.6|1613.4|1614.1|1612.9|7
1651677950000|2022-05-04 15:25:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|17
1651677960000|2022-05-04 15:26:00|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|12
1651677970000|2022-05-04 15:26:10|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|3
1651677980000|2022-05-04 15:26:20|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|4
1651677990000|2022-05-04 15:26:30|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1613.9|1612.7|1
1651678000000|2022-05-04 15:26:40|1614.3|1613.1|1614.2|1613|1614.5|1613.3|1614.2|1613|4
1651678010000|2022-05-04 15:26:50|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1651678020000|2022-05-04 15:27:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|6
1651678030000|2022-05-04 15:27:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|3
1651678040000|2022-05-04 15:27:20|||||||||1
1651678050000|2022-05-04 15:27:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|3
1651678060000|2022-05-04 15:27:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|7
1651678070000|2022-05-04 15:27:50|1614.9|1613.7|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|7
1651678080000|2022-05-04 15:28:00|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|5
1651678090000|2022-05-04 15:28:10|1615|1613.8|1615|1613.8|1615.3|1614.1|1615|1613.8|9
1651678100000|2022-05-04 15:28:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|3
1651678120000|2022-05-04 15:28:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|7
1651678130000|2022-05-04 15:28:50|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1651678140000|2022-05-04 15:29:00|1614.2|1613|1614|1612.8|1614.3|1613.1|1614|1612.8|4
1651678150000|2022-05-04 15:29:10|1613.8|1612.6|1614.3|1613.1|1614.3|1613.1|1613.8|1612.6|8
1651678160000|2022-05-04 15:29:20|1614.6|1613.4|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|5
1651678170000|2022-05-04 15:29:30|1614.2|1613|1613.8|1612.6|1614.2|1613|1613.8|1612.6|11
1651678180000|2022-05-04 15:29:40|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|7
1651678190000|2022-05-04 15:29:50|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|3
1651678200000|2022-05-04 15:30:00|1613|1611.8|1612.5|1611.3|1613.3|1612.1|1612.4|1611.2|38
1651678210000|2022-05-04 15:30:10|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|5
1651678220000|2022-05-04 15:30:20|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|12
1651678230000|2022-05-04 15:30:30|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|2
1651678240000|2022-05-04 15:30:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.1|1610.9|6
1651678250000|2022-05-04 15:30:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612|1610.8|11
1651678260000|2022-05-04 15:31:00|1612.1|1610.9|1612.7|1611.5|1612.7|1611.5|1612.1|1610.9|28
1651678270000|2022-05-04 15:31:10|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|1
1651678280000|2022-05-04 15:31:20|1612.4|1611.2|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|9
1651678290000|2022-05-04 15:31:30|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|31
1651678300000|2022-05-04 15:31:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|15
1651678310000|2022-05-04 15:31:50|1612.1|1610.9|1612.3|1611.1|1612.4|1611.2|1612.1|1610.9|7
1651678320000|2022-05-04 15:32:00|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.3|1611.1|16
1651678330000|2022-05-04 15:32:10|1613|1611.8|1613|1611.8|1613.1|1611.9|1612.8|1611.6|10
1651678340000|2022-05-04 15:32:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1651678350000|2022-05-04 15:32:30|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|17
1651678360000|2022-05-04 15:32:40|1612.3|1611.1|1612.6|1611.4|1612.7|1611.5|1612.3|1611.1|6
1651678380000|2022-05-04 15:33:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|5
1651678390000|2022-05-04 15:33:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1651678400000|2022-05-04 15:33:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1651678410000|2022-05-04 15:33:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|5
1651678420000|2022-05-04 15:33:40|1613.1|1611.9|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|11
1651678430000|2022-05-04 15:33:50|1612.3|1611.1|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|10
1651678440000|2022-05-04 15:34:00|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|5
1651678450000|2022-05-04 15:34:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|2
1651678460000|2022-05-04 15:34:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|4
1651678470000|2022-05-04 15:34:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1651678480000|2022-05-04 15:34:40|1612.4|1611.2|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|8
1651678490000|2022-05-04 15:34:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1651678500000|2022-05-04 15:35:00|1612.7|1611.5|1613|1611.8|1613.4|1612.2|1612.5|1611.3|18
1651678510000|2022-05-04 15:35:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|4
1651678520000|2022-05-04 15:35:20|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.8|1611.6|3
1651678530000|2022-05-04 15:35:30|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.8|1611.6|0
1651678540000|2022-05-04 15:35:40|||||||||2
1651678550000|2022-05-04 15:35:50|1612.7|1611.5|1612.2|1611|1612.7|1611.5|1612.2|1611|7
1651678560000|2022-05-04 15:36:00|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.4|1610.2|14
1651678570000|2022-05-04 15:36:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|6
1651678580000|2022-05-04 15:36:20|1612.4|1611.2|1612.3|1611.1|1612.7|1611.5|1612.1|1610.9|60
1651678590000|2022-05-04 15:36:30|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.2|1611|9
1651678600000|2022-05-04 15:36:40|||||||||1
1651678610000|2022-05-04 15:36:50|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|5
1651678620000|2022-05-04 15:37:00|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|6
1651678630000|2022-05-04 15:37:10|1611.9|1610.7|1612.4|1611.2|1612.4|1611.2|1611.9|1610.7|11
1651678640000|2022-05-04 15:37:20|1612.3|1611.1|1612|1610.8|1612.4|1611.2|1612|1610.8|5
1651678650000|2022-05-04 15:37:30|1611.8|1610.6|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|22
1651678660000|2022-05-04 15:37:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|2
1651678680000|2022-05-04 15:38:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|8
1651678690000|2022-05-04 15:38:10|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|2
1651678700000|2022-05-04 15:38:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1651678710000|2022-05-04 15:38:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1651678720000|2022-05-04 15:38:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|7
1651678740000|2022-05-04 15:39:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.3|1610.1|6
1651678750000|2022-05-04 15:39:10|1611.4|1610.2|1611.7|1610.5|1611.7|1610.5|1611.2|1610|12
1651678770000|2022-05-04 15:39:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|11
1651678780000|2022-05-04 15:39:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1651678800000|2022-05-04 15:40:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|8
1651678810000|2022-05-04 15:40:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|20
1651678820000|2022-05-04 15:40:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|3
1651678830000|2022-05-04 15:40:30|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|5
1651678840000|2022-05-04 15:40:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651678850000|2022-05-04 15:40:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1651678860000|2022-05-04 15:41:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|4
1651678870000|2022-05-04 15:41:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|2
1651678880000|2022-05-04 15:41:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|9
1651678890000|2022-05-04 15:41:30|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.2|1610|19
1651678910000|2022-05-04 15:41:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|5
1651678920000|2022-05-04 15:42:00|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|10
1651678930000|2022-05-04 15:42:10|||||||||3
1651678940000|2022-05-04 15:42:20|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|11
1651678950000|2022-05-04 15:42:30|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|7
1651678960000|2022-05-04 15:42:40|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|9
1651678970000|2022-05-04 15:42:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1651678980000|2022-05-04 15:43:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1651678990000|2022-05-04 15:43:10|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|6
1651679000000|2022-05-04 15:43:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|15
1651679010000|2022-05-04 15:43:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|5
1651679020000|2022-05-04 15:43:40|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|16
1651679030000|2022-05-04 15:43:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|2
1651679040000|2022-05-04 15:44:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|3
1651679060000|2022-05-04 15:44:20|||||||||3
1651679070000|2022-05-04 15:44:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|6
1651679080000|2022-05-04 15:44:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1651679100000|2022-05-04 15:45:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|4
1651679110000|2022-05-04 15:45:10|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1651679140000|2022-05-04 15:45:40|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|8
1651679150000|2022-05-04 15:45:50|||||||||1
1651679160000|2022-05-04 15:46:00|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|40
1651679170000|2022-05-04 15:46:10|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|8
1651679180000|2022-05-04 15:46:20|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|14
1651679190000|2022-05-04 15:46:30|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.2|1612|9
1651679200000|2022-05-04 15:46:40|1613.6|1612.4|1614.1|1612.9|1614.2|1613|1613.5|1612.3|8
1651679210000|2022-05-04 15:46:50|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|5
1651679220000|2022-05-04 15:47:00|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|4
1651679230000|2022-05-04 15:47:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651679240000|2022-05-04 15:47:20|1613.3|1612.1|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1651679260000|2022-05-04 15:47:40|1613.4|1612.2|1613.6|1612.4|1613.9|1612.7|1613.4|1612.2|9
1651679270000|2022-05-04 15:47:50|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|8
1651679280000|2022-05-04 15:48:00|1613.6|1612.4|1613.9|1612.7|1614|1612.8|1613.6|1612.4|8
1651679290000|2022-05-04 15:48:10|1613.8|1612.6|1613.4|1612.2|1613.8|1612.6|1613.4|1612.2|7
1651679300000|2022-05-04 15:48:20|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.1|1611.9|13
1651679310000|2022-05-04 15:48:30|1613.3|1612.1|1613.9|1612.7|1613.9|1612.7|1613.3|1612.1|48
1651679320000|2022-05-04 15:48:40|1614|1612.8|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|13
1651679330000|2022-05-04 15:48:50|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1651679340000|2022-05-04 15:49:00|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|5
1651679350000|2022-05-04 15:49:10|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.1|1612.9|8
1651679360000|2022-05-04 15:49:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1651679370000|2022-05-04 15:49:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|2
1651679380000|2022-05-04 15:49:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|3
1651679390000|2022-05-04 15:49:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|5
1651679400000|2022-05-04 15:50:00|1614.7|1613.5|1614.8|1613.6|1614.9|1613.7|1614.6|1613.4|6
1651679410000|2022-05-04 15:50:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|6
1651679420000|2022-05-04 15:50:20|||||||||16
1651679430000|2022-05-04 15:50:30|1614.7|1613.5|1615.6|1614.4|1615.7|1614.5|1614.7|1613.5|11
1651679440000|2022-05-04 15:50:40|1615.8|1614.6|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|9
1651679450000|2022-05-04 15:50:50|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|8
1651679460000|2022-05-04 15:51:00|1615.4|1614.2|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|50
1651679470000|2022-05-04 15:51:10|||||||||15
1651679480000|2022-05-04 15:51:20|||||||||2
1651679490000|2022-05-04 15:51:30|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|25
1651679500000|2022-05-04 15:51:40|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|2
1651679510000|2022-05-04 15:51:50|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1651679520000|2022-05-04 15:52:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|8
1651679530000|2022-05-04 15:52:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|20
1651679550000|2022-05-04 15:52:30|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|3
1651679560000|2022-05-04 15:52:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|5
1651679580000|2022-05-04 15:53:00|1615.1|1613.9|1615.4|1614.2|1615.4|1614.2|1615.1|1613.9|11
1651679590000|2022-05-04 15:53:10|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|1
1651679600000|2022-05-04 15:53:20|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|23
1651679610000|2022-05-04 15:53:30|1615.4|1614.2|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|4
1651679620000|2022-05-04 15:53:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|28
1651679630000|2022-05-04 15:53:50|||||||||6
1651679640000|2022-05-04 15:54:00|1615.6|1614.4|1615.6|1614.4|1615.8|1614.6|1615.5|1614.3|17
1651679650000|2022-05-04 15:54:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|7
1651679660000|2022-05-04 15:54:20|1615.4|1614.2|1615.2|1614|1615.5|1614.3|1615.2|1614|10
1651679670000|2022-05-04 15:54:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1651679680000|2022-05-04 15:54:40|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|8
1651679690000|2022-05-04 15:54:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|5
1651679700000|2022-05-04 15:55:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|14
1651679710000|2022-05-04 15:55:10|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|10
1651679720000|2022-05-04 15:55:20|||||||||54
1651679730000|2022-05-04 15:55:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|10
1651679740000|2022-05-04 15:55:40|||||||||2
1651679750000|2022-05-04 15:55:50|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615|1613.8|6
1651679770000|2022-05-04 15:56:10|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615|1613.8|7
1651679780000|2022-05-04 15:56:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|9
1651679790000|2022-05-04 15:56:30|1615|1613.8|1615|1613.8|1615.2|1614|1615|1613.8|7
1651679800000|2022-05-04 15:56:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1651679810000|2022-05-04 15:56:50|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|3
1651679820000|2022-05-04 15:57:00|1615.1|1613.9|1615.5|1614.3|1615.5|1614.3|1615.1|1613.9|19
1651679830000|2022-05-04 15:57:10|1615.6|1614.4|1615.7|1614.5|1615.8|1614.6|1615.5|1614.3|9
1651679840000|2022-05-04 15:57:20|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|4
1651679850000|2022-05-04 15:57:30|||||||||2
1651679860000|2022-05-04 15:57:40|1615.6|1614.4|1616.2|1615|1616.2|1615|1615.6|1614.4|40
1651679870000|2022-05-04 15:57:50|1616.7|1615.5|1617.2|1616|1617.2|1616|1616.7|1615.5|53
1651679880000|2022-05-04 15:58:00|1617.4|1616.2|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|22
1651679890000|2022-05-04 15:58:10|1617.5|1616.3|1616.9|1615.7|1617.5|1616.3|1616.9|1615.7|27
1651679900000|2022-05-04 15:58:20|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|8
1651679910000|2022-05-04 15:58:30|1617|1615.8|1616.5|1615.3|1617|1615.8|1616.5|1615.3|14
1651679920000|2022-05-04 15:58:40|||||||||10
1651679930000|2022-05-04 15:58:50|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|14
1651679940000|2022-05-04 15:59:00|1616.2|1615|1616.5|1615.3|1616.7|1615.5|1616.2|1615|11
1651679950000|2022-05-04 15:59:10|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|5
1651679960000|2022-05-04 15:59:20|1616.7|1615.5|1616.8|1615.6|1617|1615.8|1616.7|1615.5|3
1651679970000|2022-05-04 15:59:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1651679980000|2022-05-04 15:59:40|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|20
1651679990000|2022-05-04 15:59:50|1616.9|1615.7|1617.4|1616.2|1617.4|1616.2|1616.9|1615.7|32
1651680000000|2022-05-04 16:00:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|1
1651680010000|2022-05-04 16:00:10|||||||||1
1651680020000|2022-05-04 16:00:20|||||||||7
1651680030000|2022-05-04 16:00:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|6
1651680040000|2022-05-04 16:00:40|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|9
1651680050000|2022-05-04 16:00:50|1617.5|1616.3|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|11
1651680060000|2022-05-04 16:01:00|1617.6|1616.4|1617.9|1616.7|1618.2|1617|1617.6|1616.4|55
1651680070000|2022-05-04 16:01:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|12
1651680080000|2022-05-04 16:01:20|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|20
1651680090000|2022-05-04 16:01:30|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|6
1651680100000|2022-05-04 16:01:40|||||||||1
1651680110000|2022-05-04 16:01:50|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|14
1651680120000|2022-05-04 16:02:00|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|5
1651680130000|2022-05-04 16:02:10|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|2
1651680140000|2022-05-04 16:02:20|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|2
1651680150000|2022-05-04 16:02:30|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|6
1651680160000|2022-05-04 16:02:40|||||||||2
1651680170000|2022-05-04 16:02:50|||||||||8
1651680180000|2022-05-04 16:03:00|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.2|1616|24
1651680190000|2022-05-04 16:03:10|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|15
1651680200000|2022-05-04 16:03:20|1616.4|1615.2|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|6
1651680210000|2022-05-04 16:03:30|||||||||2
1651680220000|2022-05-04 16:03:40|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|9
1651680230000|2022-05-04 16:03:50|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|6
1651680240000|2022-05-04 16:04:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|11
1651680250000|2022-05-04 16:04:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|2
1651680260000|2022-05-04 16:04:20|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|4
1651680270000|2022-05-04 16:04:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|13
1651680280000|2022-05-04 16:04:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|10
1651680290000|2022-05-04 16:04:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|11
1651680300000|2022-05-04 16:05:00|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|4
1651680310000|2022-05-04 16:05:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|2
1651680320000|2022-05-04 16:05:20|||||||||4
1651680340000|2022-05-04 16:05:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|6
1651680350000|2022-05-04 16:05:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1651680360000|2022-05-04 16:06:00|1617.3|1616.1|1617.9|1616.7|1617.9|1616.7|1617.3|1616.1|7
1651680370000|2022-05-04 16:06:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|5
1651680380000|2022-05-04 16:06:20|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|4
1651680390000|2022-05-04 16:06:30|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|43
1651680410000|2022-05-04 16:06:50|||||||||13
1651680420000|2022-05-04 16:07:00|1618.6|1617.4|1618.7|1617.5|1618.9|1617.7|1618.4|1617.2|13
1651680430000|2022-05-04 16:07:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|16
1651680440000|2022-05-04 16:07:20|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|4
1651680450000|2022-05-04 16:07:30|1619.1|1617.9|1619.5|1618.3|1619.6|1618.4|1619.1|1617.9|31
1651680460000|2022-05-04 16:07:40|1619.4|1618.2|1618.9|1617.7|1619.5|1618.3|1618.9|1617.7|12
1651680470000|2022-05-04 16:07:50|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|3
1651680480000|2022-05-04 16:08:00|1618.6|1617.4|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|8
1651680490000|2022-05-04 16:08:10|1618.8|1617.6|1620.1|1618.9|1620.1|1618.9|1618.8|1617.6|59
1651680500000|2022-05-04 16:08:20|1620.3|1619.1|1620.5|1619.3|1621|1619.8|1620.3|1619.1|99
1651680510000|2022-05-04 16:08:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|34
1651680520000|2022-05-04 16:08:40|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|15
1651680530000|2022-05-04 16:08:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|25
1651680540000|2022-05-04 16:09:00|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|5
1651680550000|2022-05-04 16:09:10|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|63
1651680560000|2022-05-04 16:09:20|1621.2|1620|1620.6|1619.4|1621.7|1620.5|1620.6|1619.4|86
1651680570000|2022-05-04 16:09:30|1620.7|1619.5|1620.4|1619.2|1620.7|1619.5|1619.8|1618.6|44
1651680580000|2022-05-04 16:09:40|1620.8|1619.6|1620.3|1619.1|1620.8|1619.6|1620.1|1618.9|49
1651680590000|2022-05-04 16:09:50|||||||||3
1651680600000|2022-05-04 16:10:00|1620.4|1619.2|1619.8|1618.6|1620.5|1619.3|1619.5|1618.3|23
1651680610000|2022-05-04 16:10:10|1619.9|1618.7|1620|1618.8|1620.2|1619|1619.9|1618.7|6
1651680620000|2022-05-04 16:10:20|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|7
1651680630000|2022-05-04 16:10:30|1620|1618.8|1619.3|1618.1|1620|1618.8|1619.3|1618.1|14
1651680640000|2022-05-04 16:10:40|1619.5|1618.3|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|10
1651680650000|2022-05-04 16:10:50|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|8
1651680660000|2022-05-04 16:11:00|1618.7|1617.5|1619.3|1618.1|1619.3|1618.1|1618.7|1617.5|25
1651680670000|2022-05-04 16:11:10|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|12
1651680680000|2022-05-04 16:11:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|9
1651680690000|2022-05-04 16:11:30|1619.5|1618.3|1619.6|1618.4|1619.7|1618.5|1619.4|1618.2|23
1651680700000|2022-05-04 16:11:40|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|6
1651680710000|2022-05-04 16:11:50|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.6|1618.4|26
1651680720000|2022-05-04 16:12:00|1619.9|1618.7|1621.1|1619.9|1621.1|1619.9|1619.7|1618.5|29
1651680730000|2022-05-04 16:12:10|1621|1619.8|1620.3|1619.1|1621|1619.8|1620.3|1619.1|19
1651680740000|2022-05-04 16:12:20|1620.5|1619.3|1620.9|1619.7|1620.9|1619.7|1620.5|1619.3|40
1651680750000|2022-05-04 16:12:30|1620.8|1619.6|1622|1620.8|1622|1620.8|1620.8|1619.6|18
1651680760000|2022-05-04 16:12:40|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.8|1620.6|23
1651680770000|2022-05-04 16:12:50|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.3|1620.1|58
1651680780000|2022-05-04 16:13:00|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.5|1620.3|25
1651680790000|2022-05-04 16:13:10|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621.3|1620.1|17
1651680800000|2022-05-04 16:13:20|1621.4|1620.2|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|23
1651680810000|2022-05-04 16:13:30|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|10
1651680820000|2022-05-04 16:13:40|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|9
1651680830000|2022-05-04 16:13:50|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|8
1651680840000|2022-05-04 16:14:00|1621.3|1620.1|1621.2|1620|1621.4|1620.2|1621.2|1620|9
1651680850000|2022-05-04 16:14:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|4
1651680860000|2022-05-04 16:14:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|4
1651680870000|2022-05-04 16:14:30|1621.3|1620.1|1620.3|1619.1|1621.3|1620.1|1620.1|1618.9|29
1651680880000|2022-05-04 16:14:40|1620.4|1619.2|1621|1619.8|1621|1619.8|1620.4|1619.2|27
1651680890000|2022-05-04 16:14:50|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|8
1651680900000|2022-05-04 16:15:00|1620.8|1619.6|1621.4|1620.2|1621.4|1620.2|1620.8|1619.6|6
1651680910000|2022-05-04 16:15:10|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.2|1620|29
1651680920000|2022-05-04 16:15:20|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|9
1651680930000|2022-05-04 16:15:30|1621.2|1620|1621.5|1620.3|1621.6|1620.4|1621.1|1619.9|8
1651680940000|2022-05-04 16:15:40|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|14
1651680950000|2022-05-04 16:15:50|1621.4|1620.2|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|36
1651680960000|2022-05-04 16:16:00|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|8
1651680970000|2022-05-04 16:16:10|1621.5|1620.3|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|9
1651680980000|2022-05-04 16:16:20|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.7|1619.5|15
1651680990000|2022-05-04 16:16:30|1621|1619.8|1621.2|1620|1621.2|1620|1620.9|1619.7|15
1651681000000|2022-05-04 16:16:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|7
1651681010000|2022-05-04 16:16:50|1621.2|1620|1621.3|1620.1|1621.4|1620.2|1621.2|1620|46
1651681020000|2022-05-04 16:17:00|1621.2|1620|1621.2|1620|1621.5|1620.3|1621|1619.8|20
1651681030000|2022-05-04 16:17:10|1621.3|1620.1|1621.8|1620.6|1621.8|1620.6|1621.2|1620|36
1651681040000|2022-05-04 16:17:20|1621.7|1620.5|1621.1|1619.9|1621.7|1620.5|1621|1619.8|27
1651681050000|2022-05-04 16:17:30|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|12
1651681060000|2022-05-04 16:17:40|1621.5|1620.3|1622.4|1621.2|1622.4|1621.2|1621.5|1620.3|27
1651681070000|2022-05-04 16:17:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|25
1651681080000|2022-05-04 16:18:00|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|24
1651681090000|2022-05-04 16:18:10|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|9
1651681100000|2022-05-04 16:18:20|1622.3|1621.1|1622.2|1621|1622.4|1621.2|1622.2|1621|16
1651681110000|2022-05-04 16:18:30|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1621.9|1620.7|35
1651681120000|2022-05-04 16:18:40|1622.2|1621|1622|1620.8|1622.2|1621|1621.9|1620.7|30
1651681130000|2022-05-04 16:18:50|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|3
1651681140000|2022-05-04 16:19:00|1622.1|1620.9|1622.2|1621|1622.2|1621|1621.9|1620.7|14
1651681150000|2022-05-04 16:19:10|1622|1620.8|1621.9|1620.7|1622.2|1621|1621.9|1620.7|33
1651681160000|2022-05-04 16:19:20|||||||||7
1651681170000|2022-05-04 16:19:30|||||||||4
1651681180000|2022-05-04 16:19:40|1621.7|1620.5|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|14
1651681190000|2022-05-04 16:19:50|||||||||5
1651681200000|2022-05-04 16:20:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|17
1651681210000|2022-05-04 16:20:10|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|12
1651681220000|2022-05-04 16:20:20|1621.4|1620.2|1620.7|1619.5|1621.4|1620.2|1620.7|1619.5|22
1651681230000|2022-05-04 16:20:30|1620.5|1619.3|1621|1619.8|1621|1619.8|1620.5|1619.3|26
1651681240000|2022-05-04 16:20:40|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|5
1651681250000|2022-05-04 16:20:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1651681260000|2022-05-04 16:21:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|9
1651681270000|2022-05-04 16:21:10|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621|1619.8|20
1651681280000|2022-05-04 16:21:20|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|13
1651681290000|2022-05-04 16:21:30|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|2
1651681300000|2022-05-04 16:21:40|1621.5|1620.3|1621.8|1620.6|1621.9|1620.7|1621.5|1620.3|57
1651681310000|2022-05-04 16:21:50|1621.7|1620.5|1622.4|1621.2|1622.4|1621.2|1621.7|1620.5|22
1651681320000|2022-05-04 16:22:00|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|53
1651681330000|2022-05-04 16:22:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|13
1651681340000|2022-05-04 16:22:20|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|15
1651681350000|2022-05-04 16:22:30|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|15
1651681360000|2022-05-04 16:22:40|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.7|1619.5|10
1651681370000|2022-05-04 16:22:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|7
1651681380000|2022-05-04 16:23:00|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|7
1651681390000|2022-05-04 16:23:10|||||||||7
1651681400000|2022-05-04 16:23:20|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|5
1651681410000|2022-05-04 16:23:30|1620.6|1619.4|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|20
1651681420000|2022-05-04 16:23:40|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|4
1651681430000|2022-05-04 16:23:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|4
1651681440000|2022-05-04 16:24:00|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|16
1651681450000|2022-05-04 16:24:10|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.8|1618.6|2
1651681460000|2022-05-04 16:24:20|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|6
1651681470000|2022-05-04 16:24:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|18
1651681480000|2022-05-04 16:24:40|1619.9|1618.7|1620.3|1619.1|1620.3|1619.1|1619.9|1618.7|37
1651681490000|2022-05-04 16:24:50|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|15
1651681500000|2022-05-04 16:25:00|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|15
1651681510000|2022-05-04 16:25:10|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|3
1651681520000|2022-05-04 16:25:20|1620.6|1619.4|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|12
1651681540000|2022-05-04 16:25:40|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|9
1651681550000|2022-05-04 16:25:50|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|10
1651681560000|2022-05-04 16:26:00|1620.1|1618.9|1620.6|1619.4|1620.7|1619.5|1620.1|1618.9|42
1651681570000|2022-05-04 16:26:10|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|6
1651681580000|2022-05-04 16:26:20|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|8
1651681610000|2022-05-04 16:26:50|||||||||4
1651681620000|2022-05-04 16:27:00|||||||||7
1651681630000|2022-05-04 16:27:10|||||||||1
1651681640000|2022-05-04 16:27:20|||||||||3
1651681650000|2022-05-04 16:27:30|1620.4|1619.2|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|2
1651681660000|2022-05-04 16:27:40|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|5
1651681670000|2022-05-04 16:27:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|3
1651681680000|2022-05-04 16:28:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|6
1651681690000|2022-05-04 16:28:10|||||||||2
1651681700000|2022-05-04 16:28:20|1620.3|1619.1|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|26
1651681710000|2022-05-04 16:28:30|1619.6|1618.4|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|12
1651681720000|2022-05-04 16:28:40|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|20
1651681730000|2022-05-04 16:28:50|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|6
1651681740000|2022-05-04 16:29:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|15
1651681750000|2022-05-04 16:29:10|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.8|1618.6|6
1651681760000|2022-05-04 16:29:20|1620.1|1618.9|1620.8|1619.6|1620.8|1619.6|1620.1|1618.9|36
1651681770000|2022-05-04 16:29:30|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|7
1651681780000|2022-05-04 16:29:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|5
1651681790000|2022-05-04 16:29:50|1621.2|1620|1621|1619.8|1621.2|1620|1620.9|1619.7|27
1651681800000|2022-05-04 16:30:00|1621.1|1619.9|1621|1619.8|1621.3|1620.1|1620.9|1619.7|19
1651681810000|2022-05-04 16:30:10|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|10
1651681820000|2022-05-04 16:30:20|1621.2|1620|1621.8|1620.6|1621.8|1620.6|1621.2|1620|43
1651681830000|2022-05-04 16:30:30|1621.7|1620.5|1621.4|1620.2|1621.9|1620.7|1621.4|1620.2|3
1651681840000|2022-05-04 16:30:40|1621.3|1620.1|1620.5|1619.3|1621.3|1620.1|1620.5|1619.3|18
1651681850000|2022-05-04 16:30:50|||||||||1
1651681860000|2022-05-04 16:31:00|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|22
1651681870000|2022-05-04 16:31:10|||||||||6
1651681880000|2022-05-04 16:31:20|1620.6|1619.4|1620.8|1619.6|1620.9|1619.7|1620.6|1619.4|9
1651681890000|2022-05-04 16:31:30|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|3
1651681900000|2022-05-04 16:31:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1651681920000|2022-05-04 16:32:00|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|5
1651681930000|2022-05-04 16:32:10|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|6
1651681940000|2022-05-04 16:32:20|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.1|1618.9|9
1651681950000|2022-05-04 16:32:30|||||||||4
1651681960000|2022-05-04 16:32:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|6
1651681970000|2022-05-04 16:32:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1651681980000|2022-05-04 16:33:00|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|11
1651681990000|2022-05-04 16:33:10|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|3
1651682000000|2022-05-04 16:33:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|8
1651682010000|2022-05-04 16:33:30|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|5
1651682020000|2022-05-04 16:33:40|||||||||3
1651682030000|2022-05-04 16:33:50|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|10
1651682040000|2022-05-04 16:34:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|4
1651682050000|2022-05-04 16:34:10|1619.4|1618.2|1619.1|1617.9|1619.7|1618.5|1619.1|1617.9|45
1651682060000|2022-05-04 16:34:20|||||||||7
1651682070000|2022-05-04 16:34:30|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|13
1651682080000|2022-05-04 16:34:40|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|14
1651682090000|2022-05-04 16:34:50|||||||||1
1651682100000|2022-05-04 16:35:00|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|7
1651682110000|2022-05-04 16:35:10|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|8
1651682130000|2022-05-04 16:35:30|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|6
1651682140000|2022-05-04 16:35:40|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|2
1651682160000|2022-05-04 16:36:00|1619|1617.8|1619.3|1618.1|1619.4|1618.2|1619|1617.8|14
1651682170000|2022-05-04 16:36:10|1619|1617.8|1618.9|1617.7|1619.2|1618|1618.9|1617.7|22
1651682180000|2022-05-04 16:36:20|||||||||3
1651682190000|2022-05-04 16:36:30|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|35
1651682200000|2022-05-04 16:36:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|5
1651682210000|2022-05-04 16:36:50|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|5
1651682220000|2022-05-04 16:37:00|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|8
1651682230000|2022-05-04 16:37:10|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|30
1651682240000|2022-05-04 16:37:20|1618.5|1617.3|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|25
1651682250000|2022-05-04 16:37:30|||||||||4
1651682260000|2022-05-04 16:37:40|1619.2|1618|1619.6|1618.4|1619.6|1618.4|1619.2|1618|17
1651682270000|2022-05-04 16:37:50|||||||||2
1651682280000|2022-05-04 16:38:00|||||||||8
1651682290000|2022-05-04 16:38:10|||||||||3
1651682300000|2022-05-04 16:38:20|||||||||1
1651682310000|2022-05-04 16:38:30|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1651682320000|2022-05-04 16:38:40|1619.7|1618.5|1620.3|1619.1|1620.3|1619.1|1619.7|1618.5|48
1651682330000|2022-05-04 16:38:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|19
1651682340000|2022-05-04 16:39:00|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.2|1619|12
1651682350000|2022-05-04 16:39:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|9
1651682360000|2022-05-04 16:39:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|6
1651682370000|2022-05-04 16:39:30|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|1
1651682380000|2022-05-04 16:39:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|5
1651682390000|2022-05-04 16:39:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|4
1651682400000|2022-05-04 16:40:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1651682420000|2022-05-04 16:40:20|||||||||4
1651682430000|2022-05-04 16:40:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|6
1651682440000|2022-05-04 16:40:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|8
1651682450000|2022-05-04 16:40:50|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1651682460000|2022-05-04 16:41:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1651682470000|2022-05-04 16:41:10|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|14
1651682480000|2022-05-04 16:41:20|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|18
1651682490000|2022-05-04 16:41:30|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|5
1651682500000|2022-05-04 16:41:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|1
1651682510000|2022-05-04 16:41:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|5
1651682520000|2022-05-04 16:42:00|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|3
1651682530000|2022-05-04 16:42:10|1620.2|1619|1620.2|1619|1620.5|1619.3|1620.2|1619|23
1651682540000|2022-05-04 16:42:20|1620.3|1619.1|1620.1|1618.9|1620.5|1619.3|1620.1|1618.9|18
1651682550000|2022-05-04 16:42:30|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.7|1618.5|29
1651682560000|2022-05-04 16:42:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|2
1651682570000|2022-05-04 16:42:50|||||||||2
1651682580000|2022-05-04 16:43:00|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|15
1651682590000|2022-05-04 16:43:10|||||||||2
1651682600000|2022-05-04 16:43:20|||||||||3
1651682610000|2022-05-04 16:43:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1651682620000|2022-05-04 16:43:40|1619.7|1618.5|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|6
1651682630000|2022-05-04 16:43:50|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1618.9|1617.7|9
1651682640000|2022-05-04 16:44:00|1618.9|1617.7|1618.2|1617|1618.9|1617.7|1618.2|1617|76
1651682650000|2022-05-04 16:44:10|1617.7|1616.5|1618.1|1616.9|1618.2|1617|1617.7|1616.5|41
1651682660000|2022-05-04 16:44:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|8
1651682670000|2022-05-04 16:44:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|3
1651682680000|2022-05-04 16:44:40|1618.2|1617|1618.5|1617.3|1618.6|1617.4|1618.2|1617|25
1651682690000|2022-05-04 16:44:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|1
1651682700000|2022-05-04 16:45:00|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|6
1651682710000|2022-05-04 16:45:10|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|6
1651682730000|2022-05-04 16:45:30|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|6
1651682740000|2022-05-04 16:45:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|12
1651682750000|2022-05-04 16:45:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|3
1651682760000|2022-05-04 16:46:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|8
1651682770000|2022-05-04 16:46:10|||||||||1
1651682780000|2022-05-04 16:46:20|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|17
1651682790000|2022-05-04 16:46:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|3
1651682810000|2022-05-04 16:46:50|||||||||2
1651682820000|2022-05-04 16:47:00|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|9
1651682830000|2022-05-04 16:47:10|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|20
1651682850000|2022-05-04 16:47:30|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|1
1651682860000|2022-05-04 16:47:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|4
1651682870000|2022-05-04 16:47:50|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|2
1651682880000|2022-05-04 16:48:00|1618.3|1617.1|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|7
1651682890000|2022-05-04 16:48:10|||||||||3
1651682900000|2022-05-04 16:48:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|12
1651682910000|2022-05-04 16:48:30|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|5
1651682920000|2022-05-04 16:48:40|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|2
1651682930000|2022-05-04 16:48:50|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|9
1651682940000|2022-05-04 16:49:00|1618.1|1616.9|1618.4|1617.2|1618.5|1617.3|1618.1|1616.9|1
1651682950000|2022-05-04 16:49:10|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|0
1651682960000|2022-05-04 16:49:20|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|14
1651682970000|2022-05-04 16:49:30|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|8
1651682980000|2022-05-04 16:49:40|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|4
1651682990000|2022-05-04 16:49:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|9
1651683000000|2022-05-04 16:50:00|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|12
1651683010000|2022-05-04 16:50:10|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|1
1651683020000|2022-05-04 16:50:20|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|6
1651683030000|2022-05-04 16:50:30|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|7
1651683040000|2022-05-04 16:50:40|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.3|1617.1|6
1651683050000|2022-05-04 16:50:50|1618.9|1617.7|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|17
1651683060000|2022-05-04 16:51:00|1618.6|1617.4|1618.9|1617.7|1619|1617.8|1618.6|1617.4|4
1651683070000|2022-05-04 16:51:10|1618.7|1617.5|1619|1617.8|1619|1617.8|1618.7|1617.5|3
1651683080000|2022-05-04 16:51:20|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.8|1617.6|2
1651683100000|2022-05-04 16:51:40|1619|1617.8|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1651683110000|2022-05-04 16:51:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|10
1651683120000|2022-05-04 16:52:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|8
1651683130000|2022-05-04 16:52:10|1618.4|1617.2|1618.2|1617|1618.5|1617.3|1618|1616.8|5
1651683140000|2022-05-04 16:52:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|16
1651683150000|2022-05-04 16:52:30|||||||||1
1651683160000|2022-05-04 16:52:40|||||||||1
1651683170000|2022-05-04 16:52:50|1618.5|1617.3|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|22
1651683180000|2022-05-04 16:53:00|1619|1617.8|1619|1617.8|1619|1617.8|1618.7|1617.5|8
1651683190000|2022-05-04 16:53:10|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|11
1651683200000|2022-05-04 16:53:20|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.8|1617.6|9
1651683210000|2022-05-04 16:53:30|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|9
1651683220000|2022-05-04 16:53:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|4
1651683230000|2022-05-04 16:53:50|1618.7|1617.5|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|1
1651683240000|2022-05-04 16:54:00|||||||||1
1651683260000|2022-05-04 16:54:20|1618.4|1617.2|1618.8|1617.6|1618.9|1617.7|1618.4|1617.2|9
1651683280000|2022-05-04 16:54:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1651683290000|2022-05-04 16:54:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|5
1651683300000|2022-05-04 16:55:00|||||||||10
1651683310000|2022-05-04 16:55:10|1618.6|1617.4|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|10
1651683320000|2022-05-04 16:55:20|||||||||9
1651683330000|2022-05-04 16:55:30|1618.8|1617.6|1620.1|1618.9|1620.1|1618.9|1618.8|1617.6|40
1651683340000|2022-05-04 16:55:40|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|7
1651683350000|2022-05-04 16:55:50|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.7|1618.5|3
1651683360000|2022-05-04 16:56:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|3
1651683370000|2022-05-04 16:56:10|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|14
1651683380000|2022-05-04 16:56:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|12
1651683390000|2022-05-04 16:56:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|5
1651683400000|2022-05-04 16:56:40|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|1
1651683410000|2022-05-04 16:56:50|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|5
1651683420000|2022-05-04 16:57:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|13
1651683430000|2022-05-04 16:57:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1651683440000|2022-05-04 16:57:20|||||||||1
1651683450000|2022-05-04 16:57:30|||||||||5
1651683460000|2022-05-04 16:57:40|||||||||1
1651683470000|2022-05-04 16:57:50|||||||||3
1651683480000|2022-05-04 16:58:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|16
1651683500000|2022-05-04 16:58:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|6
1651683510000|2022-05-04 16:58:30|||||||||2
1651683520000|2022-05-04 16:58:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620|1618.8|3
1651683530000|2022-05-04 16:58:50|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|9
1651683540000|2022-05-04 16:59:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|5
1651683550000|2022-05-04 16:59:10|1620.5|1619.3|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|18
1651683560000|2022-05-04 16:59:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|5
1651683580000|2022-05-04 16:59:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|9
1651683590000|2022-05-04 16:59:50|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|3
1651683600000|2022-05-04 17:00:00|1620.4|1619.2|1620.5|1619.3|1620.6|1619.4|1620.3|1619.1|17
1651683610000|2022-05-04 17:00:10|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|4
1651683620000|2022-05-04 17:00:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|10
1651683630000|2022-05-04 17:00:30|||||||||2
1651683640000|2022-05-04 17:00:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|8
1651683650000|2022-05-04 17:00:50|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|34
1651683660000|2022-05-04 17:01:00|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|17
1651683670000|2022-05-04 17:01:10|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|3
1651683680000|2022-05-04 17:01:20|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1651683690000|2022-05-04 17:01:30|||||||||2
1651683700000|2022-05-04 17:01:40|1619.6|1618.4|1619.9|1618.7|1620|1618.8|1619.6|1618.4|29
1651683710000|2022-05-04 17:01:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1651683720000|2022-05-04 17:02:00|1619.9|1618.7|1621|1619.8|1621.3|1620.1|1619.9|1618.7|26
1651683730000|2022-05-04 17:02:10|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|8
1651683740000|2022-05-04 17:02:20|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|5
1651683750000|2022-05-04 17:02:30|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|1
1651683760000|2022-05-04 17:02:40|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.7|1618.5|31
1651683770000|2022-05-04 17:02:50|1619.7|1618.5|1619.1|1617.9|1619.7|1618.5|1619.1|1617.9|6
1651683780000|2022-05-04 17:03:00|1619|1617.8|1618.7|1617.5|1619.1|1617.9|1618.7|1617.5|8
1651683790000|2022-05-04 17:03:10|1618.6|1617.4|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|8
1651683800000|2022-05-04 17:03:20|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|8
1651683810000|2022-05-04 17:03:30|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|13
1651683820000|2022-05-04 17:03:40|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|8
1651683830000|2022-05-04 17:03:50|||||||||2
1651683840000|2022-05-04 17:04:00|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|4
1651683850000|2022-05-04 17:04:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|3
1651683860000|2022-05-04 17:04:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|5
1651683870000|2022-05-04 17:04:30|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|9
1651683880000|2022-05-04 17:04:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1651683890000|2022-05-04 17:04:50|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|12
1651683900000|2022-05-04 17:05:00|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.8|1618.6|4
1651683910000|2022-05-04 17:05:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|4
1651683920000|2022-05-04 17:05:20|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|5
1651683930000|2022-05-04 17:05:30|1619.9|1618.7|1621.2|1620|1621.4|1620.2|1619.9|1618.7|28
1651683940000|2022-05-04 17:05:40|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621|1619.8|39
1651683950000|2022-05-04 17:05:50|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|24
1651683960000|2022-05-04 17:06:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|10
1651683980000|2022-05-04 17:06:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1651683990000|2022-05-04 17:06:30|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|6
1651684000000|2022-05-04 17:06:40|||||||||2
1651684010000|2022-05-04 17:06:50|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|4
1651684020000|2022-05-04 17:07:00|1620.7|1619.5|1620.3|1619.1|1620.7|1619.5|1620.3|1619.1|9
1651684030000|2022-05-04 17:07:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|8
1651684040000|2022-05-04 17:07:20|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|1
1651684050000|2022-05-04 17:07:30|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|2
1651684060000|2022-05-04 17:07:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|7
1651684070000|2022-05-04 17:07:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|0
1651684080000|2022-05-04 17:08:00|1620.3|1619.1|1620.2|1619|1620.5|1619.3|1620.2|1619|18
1651684090000|2022-05-04 17:08:10|1620.5|1619.3|1619.8|1618.6|1620.5|1619.3|1619.8|1618.6|9
1651684100000|2022-05-04 17:08:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|7
1651684110000|2022-05-04 17:08:30|||||||||4
1651684120000|2022-05-04 17:08:40|1619.6|1618.4|1619.8|1618.6|1620.1|1618.9|1619.6|1618.4|3
1651684130000|2022-05-04 17:08:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|17
1651684140000|2022-05-04 17:09:00|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|3
1651684150000|2022-05-04 17:09:10|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|2
1651684160000|2022-05-04 17:09:20|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1651684180000|2022-05-04 17:09:40|1619.8|1618.6|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|4
1651684190000|2022-05-04 17:09:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1651684200000|2022-05-04 17:10:00|1619.6|1618.4|1619.5|1618.3|1619.8|1618.6|1619.4|1618.2|19
1651684210000|2022-05-04 17:10:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1651684220000|2022-05-04 17:10:20|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|5
1651684240000|2022-05-04 17:10:40|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|11
1651684250000|2022-05-04 17:10:50|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|4
1651684260000|2022-05-04 17:11:00|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|4
1651684270000|2022-05-04 17:11:10|||||||||1
1651684300000|2022-05-04 17:11:40|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.7|1617.5|17
1651684310000|2022-05-04 17:11:50|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|2
1651684320000|2022-05-04 17:12:00|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.8|1617.6|4
1651684330000|2022-05-04 17:12:10|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|1
1651684340000|2022-05-04 17:12:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|6
1651684350000|2022-05-04 17:12:30|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|11
1651684360000|2022-05-04 17:12:40|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|6
1651684370000|2022-05-04 17:12:50|||||||||1
1651684380000|2022-05-04 17:13:00|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.1|1616.9|83
1651684390000|2022-05-04 17:13:10|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|12
1651684410000|2022-05-04 17:13:30|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|5
1651684420000|2022-05-04 17:13:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|2
1651684430000|2022-05-04 17:13:50|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|7
1651684440000|2022-05-04 17:14:00|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|5
1651684450000|2022-05-04 17:14:10|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|2
1651684460000|2022-05-04 17:14:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1651684470000|2022-05-04 17:14:30|1619.8|1618.6|1620.2|1619|1620.3|1619.1|1619.8|1618.6|7
1651684480000|2022-05-04 17:14:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|5
1651684490000|2022-05-04 17:14:50|1620|1618.8|1620|1618.8|1620|1618.8|1619.8|1618.6|8
1651684500000|2022-05-04 17:15:00|1619.9|1618.7|1619.5|1618.3|1619.9|1618.7|1619.5|1618.3|7
1651684510000|2022-05-04 17:15:10|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.2|1618|17
1651684520000|2022-05-04 17:15:20|1619.2|1618|1619|1617.8|1619.3|1618.1|1618.9|1617.7|64
1651684530000|2022-05-04 17:15:30|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|3
1651684540000|2022-05-04 17:15:40|1619.6|1618.4|1619.7|1618.5|1620|1618.8|1619.6|1618.4|27
1651684550000|2022-05-04 17:15:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1651684560000|2022-05-04 17:16:00|||||||||2
1651684570000|2022-05-04 17:16:10|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1619.1|1617.9|10
1651684580000|2022-05-04 17:16:20|1619.2|1618|1619.6|1618.4|1619.7|1618.5|1619.2|1618|22
1651684590000|2022-05-04 17:16:30|1619.5|1618.3|1619.2|1618|1619.8|1618.6|1619.2|1618|36
1651684600000|2022-05-04 17:16:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1651684610000|2022-05-04 17:16:50|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|13
1651684620000|2022-05-04 17:17:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|4
1651684630000|2022-05-04 17:17:10|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|2
1651684640000|2022-05-04 17:17:20|1618.8|1617.6|1618.8|1617.6|1619|1617.8|1618.8|1617.6|6
1651684650000|2022-05-04 17:17:30|1618.7|1617.5|1619.3|1618.1|1619.3|1618.1|1618.7|1617.5|2
1651684660000|2022-05-04 17:17:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1651684680000|2022-05-04 17:18:00|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|6
1651684690000|2022-05-04 17:18:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|7
1651684700000|2022-05-04 17:18:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|4
1651684710000|2022-05-04 17:18:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|5
1651684720000|2022-05-04 17:18:40|||||||||6
1651684730000|2022-05-04 17:18:50|1619|1617.8|1618.4|1617.2|1619|1617.8|1618.3|1617.1|27
1651684740000|2022-05-04 17:19:00|1618.5|1617.3|1618.1|1616.9|1618.6|1617.4|1618.1|1616.9|22
1651684750000|2022-05-04 17:19:10|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|6
1651684760000|2022-05-04 17:19:20|1618|1616.8|1618|1616.8|1618.1|1616.9|1617.9|1616.7|15
1651684770000|2022-05-04 17:19:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1651684780000|2022-05-04 17:19:40|||||||||3
1651684800000|2022-05-04 17:20:00|||||||||1
1651684810000|2022-05-04 17:20:10|||||||||1
1651684820000|2022-05-04 17:20:20|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|19
1651684830000|2022-05-04 17:20:30|1617.8|1616.6|1617.8|1616.6|1618|1616.8|1617.7|1616.5|5
1651684840000|2022-05-04 17:20:40|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|29
1651684850000|2022-05-04 17:20:50|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.6|1616.4|6
1651684860000|2022-05-04 17:21:00|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|10
1651684870000|2022-05-04 17:21:10|||||||||1
1651684880000|2022-05-04 17:21:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|4
1651684890000|2022-05-04 17:21:30|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|22
1651684900000|2022-05-04 17:21:40|1617.6|1616.4|1617.8|1616.6|1617.9|1616.7|1617.6|1616.4|33
1651684910000|2022-05-04 17:21:50|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.3|1616.1|34
1651684920000|2022-05-04 17:22:00|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617.1|1615.9|34
1651684930000|2022-05-04 17:22:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|24
1651684940000|2022-05-04 17:22:20|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|19
1651684950000|2022-05-04 17:22:30|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|5
1651684960000|2022-05-04 17:22:40|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|9
1651684970000|2022-05-04 17:22:50|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|13
1651684980000|2022-05-04 17:23:00|||||||||1
1651684990000|2022-05-04 17:23:10|1617.3|1616.1|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|18
1651685000000|2022-05-04 17:23:20|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|3
1651685010000|2022-05-04 17:23:30|1617.2|1616|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|8
1651685020000|2022-05-04 17:23:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1616.9|1615.7|17
1651685030000|2022-05-04 17:23:50|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|10
1651685040000|2022-05-04 17:24:00|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|9
1651685050000|2022-05-04 17:24:10|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|6
1651685060000|2022-05-04 17:24:20|||||||||2
1651685070000|2022-05-04 17:24:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|9
1651685080000|2022-05-04 17:24:40|||||||||17
1651685090000|2022-05-04 17:24:50|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|5
1651685100000|2022-05-04 17:25:00|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|6
1651685110000|2022-05-04 17:25:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|7
1651685120000|2022-05-04 17:25:20|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|11
1651685130000|2022-05-04 17:25:30|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|13
1651685140000|2022-05-04 17:25:40|1617.2|1616|1617.6|1616.4|1617.8|1616.6|1617.2|1616|40
1651685150000|2022-05-04 17:25:50|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|3
1651685160000|2022-05-04 17:26:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|9
1651685170000|2022-05-04 17:26:10|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|4
1651685180000|2022-05-04 17:26:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617|1615.8|6
1651685190000|2022-05-04 17:26:30|1617.2|1616|1617|1615.8|1617.2|1616|1616.9|1615.7|8
1651685200000|2022-05-04 17:26:40|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.6|1615.4|31
1651685210000|2022-05-04 17:26:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|6
1651685220000|2022-05-04 17:27:00|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|15
1651685230000|2022-05-04 17:27:10|||||||||1
1651685240000|2022-05-04 17:27:20|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|3
1651685250000|2022-05-04 17:27:30|||||||||13
1651685260000|2022-05-04 17:27:40|||||||||1
1651685270000|2022-05-04 17:27:50|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|18
1651685280000|2022-05-04 17:28:00|||||||||4
1651685290000|2022-05-04 17:28:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|5
1651685300000|2022-05-04 17:28:20|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|13
1651685310000|2022-05-04 17:28:30|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|4
1651685320000|2022-05-04 17:28:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|4
1651685330000|2022-05-04 17:28:50|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|6
1651685340000|2022-05-04 17:29:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|23
1651685350000|2022-05-04 17:29:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|10
1651685360000|2022-05-04 17:29:20|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|10
1651685370000|2022-05-04 17:29:30|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|12
1651685380000|2022-05-04 17:29:40|1617.1|1615.9|1616.9|1615.7|1617.4|1616.2|1616.9|1615.7|24
1651685390000|2022-05-04 17:29:50|1616.8|1615.6|1616.9|1615.7|1617.2|1616|1616.7|1615.5|23
1651685400000|2022-05-04 17:30:00|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|28
1651685410000|2022-05-04 17:30:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|7
1651685420000|2022-05-04 17:30:20|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|3
1651685430000|2022-05-04 17:30:30|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|35
1651685440000|2022-05-04 17:30:40|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|10
1651685450000|2022-05-04 17:30:50|1616.5|1615.3|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|23
1651685460000|2022-05-04 17:31:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|7
1651685470000|2022-05-04 17:31:10|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|30
1651685480000|2022-05-04 17:31:20|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|25
1651685490000|2022-05-04 17:31:30|||||||||19
1651685500000|2022-05-04 17:31:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|36
1651685510000|2022-05-04 17:31:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|2
1651685520000|2022-05-04 17:32:00|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|8
1651685530000|2022-05-04 17:32:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1651685540000|2022-05-04 17:32:20|||||||||2
1651685550000|2022-05-04 17:32:30|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|15
1651685560000|2022-05-04 17:32:40|1616.7|1615.5|1616.3|1615.1|1616.7|1615.5|1616.3|1615.1|45
1651685570000|2022-05-04 17:32:50|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.8|1614.6|13
1651685580000|2022-05-04 17:33:00|1616|1614.8|1616.5|1615.3|1616.5|1615.3|1616|1614.8|20
1651685590000|2022-05-04 17:33:10|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|27
1651685600000|2022-05-04 17:33:20|1617|1615.8|1617.1|1615.9|1617.3|1616.1|1617|1615.8|20
1651685610000|2022-05-04 17:33:30|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|8
1651685620000|2022-05-04 17:33:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|3
1651685630000|2022-05-04 17:33:50|1616.7|1615.5|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|3
1651685640000|2022-05-04 17:34:00|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|16
1651685650000|2022-05-04 17:34:10|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|1
1651685660000|2022-05-04 17:34:20|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|8
1651685670000|2022-05-04 17:34:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|3
1651685680000|2022-05-04 17:34:40|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|7
1651685690000|2022-05-04 17:34:50|1616.8|1615.6|1616.9|1615.7|1617|1615.8|1616.8|1615.6|4
1651685700000|2022-05-04 17:35:00|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|6
1651685710000|2022-05-04 17:35:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|2
1651685720000|2022-05-04 17:35:20|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|3
1651685730000|2022-05-04 17:35:30|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|19
1651685740000|2022-05-04 17:35:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|4
1651685750000|2022-05-04 17:35:50|1616|1614.8|1615.5|1614.3|1616|1614.8|1615.5|1614.3|47
1651685760000|2022-05-04 17:36:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.4|1614.2|32
1651685770000|2022-05-04 17:36:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|3
1651685780000|2022-05-04 17:36:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|14
1651685790000|2022-05-04 17:36:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|12
1651685800000|2022-05-04 17:36:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|5
1651685810000|2022-05-04 17:36:50|1616.5|1615.3|1616.1|1614.9|1616.5|1615.3|1616.1|1614.9|8
1651685820000|2022-05-04 17:37:00|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.8|1614.6|2
1651685830000|2022-05-04 17:37:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|19
1651685840000|2022-05-04 17:37:20|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|16
1651685850000|2022-05-04 17:37:30|||||||||13
1651685860000|2022-05-04 17:37:40|1615.3|1614.1|1614.8|1613.6|1615.3|1614.1|1614.8|1613.6|42
1651685870000|2022-05-04 17:37:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|29
1651685880000|2022-05-04 17:38:00|1615|1613.8|1615.2|1614|1615.3|1614.1|1615|1613.8|9
1651685890000|2022-05-04 17:38:10|1615.1|1613.9|1615.2|1614|1615.3|1614.1|1615.1|1613.9|7
1651685900000|2022-05-04 17:38:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|10
1651685910000|2022-05-04 17:38:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|6
1651685920000|2022-05-04 17:38:40|||||||||2
1651685930000|2022-05-04 17:38:50|||||||||1
1651685940000|2022-05-04 17:39:00|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|17
1651685950000|2022-05-04 17:39:10|||||||||4
1651685960000|2022-05-04 17:39:20|||||||||17
1651685970000|2022-05-04 17:39:30|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|29
1651685980000|2022-05-04 17:39:40|1615.3|1614.1|1615.8|1614.6|1615.8|1614.6|1615.3|1614.1|13
1651685990000|2022-05-04 17:39:50|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|11
1651686000000|2022-05-04 17:40:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|12
1651686010000|2022-05-04 17:40:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|2
1651686020000|2022-05-04 17:40:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|6
1651686030000|2022-05-04 17:40:30|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|4
1651686040000|2022-05-04 17:40:40|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|10
1651686050000|2022-05-04 17:40:50|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1614.9|1613.7|19
1651686060000|2022-05-04 17:41:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|9
1651686070000|2022-05-04 17:41:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.2|1614|2
1651686080000|2022-05-04 17:41:20|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|1
1651686090000|2022-05-04 17:41:30|||||||||18
1651686100000|2022-05-04 17:41:40|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|4
1651686110000|2022-05-04 17:41:50|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|21
1651686120000|2022-05-04 17:42:00|1614.9|1613.7|1616.1|1614.9|1616.2|1615|1614.9|1613.7|16
1651686130000|2022-05-04 17:42:10|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|15
1651686140000|2022-05-04 17:42:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|8
1651686150000|2022-05-04 17:42:30|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|11
1651686160000|2022-05-04 17:42:40|1616|1614.8|1615.7|1614.5|1616.1|1614.9|1615.7|1614.5|8
1651686170000|2022-05-04 17:42:50|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|11
1651686180000|2022-05-04 17:43:00|1615.6|1614.4|1616.1|1614.9|1616.4|1615.2|1615.6|1614.4|12
1651686190000|2022-05-04 17:43:10|1616.2|1615|1616.8|1615.6|1616.8|1615.6|1616.2|1615|9
1651686200000|2022-05-04 17:43:20|1616.7|1615.5|1616.3|1615.1|1616.7|1615.5|1616.3|1615.1|11
1651686210000|2022-05-04 17:43:30|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|1
1651686220000|2022-05-04 17:43:40|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|4
1651686230000|2022-05-04 17:43:50|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|10
1651686240000|2022-05-04 17:44:00|1616|1614.8|1616.4|1615.2|1616.4|1615.2|1616|1614.8|53
1651686250000|2022-05-04 17:44:10|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|15
1651686260000|2022-05-04 17:44:20|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|2
1651686270000|2022-05-04 17:44:30|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.7|1614.5|7
1651686280000|2022-05-04 17:44:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|9
1651686290000|2022-05-04 17:44:50|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.6|1614.4|27
1651686300000|2022-05-04 17:45:00|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|2
1651686310000|2022-05-04 17:45:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|4
1651686320000|2022-05-04 17:45:20|1616|1614.8|1616.3|1615.1|1616.6|1615.4|1616|1614.8|30
1651686330000|2022-05-04 17:45:30|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|7
1651686340000|2022-05-04 17:45:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|8
1651686350000|2022-05-04 17:45:50|1616.3|1615.1|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|12
1651686360000|2022-05-04 17:46:00|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|5
1651686370000|2022-05-04 17:46:10|1616.6|1615.4|1616.2|1615|1616.8|1615.6|1616.2|1615|13
1651686380000|2022-05-04 17:46:20|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1615.8|1614.6|23
1651686390000|2022-05-04 17:46:30|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|3
1651686400000|2022-05-04 17:46:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|7
1651686410000|2022-05-04 17:46:50|||||||||1
1651686420000|2022-05-04 17:47:00|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|24
1651686430000|2022-05-04 17:47:10|1616|1614.8|1616.2|1615|1616.3|1615.1|1616|1614.8|2
1651686440000|2022-05-04 17:47:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1651686450000|2022-05-04 17:47:30|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|6
1651686460000|2022-05-04 17:47:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.1|1614.9|19
1651686470000|2022-05-04 17:47:50|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|11
1651686480000|2022-05-04 17:48:00|||||||||2
1651686490000|2022-05-04 17:48:10|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|7
1651686500000|2022-05-04 17:48:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|9
1651686510000|2022-05-04 17:48:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|1
1651686520000|2022-05-04 17:48:40|||||||||1
1651686530000|2022-05-04 17:48:50|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|2
1651686540000|2022-05-04 17:49:00|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|12
1651686550000|2022-05-04 17:49:10|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|8
1651686560000|2022-05-04 17:49:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1651686570000|2022-05-04 17:49:30|1616|1614.8|1616.2|1615|1616.3|1615.1|1616|1614.8|2
1651686580000|2022-05-04 17:49:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|3
1651686590000|2022-05-04 17:49:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1651686600000|2022-05-04 17:50:00|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|3
1651686610000|2022-05-04 17:50:10|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616|1614.8|15
1651686620000|2022-05-04 17:50:20|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.8|1614.6|12
1651686630000|2022-05-04 17:50:30|||||||||5
1651686650000|2022-05-04 17:50:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|10
1651686660000|2022-05-04 17:51:00|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.6|1614.4|15
1651686670000|2022-05-04 17:51:10|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|4
1651686690000|2022-05-04 17:51:30|||||||||11
1651686700000|2022-05-04 17:51:40|||||||||2
1651686710000|2022-05-04 17:51:50|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|15
1651686720000|2022-05-04 17:52:00|1616.1|1614.9|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|9
1651686730000|2022-05-04 17:52:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|10
1651686740000|2022-05-04 17:52:20|||||||||9
1651686750000|2022-05-04 17:52:30|||||||||42
1651686760000|2022-05-04 17:52:40|||||||||3
1651686770000|2022-05-04 17:52:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|14
1651686780000|2022-05-04 17:53:00|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|7
1651686790000|2022-05-04 17:53:10|||||||||2
1651686800000|2022-05-04 17:53:20|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|6
1651686810000|2022-05-04 17:53:30|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|1
1651686820000|2022-05-04 17:53:40|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|2
1651686830000|2022-05-04 17:53:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|4
1651686840000|2022-05-04 17:54:00|1616.5|1615.3|1616.3|1615.1|1616.8|1615.6|1616.2|1615|21
1651686850000|2022-05-04 17:54:10|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|7
1651686860000|2022-05-04 17:54:20|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|7
1651686870000|2022-05-04 17:54:30|1616.1|1614.9|1616.2|1615|1616.3|1615.1|1616.1|1614.9|14
1651686880000|2022-05-04 17:54:40|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|2
1651686890000|2022-05-04 17:54:50|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|15
1651686900000|2022-05-04 17:55:00|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|15
1651686910000|2022-05-04 17:55:10|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|3
1651686920000|2022-05-04 17:55:20|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|18
1651686930000|2022-05-04 17:55:30|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.1|1614.9|23
1651686940000|2022-05-04 17:55:40|1616.1|1614.9|1616.3|1615.1|1616.4|1615.2|1616.1|1614.9|2
1651686950000|2022-05-04 17:55:50|1616.1|1614.9|1616.2|1615|1616.4|1615.2|1616.1|1614.9|19
1651686960000|2022-05-04 17:56:00|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|2
1651686970000|2022-05-04 17:56:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|10
1651686980000|2022-05-04 17:56:20|1616.1|1614.9|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|27
1651686990000|2022-05-04 17:56:30|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|9
1651687000000|2022-05-04 17:56:40|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|13
1651687010000|2022-05-04 17:56:50|||||||||5
1651687020000|2022-05-04 17:57:00|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1616.9|1615.7|30
1651687030000|2022-05-04 17:57:10|1617.4|1616.2|1617|1615.8|1617.4|1616.2|1617|1615.8|9
1651687040000|2022-05-04 17:57:20|||||||||2
1651687050000|2022-05-04 17:57:30|1617.1|1615.9|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|8
1651687060000|2022-05-04 17:57:40|1616.6|1615.4|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|8
1651687070000|2022-05-04 17:57:50|1616.7|1615.5|1617.1|1615.9|1617.1|1615.9|1616.6|1615.4|22
1651687080000|2022-05-04 17:58:00|1617|1615.8|1617|1615.8|1617.2|1616|1617|1615.8|13
1651687090000|2022-05-04 17:58:10|1616.8|1615.6|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|11
1651687100000|2022-05-04 17:58:20|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|22
1651687110000|2022-05-04 17:58:30|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|4
1651687120000|2022-05-04 17:58:40|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|42
1651687130000|2022-05-04 17:58:50|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|7
1651687140000|2022-05-04 17:59:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|14
1651687150000|2022-05-04 17:59:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|17
1651687160000|2022-05-04 17:59:20|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|3
1651687170000|2022-05-04 17:59:30|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|18
1651687180000|2022-05-04 17:59:40|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1651687190000|2022-05-04 17:59:50|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|12
1651687200000|2022-05-04 18:00:00|1616.9|1615.7|1617.6|1616.4|1617.6|1616.4|1616.9|1615.7|45
1651687210000|2022-05-04 18:00:10|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.6|1616.4|3
1651687220000|2022-05-04 18:00:20|1617.6|1616.4|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|27
1651687230000|2022-05-04 18:00:30|1617.5|1616.3|1617.3|1616.1|1617.6|1616.4|1617.1|1615.9|42
1651687240000|2022-05-04 18:00:40|1617.2|1616|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|3
1651687250000|2022-05-04 18:00:50|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|35
1651687260000|2022-05-04 18:01:00|1616.1|1614.9|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|29
1651687270000|2022-05-04 18:01:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|8
1651687280000|2022-05-04 18:01:20|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|1
1651687290000|2022-05-04 18:01:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|33
1651687300000|2022-05-04 18:01:40|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|2
1651687310000|2022-05-04 18:01:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1651687320000|2022-05-04 18:02:00|1616.3|1615.1|1616.8|1615.6|1616.9|1615.7|1616.3|1615.1|56
1651687330000|2022-05-04 18:02:10|1617.1|1615.9|1618.1|1616.9|1618.1|1616.9|1617.1|1615.9|20
1651687340000|2022-05-04 18:02:20|1618|1616.8|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|3
1651687350000|2022-05-04 18:02:30|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|17
1651687360000|2022-05-04 18:02:40|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.4|1616.2|26
1651687370000|2022-05-04 18:02:50|1617.4|1616.2|1617.4|1616.2|1617.6|1616.4|1617.3|1616.1|4
1651687380000|2022-05-04 18:03:00|1617.3|1616.1|1617.5|1616.3|1617.7|1616.5|1617.3|1616.1|5
1651687390000|2022-05-04 18:03:10|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|9
1651687400000|2022-05-04 18:03:20|1617.3|1616.1|1617|1615.8|1617.3|1616.1|1617|1615.8|40
1651687410000|2022-05-04 18:03:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|5
1651687420000|2022-05-04 18:03:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|16
1651687430000|2022-05-04 18:03:50|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.1|1615.9|9
1651687440000|2022-05-04 18:04:00|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|66
1651687450000|2022-05-04 18:04:10|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.2|1616|19
1651687460000|2022-05-04 18:04:20|1617.2|1616|1617.1|1615.9|1617.2|1616|1616.8|1615.6|13
1651687470000|2022-05-04 18:04:30|1617.2|1616|1617.2|1616|1617.4|1616.2|1617|1615.8|12
1651687490000|2022-05-04 18:04:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|1
1651687500000|2022-05-04 18:05:00|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|21
1651687510000|2022-05-04 18:05:10|1617.3|1616.1|1617|1615.8|1617.4|1616.2|1616.9|1615.7|29
1651687520000|2022-05-04 18:05:20|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.8|1615.6|4
1651687530000|2022-05-04 18:05:30|1617.1|1615.9|1616.7|1615.5|1617.1|1615.9|1616.7|1615.5|66
1651687540000|2022-05-04 18:05:40|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|15
1651687550000|2022-05-04 18:05:50|||||||||2
1651687560000|2022-05-04 18:06:00|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|54
1651687570000|2022-05-04 18:06:10|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.6|1615.4|22
1651687580000|2022-05-04 18:06:20|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|5
1651687590000|2022-05-04 18:06:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|4
1651687600000|2022-05-04 18:06:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|7
1651687610000|2022-05-04 18:06:50|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|6
1651687620000|2022-05-04 18:07:00|1616.7|1615.5|1616.9|1615.7|1617.1|1615.9|1616.7|1615.5|13
1651687630000|2022-05-04 18:07:10|1616.7|1615.5|1616.7|1615.5|1617|1615.8|1616.7|1615.5|3
1651687640000|2022-05-04 18:07:20|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|5
1651687650000|2022-05-04 18:07:30|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.7|1615.5|9
1651687660000|2022-05-04 18:07:40|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|8
1651687670000|2022-05-04 18:07:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|5
1651687680000|2022-05-04 18:08:00|1616.8|1615.6|1617|1615.8|1617.1|1615.9|1616.8|1615.6|17
1651687690000|2022-05-04 18:08:10|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.9|1615.7|15
1651687700000|2022-05-04 18:08:20|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1651687710000|2022-05-04 18:08:30|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|12
1651687720000|2022-05-04 18:08:40|||||||||13
1651687730000|2022-05-04 18:08:50|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|119
1651687740000|2022-05-04 18:09:00|1616.9|1615.7|1617.5|1616.3|1617.5|1616.3|1616.8|1615.6|15
1651687750000|2022-05-04 18:09:10|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|7
1651687760000|2022-05-04 18:09:20|1617.1|1615.9|1616.9|1615.7|1617.2|1616|1616.8|1615.6|24
1651687770000|2022-05-04 18:09:30|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|33
1651687780000|2022-05-04 18:09:40|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|10
1651687790000|2022-05-04 18:09:50|||||||||1
1651687800000|2022-05-04 18:10:00|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617|1615.8|28
1651687810000|2022-05-04 18:10:10|1617.5|1616.3|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|32
1651687820000|2022-05-04 18:10:20|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|4
1651687830000|2022-05-04 18:10:30|1617.6|1616.4|1617.5|1616.3|1617.7|1616.5|1617.4|1616.2|14
1651687840000|2022-05-04 18:10:40|||||||||5
1651687850000|2022-05-04 18:10:50|||||||||5
1651687860000|2022-05-04 18:11:00|1617.2|1616|1617.1|1615.9|1617.2|1616|1617|1615.8|21
1651687870000|2022-05-04 18:11:10|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|11
1651687880000|2022-05-04 18:11:20|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|39
1651687890000|2022-05-04 18:11:30|1617.1|1615.9|1617.3|1616.1|1617.4|1616.2|1617|1615.8|7
1651687900000|2022-05-04 18:11:40|1617.4|1616.2|1617.5|1616.3|1617.6|1616.4|1617.2|1616|24
1651687910000|2022-05-04 18:11:50|1617.6|1616.4|1620.2|1619|1620.2|1619|1617.6|1616.4|210
1651687920000|2022-05-04 18:12:00|1619.9|1618.7|1619.4|1618.2|1619.9|1618.7|1619.3|1618.1|79
1651687930000|2022-05-04 18:12:10|1619.2|1618|1618.6|1617.4|1619.2|1618|1618.4|1617.2|45
1651687940000|2022-05-04 18:12:20|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|15
1651687950000|2022-05-04 18:12:30|1618.8|1617.6|1618.9|1617.7|1619.2|1618|1618.7|1617.5|24
1651687960000|2022-05-04 18:12:40|1618.8|1617.6|1618.3|1617.1|1618.9|1617.7|1618.2|1617|67
1651687970000|2022-05-04 18:12:50|1618.4|1617.2|1617.9|1616.7|1618.4|1617.2|1617.9|1616.7|34
1651687980000|2022-05-04 18:13:00|1618.1|1616.9|1618.4|1617.2|1618.4|1617.2|1617.9|1616.7|26
1651687990000|2022-05-04 18:13:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|25
1651688000000|2022-05-04 18:13:20|||||||||28
1651688010000|2022-05-04 18:13:30|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|20
1651688020000|2022-05-04 18:13:40|1618.9|1617.7|1619.1|1617.9|1619.2|1618|1618.9|1617.7|16
1651688030000|2022-05-04 18:13:50|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|14
1651688040000|2022-05-04 18:14:00|1619|1617.8|1618.8|1617.6|1619.1|1617.9|1618.6|1617.4|82
1651688050000|2022-05-04 18:14:10|1618.9|1617.7|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|82
1651688060000|2022-05-04 18:14:20|1618.7|1617.5|1619|1617.8|1619.2|1618|1618.6|1617.4|163
1651688070000|2022-05-04 18:14:30|1619.1|1617.9|1619.1|1617.9|1619.5|1618.3|1619|1617.8|188
1651688080000|2022-05-04 18:14:40|1619.4|1618.2|1620.2|1619|1620.2|1619|1619.3|1618.1|277
1651688090000|2022-05-04 18:14:50|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.5|1618.3|298
1651688100000|2022-05-04 18:15:00|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.7|1618.5|111
1651688110000|2022-05-04 18:15:10|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|26
1651688120000|2022-05-04 18:15:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|17
1651688130000|2022-05-04 18:15:30|1619.3|1618.1|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|43
1651688140000|2022-05-04 18:15:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|28
1651688150000|2022-05-04 18:15:50|1619|1617.8|1618.3|1617.1|1619|1617.8|1618.3|1617.1|52
1651688160000|2022-05-04 18:16:00|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|34
1651688170000|2022-05-04 18:16:10|||||||||6
1651688180000|2022-05-04 18:16:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|9
1651688190000|2022-05-04 18:16:30|1618.3|1617.1|1618.9|1617.7|1619.1|1617.9|1618.3|1617.1|13
1651688200000|2022-05-04 18:16:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1651688210000|2022-05-04 18:16:50|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|28
1651688220000|2022-05-04 18:17:00|1618.8|1617.6|1619.1|1617.9|1619.2|1618|1618.8|1617.6|16
1651688230000|2022-05-04 18:17:10|1619|1617.8|1619.4|1618.2|1619.4|1618.2|1619|1617.8|13
1651688240000|2022-05-04 18:17:20|||||||||5
1651688250000|2022-05-04 18:17:30|||||||||5
1651688260000|2022-05-04 18:17:40|||||||||6
1651688270000|2022-05-04 18:17:50|||||||||9
1651688280000|2022-05-04 18:18:00|||||||||17
1651688290000|2022-05-04 18:18:10|||||||||36
1651688300000|2022-05-04 18:18:20|1619.2|1618|1619|1617.8|1619.2|1618|1618.8|1617.6|31
1651688310000|2022-05-04 18:18:30|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.7|1617.5|9
1651688320000|2022-05-04 18:18:40|||||||||4
1651688330000|2022-05-04 18:18:50|||||||||1
1651688340000|2022-05-04 18:19:00|||||||||30
1651688350000|2022-05-04 18:19:10|||||||||1
1651688360000|2022-05-04 18:19:20|||||||||4
1651688370000|2022-05-04 18:19:30|||||||||1
1651688380000|2022-05-04 18:19:40|1619.2|1618|1619|1617.8|1619.2|1618|1618.8|1617.6|71
1651688390000|2022-05-04 18:19:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619|1617.8|11
1651708800000|2022-05-05 00:00:00|1626.4|1623.4|1623.3|1622.1|1626.4|1623.4|1622.2|1621|56
1651708810000|2022-05-05 00:00:10|1623.2|1622|1622.9|1621.7|1623.9|1622.7|1622.4|1621.2|36
1651708820000|2022-05-05 00:00:20|1623|1621.8|1624.3|1623.1|1624.3|1623.1|1622.8|1621.6|10
1651708830000|2022-05-05 00:00:30|1624.8|1623.6|1625.3|1624.1|1625.5|1624.3|1624.4|1623.2|34
1651708840000|2022-05-05 00:00:40|1625.4|1624.2|1625.3|1624.1|1625.5|1624.3|1625|1623.8|2
1651708850000|2022-05-05 00:00:50|1625|1623.8|1624.8|1623.6|1625.4|1624.2|1624.7|1623.5|19
1651708860000|2022-05-05 00:01:00|1625|1623.8|1624.7|1623.5|1625.7|1624.5|1624.7|1623.5|10
1651708870000|2022-05-05 00:01:10|1624.6|1623.4|1625|1623.8|1625.2|1624|1624.6|1623.4|114
1651708880000|2022-05-05 00:01:20|1625.1|1623.9|1625.8|1624.6|1625.8|1624.6|1625.1|1623.9|21
1651708890000|2022-05-05 00:01:30|1625.9|1624.7|1626.3|1625.1|1626.3|1625.1|1625.9|1624.7|6
1651708900000|2022-05-05 00:01:40|1626.4|1625.2|1626.8|1625.6|1626.9|1625.7|1626.3|1625.1|27
1651708910000|2022-05-05 00:01:50|1626.6|1625.4|1626.3|1625.1|1626.6|1625.4|1626.2|1625|10
1651708920000|2022-05-05 00:02:00|1626.2|1625|1626.2|1625|1626.8|1625.6|1626.2|1625|36
1651708930000|2022-05-05 00:02:10|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|4
1651708940000|2022-05-05 00:02:20|||||||||1
1651708950000|2022-05-05 00:02:30|1626.6|1625.4|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|1
1651708960000|2022-05-05 00:02:40|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1651708970000|2022-05-05 00:02:50|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.2|1625|4
1651708980000|2022-05-05 00:03:00|1626.6|1625.4|1626.4|1625.2|1626.8|1625.6|1626.1|1624.9|27
1651708990000|2022-05-05 00:03:10|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.1|1624.9|2
1651709000000|2022-05-05 00:03:20|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.2|1625|11
1651709010000|2022-05-05 00:03:30|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1651709020000|2022-05-05 00:03:40|1627.1|1625.9|1627.5|1626.3|1627.6|1626.4|1627.1|1625.9|32
1651709030000|2022-05-05 00:03:50|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|3
1651709040000|2022-05-05 00:04:00|1627.9|1626.7|1628|1626.8|1628.4|1627.2|1627.9|1626.7|33
1651709050000|2022-05-05 00:04:10|1628.1|1626.9|1628.3|1627.1|1628.6|1627.4|1628.1|1626.9|6
1651709060000|2022-05-05 00:04:20|1628.4|1627.2|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|6
1651709070000|2022-05-05 00:04:30|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|6
1651709080000|2022-05-05 00:04:40|1628.1|1626.9|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|2
1651709090000|2022-05-05 00:04:50|1628.2|1627|1628.2|1627|1628.4|1627.2|1628.2|1627|2
1651709100000|2022-05-05 00:05:00|1627.4|1626.2|1629.1|1627.9|1629.1|1627.9|1627.4|1626.2|37
1651709110000|2022-05-05 00:05:10|1629.2|1628|1628.8|1627.6|1629.4|1628.2|1628.8|1627.6|24
1651709120000|2022-05-05 00:05:20|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1651709130000|2022-05-05 00:05:30|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.8|1627.6|13
1651709140000|2022-05-05 00:05:40|1628.8|1627.6|1629.2|1628|1629.3|1628.1|1628.8|1627.6|12
1651709150000|2022-05-05 00:05:50|1629.3|1628.1|1629.5|1628.3|1629.7|1628.5|1629.3|1628.1|14
1651709160000|2022-05-05 00:06:00|1629.3|1628.1|1629.5|1628.3|1629.6|1628.4|1629.2|1628|14
1651709170000|2022-05-05 00:06:10|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.7|1628.5|8
1651709180000|2022-05-05 00:06:20|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|11
1651709190000|2022-05-05 00:06:30|1629.9|1628.7|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|9
1651709200000|2022-05-05 00:06:40|1629.6|1628.4|1629|1627.8|1629.6|1628.4|1629|1627.8|5
1651709210000|2022-05-05 00:06:50|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629|1627.8|6
1651709220000|2022-05-05 00:07:00|1629.2|1628|1628.9|1627.7|1629.3|1628.1|1628.9|1627.7|5
1651709230000|2022-05-05 00:07:10|1629|1627.8|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|6
1651709240000|2022-05-05 00:07:20|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|5
1651709250000|2022-05-05 00:07:30|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|2
1651709260000|2022-05-05 00:07:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|3
1651709270000|2022-05-05 00:07:50|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|5
1651709280000|2022-05-05 00:08:00|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|7
1651709290000|2022-05-05 00:08:10|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|5
1651709310000|2022-05-05 00:08:30|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|15
1651709320000|2022-05-05 00:08:40|1629.7|1628.5|1630.3|1629.1|1630.3|1629.1|1629.7|1628.5|7
1651709330000|2022-05-05 00:08:50|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|0
1651709340000|2022-05-05 00:09:00|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|8
1651709350000|2022-05-05 00:09:10|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|8
1651709360000|2022-05-05 00:09:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|4
1651709370000|2022-05-05 00:09:30|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|5
1651709380000|2022-05-05 00:09:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1651709390000|2022-05-05 00:09:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|10
1651709400000|2022-05-05 00:10:00|1630.5|1629.3|1630.1|1628.9|1630.7|1629.5|1630.1|1628.9|4
1651709420000|2022-05-05 00:10:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1651709430000|2022-05-05 00:10:30|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|4
1651709440000|2022-05-05 00:10:40|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|1
1651709450000|2022-05-05 00:10:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1651709470000|2022-05-05 00:11:10|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|2
1651709480000|2022-05-05 00:11:20|1628.9|1627.7|1628.8|1627.6|1629.1|1627.9|1628.8|1627.6|1
1651709500000|2022-05-05 00:11:40|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|3
1651709520000|2022-05-05 00:12:00|||||||||1
1651709540000|2022-05-05 00:12:20|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|2
1651709550000|2022-05-05 00:12:30|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|4
1651709560000|2022-05-05 00:12:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1651709570000|2022-05-05 00:12:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|1
1651709580000|2022-05-05 00:13:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.6|1627.4|13
1651709600000|2022-05-05 00:13:20|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|13
1651709620000|2022-05-05 00:13:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|34
1651709630000|2022-05-05 00:13:50|||||||||1
1651709640000|2022-05-05 00:14:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|3
1651709650000|2022-05-05 00:14:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1651709660000|2022-05-05 00:14:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651709670000|2022-05-05 00:14:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|7
1651709680000|2022-05-05 00:14:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|3
1651709690000|2022-05-05 00:14:50|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|4
1651709700000|2022-05-05 00:15:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|6
1651709710000|2022-05-05 00:15:10|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|3
1651709720000|2022-05-05 00:15:20|1630|1628.8|1630.5|1629.3|1630.5|1629.3|1629.9|1628.7|4
1651709730000|2022-05-05 00:15:30|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|4
1651709740000|2022-05-05 00:15:40|1630.7|1629.5|1630.6|1629.4|1631|1629.8|1630.6|1629.4|12
1651709750000|2022-05-05 00:15:50|1630.5|1629.3|1631.8|1630.6|1631.8|1630.6|1630.4|1629.2|21
1651709760000|2022-05-05 00:16:00|1631.5|1630.3|1630.4|1629.2|1631.5|1630.3|1630.4|1629.2|17
1651709770000|2022-05-05 00:16:10|1630.6|1629.4|1629.4|1628.2|1630.7|1629.5|1629.4|1628.2|24
1651709780000|2022-05-05 00:16:20|1629.5|1628.3|1630.7|1629.5|1630.7|1629.5|1629.3|1628.1|28
1651709790000|2022-05-05 00:16:30|1630.3|1629.1|1629.9|1628.7|1631.1|1629.9|1629.8|1628.6|39
1651709800000|2022-05-05 00:16:40|1630.1|1628.9|1629.4|1628.2|1630.1|1628.9|1629.2|1628|11
1651709810000|2022-05-05 00:16:50|1629.6|1628.4|1629.6|1628.4|1629.8|1628.6|1629.4|1628.2|3
1651709820000|2022-05-05 00:17:00|1629.7|1628.5|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|6
1651709830000|2022-05-05 00:17:10|1630.2|1629|1630.4|1629.2|1630.6|1629.4|1630.2|1629|11
1651709840000|2022-05-05 00:17:20|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|3
1651709850000|2022-05-05 00:17:30|1631.2|1630|1631.7|1630.5|1631.7|1630.5|1631.2|1630|102
1651709860000|2022-05-05 00:17:40|1630.8|1629.6|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|8
1651709870000|2022-05-05 00:17:50|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|1
1651709880000|2022-05-05 00:18:00|1631.2|1630|1631.8|1630.6|1631.8|1630.6|1631.2|1630|5
1651709890000|2022-05-05 00:18:10|1631.7|1630.5|1632.1|1630.9|1632.1|1630.9|1631.7|1630.5|7
1651709900000|2022-05-05 00:18:20|1632.2|1631|1631.9|1630.7|1632.3|1631.1|1631.9|1630.7|3
1651709910000|2022-05-05 00:18:30|1632|1630.8|1631.1|1629.9|1632|1630.8|1631.1|1629.9|6
1651709920000|2022-05-05 00:18:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|3
1651709930000|2022-05-05 00:18:50|1631.2|1630|1631.5|1630.3|1631.6|1630.4|1631.2|1630|0
1651709940000|2022-05-05 00:19:00|1631.2|1630|1631.5|1630.3|1631.5|1630.3|1631.2|1630|5
1651709950000|2022-05-05 00:19:10|||||||||1
1651709960000|2022-05-05 00:19:20|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.1|1629.9|8
1651709970000|2022-05-05 00:19:30|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.9|1629.7|6
1651709980000|2022-05-05 00:19:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1651709990000|2022-05-05 00:19:50|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|3
1651710000000|2022-05-05 00:20:00|1631.1|1629.9|1631.3|1630.1|1631.4|1630.2|1631.1|1629.9|10
1651710010000|2022-05-05 00:20:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651710020000|2022-05-05 00:20:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|2
1651710030000|2022-05-05 00:20:30|||||||||4
1651710040000|2022-05-05 00:20:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1651710050000|2022-05-05 00:20:50|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|2
1651710060000|2022-05-05 00:21:00|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|2
1651710070000|2022-05-05 00:21:10|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|2
1651710080000|2022-05-05 00:21:20|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|4
1651710090000|2022-05-05 00:21:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1651710100000|2022-05-05 00:21:40|||||||||2
1651710120000|2022-05-05 00:22:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|2
1651710130000|2022-05-05 00:22:10|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|2
1651710140000|2022-05-05 00:22:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1651710150000|2022-05-05 00:22:30|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1651710160000|2022-05-05 00:22:40|1630.6|1629.4|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|1
1651710170000|2022-05-05 00:22:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|3
1651710180000|2022-05-05 00:23:00|||||||||9
1651710190000|2022-05-05 00:23:10|1630.7|1629.5|1629.9|1628.7|1630.7|1629.5|1629.9|1628.7|13
1651710200000|2022-05-05 00:23:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1651710230000|2022-05-05 00:23:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651710240000|2022-05-05 00:24:00|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|7
1651710280000|2022-05-05 00:24:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1651710290000|2022-05-05 00:24:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1651710330000|2022-05-05 00:25:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1651710350000|2022-05-05 00:25:50|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|10
1651710360000|2022-05-05 00:26:00|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|11
1651710370000|2022-05-05 00:26:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|3
1651710380000|2022-05-05 00:26:20|1630|1628.8|1629.7|1628.5|1630.1|1628.9|1629.7|1628.5|3
1651710390000|2022-05-05 00:26:30|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1651710400000|2022-05-05 00:26:40|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|1
1651710410000|2022-05-05 00:26:50|||||||||1
1651710420000|2022-05-05 00:27:00|1630.3|1629.1|1630.4|1629.2|1630.5|1629.3|1630.3|1629.1|2
1651710430000|2022-05-05 00:27:10|1630.2|1629|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|4
1651710440000|2022-05-05 00:27:20|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|18
1651710450000|2022-05-05 00:27:30|1630.2|1629|1630.9|1629.7|1630.9|1629.7|1630.2|1629|41
1651710460000|2022-05-05 00:27:40|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|5
1651710470000|2022-05-05 00:27:50|1630.7|1629.5|1631.4|1630.2|1631.4|1630.2|1630.7|1629.5|8
1651710480000|2022-05-05 00:28:00|||||||||2
1651710490000|2022-05-05 00:28:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651710500000|2022-05-05 00:28:20|1631.1|1629.9|1631.3|1630.1|1631.4|1630.2|1631.1|1629.9|12
1651710510000|2022-05-05 00:28:30|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|11
1651710520000|2022-05-05 00:28:40|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|15
1651710530000|2022-05-05 00:28:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1651710540000|2022-05-05 00:29:00|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|6
1651710550000|2022-05-05 00:29:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1651710560000|2022-05-05 00:29:20|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|6
1651710570000|2022-05-05 00:29:30|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|2
1651710580000|2022-05-05 00:29:40|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1651710590000|2022-05-05 00:29:50|||||||||8
1651710600000|2022-05-05 00:30:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1651710620000|2022-05-05 00:30:20|||||||||3
1651710630000|2022-05-05 00:30:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|19
1651710640000|2022-05-05 00:30:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1651710650000|2022-05-05 00:30:50|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|10
1651710660000|2022-05-05 00:31:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|2
1651710720000|2022-05-05 00:32:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1651710730000|2022-05-05 00:32:10|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|40
1651710740000|2022-05-05 00:32:20|1631.9|1630.7|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|2
1651710760000|2022-05-05 00:32:40|||||||||1
1651710780000|2022-05-05 00:33:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|2
1651710790000|2022-05-05 00:33:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1651710800000|2022-05-05 00:33:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1651710810000|2022-05-05 00:33:30|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|1
1651710830000|2022-05-05 00:33:50|||||||||1
1651710840000|2022-05-05 00:34:00|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1651710860000|2022-05-05 00:34:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651710870000|2022-05-05 00:34:30|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|1
1651710880000|2022-05-05 00:34:40|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|3
1651710890000|2022-05-05 00:34:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651710900000|2022-05-05 00:35:00|||||||||1
1651710930000|2022-05-05 00:35:30|||||||||1
1651710960000|2022-05-05 00:36:00|1630.7|1629.5|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|22
1651710990000|2022-05-05 00:36:30|||||||||20
1651711000000|2022-05-05 00:36:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|3
1651711020000|2022-05-05 00:37:00|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|13
1651711030000|2022-05-05 00:37:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|3
1651711040000|2022-05-05 00:37:20|||||||||2
1651711050000|2022-05-05 00:37:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|6
1651711090000|2022-05-05 00:38:10|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|6
1651711120000|2022-05-05 00:38:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651711130000|2022-05-05 00:38:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1651711140000|2022-05-05 00:39:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|10
1651711160000|2022-05-05 00:39:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|3
1651711180000|2022-05-05 00:39:40|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|16
1651711190000|2022-05-05 00:39:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|2
1651711200000|2022-05-05 00:40:00|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|3
1651711210000|2022-05-05 00:40:10|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|1
1651711220000|2022-05-05 00:40:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|2
1651711260000|2022-05-05 00:41:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1651711270000|2022-05-05 00:41:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|2
1651711290000|2022-05-05 00:41:30|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|0
1651711320000|2022-05-05 00:42:00|1631|1629.8|1631.2|1630|1631.2|1630|1630.9|1629.7|8
1651711340000|2022-05-05 00:42:20|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.2|1630|15
1651711350000|2022-05-05 00:42:30|||||||||1
1651711360000|2022-05-05 00:42:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|3
1651711370000|2022-05-05 00:42:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|20
1651711410000|2022-05-05 00:43:30|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|10
1651711420000|2022-05-05 00:43:40|||||||||75
1651711430000|2022-05-05 00:43:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|8
1651711440000|2022-05-05 00:44:00|||||||||10
1651711450000|2022-05-05 00:44:10|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|7
1651711460000|2022-05-05 00:44:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1651711470000|2022-05-05 00:44:30|||||||||5
1651711490000|2022-05-05 00:44:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|5
1651711510000|2022-05-05 00:45:10|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|9
1651711530000|2022-05-05 00:45:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|16
1651711540000|2022-05-05 00:45:40|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|10
1651711560000|2022-05-05 00:46:00|||||||||2
1651711580000|2022-05-05 00:46:20|||||||||1
1651711610000|2022-05-05 00:46:50|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|11
1651711620000|2022-05-05 00:47:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|2
1651711630000|2022-05-05 00:47:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|3
1651711640000|2022-05-05 00:47:20|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|2
1651711670000|2022-05-05 00:47:50|1631.4|1630.2|1631.7|1630.5|1631.7|1630.5|1631.4|1630.2|2
1651711680000|2022-05-05 00:48:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|2
1651711690000|2022-05-05 00:48:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|8
1651711720000|2022-05-05 00:48:40|||||||||1
1651711730000|2022-05-05 00:48:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|26
1651711740000|2022-05-05 00:49:00|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1651711750000|2022-05-05 00:49:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|5
1651711770000|2022-05-05 00:49:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|2
1651711780000|2022-05-05 00:49:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|4
1651711800000|2022-05-05 00:50:00|||||||||22
1651711820000|2022-05-05 00:50:20|||||||||1
1651711830000|2022-05-05 00:50:30|||||||||10
1651711840000|2022-05-05 00:50:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|13
1651711850000|2022-05-05 00:50:50|||||||||1
1651711860000|2022-05-05 00:51:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|4
1651711890000|2022-05-05 00:51:30|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|5
1651711930000|2022-05-05 00:52:10|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1651711940000|2022-05-05 00:52:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|31
1651711970000|2022-05-05 00:52:50|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633.1|1631.9|10
1651711980000|2022-05-05 00:53:00|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|1
1651711990000|2022-05-05 00:53:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1
1651712010000|2022-05-05 00:53:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1651712020000|2022-05-05 00:53:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|2
1651712030000|2022-05-05 00:53:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|8
1651712040000|2022-05-05 00:54:00|||||||||1
1651712050000|2022-05-05 00:54:10|||||||||11
1651712060000|2022-05-05 00:54:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1651712070000|2022-05-05 00:54:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|9
1651712080000|2022-05-05 00:54:40|||||||||11
1651712090000|2022-05-05 00:54:50|||||||||8
1651712100000|2022-05-05 00:55:00|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|2
1651712110000|2022-05-05 00:55:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|11
1651712120000|2022-05-05 00:55:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1651712130000|2022-05-05 00:55:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|8
1651712140000|2022-05-05 00:55:40|||||||||9
1651712150000|2022-05-05 00:55:50|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1651712170000|2022-05-05 00:56:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1651712190000|2022-05-05 00:56:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1651712200000|2022-05-05 00:56:40|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|18
1651712220000|2022-05-05 00:57:00|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|2
1651712230000|2022-05-05 00:57:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|3
1651712240000|2022-05-05 00:57:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|19
1651712260000|2022-05-05 00:57:40|||||||||2
1651712270000|2022-05-05 00:57:50|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|20
1651712280000|2022-05-05 00:58:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|4
1651712300000|2022-05-05 00:58:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|3
1651712340000|2022-05-05 00:59:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1651712350000|2022-05-05 00:59:10|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|4
1651712360000|2022-05-05 00:59:20|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|6
1651712370000|2022-05-05 00:59:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1651712400000|2022-05-05 01:00:00|1632.8|1631.6|1635.2|1634|1635.3|1634.1|1632.8|1631.6|94
1651712410000|2022-05-05 01:00:10|1635|1633.8|1636|1634.8|1636.1|1634.9|1635|1633.8|82
1651712420000|2022-05-05 01:00:20|1636.1|1634.9|1637.1|1635.9|1637.1|1635.9|1636|1634.8|83
1651712430000|2022-05-05 01:00:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|48
1651712440000|2022-05-05 01:00:40|1637.2|1636|1636.8|1635.6|1637.2|1636|1636.5|1635.3|68
1651712450000|2022-05-05 01:00:50|1636.9|1635.7|1637|1635.8|1637.1|1635.9|1636.9|1635.7|11
1651712460000|2022-05-05 01:01:00|1637.1|1635.9|1636.6|1635.4|1637.1|1635.9|1636.6|1635.4|15
1651712470000|2022-05-05 01:01:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|3
1651712480000|2022-05-05 01:01:20|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1635.7|1634.5|32
1651712490000|2022-05-05 01:01:30|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|1
1651712500000|2022-05-05 01:01:40|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|4
1651712510000|2022-05-05 01:01:50|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|3
1651712520000|2022-05-05 01:02:00|||||||||1
1651712540000|2022-05-05 01:02:20|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|5
1651712550000|2022-05-05 01:02:30|||||||||2
1651712560000|2022-05-05 01:02:40|||||||||7
1651712570000|2022-05-05 01:02:50|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|19
1651712580000|2022-05-05 01:03:00|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|12
1651712590000|2022-05-05 01:03:10|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636.1|1634.9|40
1651712600000|2022-05-05 01:03:20|1636.2|1635|1636.7|1635.5|1636.7|1635.5|1636.2|1635|7
1651712610000|2022-05-05 01:03:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1651712620000|2022-05-05 01:03:40|1637.2|1636|1637.2|1636|1637.3|1636.1|1637.1|1635.9|34
1651712630000|2022-05-05 01:03:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.2|1636|10
1651712640000|2022-05-05 01:04:00|||||||||29
1651712650000|2022-05-05 01:04:10|1637.1|1635.9|1637.7|1636.5|1637.7|1636.5|1637.1|1635.9|103
1651712660000|2022-05-05 01:04:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|7
1651712670000|2022-05-05 01:04:30|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|4
1651712680000|2022-05-05 01:04:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|7
1651712690000|2022-05-05 01:04:50|||||||||15
1651712700000|2022-05-05 01:05:00|1637.3|1636.1|1637|1635.8|1637.3|1636.1|1637|1635.8|12
1651712710000|2022-05-05 01:05:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1651712720000|2022-05-05 01:05:20|1636.8|1635.6|1636.4|1635.2|1636.8|1635.6|1636.4|1635.2|5
1651712730000|2022-05-05 01:05:30|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|5
1651712740000|2022-05-05 01:05:40|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|11
1651712750000|2022-05-05 01:05:50|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|5
1651712760000|2022-05-05 01:06:00|1635.9|1634.7|1636.5|1635.3|1636.5|1635.3|1635.9|1634.7|7
1651712770000|2022-05-05 01:06:10|1636.9|1635.7|1636.5|1635.3|1636.9|1635.7|1636.5|1635.3|4
1651712780000|2022-05-05 01:06:20|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|2
1651712790000|2022-05-05 01:06:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|6
1651712800000|2022-05-05 01:06:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|8
1651712810000|2022-05-05 01:06:50|||||||||5
1651712820000|2022-05-05 01:07:00|1636.3|1635.1|1636.6|1635.4|1636.7|1635.5|1636.3|1635.1|49
1651712830000|2022-05-05 01:07:10|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|13
1651712840000|2022-05-05 01:07:20|1636.3|1635.1|1636.8|1635.6|1636.8|1635.6|1636.3|1635.1|12
1651712860000|2022-05-05 01:07:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|3
1651712870000|2022-05-05 01:07:50|1637|1635.8|1637.3|1636.1|1637.3|1636.1|1637|1635.8|5
1651712880000|2022-05-05 01:08:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1651712890000|2022-05-05 01:08:10|1637|1635.8|1637.2|1636|1637.3|1636.1|1637|1635.8|30
1651712900000|2022-05-05 01:08:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1651712910000|2022-05-05 01:08:30|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|11
1651712920000|2022-05-05 01:08:40|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|4
1651712930000|2022-05-05 01:08:50|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|14
1651712940000|2022-05-05 01:09:00|||||||||5
1651712960000|2022-05-05 01:09:20|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1651712970000|2022-05-05 01:09:30|||||||||3
1651712980000|2022-05-05 01:09:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|29
1651712990000|2022-05-05 01:09:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|5
1651713000000|2022-05-05 01:10:00|1637.3|1636.1|1637|1635.8|1637.4|1636.2|1637|1635.8|20
1651713010000|2022-05-05 01:10:10|||||||||2
1651713020000|2022-05-05 01:10:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|10
1651713030000|2022-05-05 01:10:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|11
1651713040000|2022-05-05 01:10:40|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|10
1651713060000|2022-05-05 01:11:00|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637|1635.8|13
1651713070000|2022-05-05 01:11:10|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|10
1651713080000|2022-05-05 01:11:20|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|13
1651713090000|2022-05-05 01:11:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|0
1651713100000|2022-05-05 01:11:40|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|26
1651713110000|2022-05-05 01:11:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|37
1651713120000|2022-05-05 01:12:00|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|39
1651713130000|2022-05-05 01:12:10|1637.8|1636.6|1638.2|1637|1638.2|1637|1637.8|1636.6|17
1651713140000|2022-05-05 01:12:20|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|10
1651713150000|2022-05-05 01:12:30|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|11
1651713160000|2022-05-05 01:12:40|1638.1|1636.9|1638.2|1637|1638.6|1637.4|1638.1|1636.9|26
1651713170000|2022-05-05 01:12:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|23
1651713180000|2022-05-05 01:13:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1651713190000|2022-05-05 01:13:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|10
1651713200000|2022-05-05 01:13:20|1638.3|1637.1|1638.6|1637.4|1638.6|1637.4|1638.2|1637|18
1651713220000|2022-05-05 01:13:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|2
1651713230000|2022-05-05 01:13:50|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|5
1651713240000|2022-05-05 01:14:00|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|1
1651713250000|2022-05-05 01:14:10|1638.7|1637.5|1638.9|1637.7|1639|1637.8|1638.7|1637.5|32
1651713260000|2022-05-05 01:14:20|1639.1|1637.9|1639.2|1638|1639.2|1638|1639|1637.8|5
1651713270000|2022-05-05 01:14:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|8
1651713280000|2022-05-05 01:14:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|15
1651713290000|2022-05-05 01:14:50|1639.1|1637.9|1639.1|1637.9|1639.2|1638|1639.1|1637.9|10
1651713300000|2022-05-05 01:15:00|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|14
1651713310000|2022-05-05 01:15:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|12
1651713320000|2022-05-05 01:15:20|1639.5|1638.3|1639.6|1638.4|1639.7|1638.5|1639.5|1638.3|11
1651713330000|2022-05-05 01:15:30|1640|1638.8|1640|1638.8|1640.1|1638.9|1639.6|1638.4|53
1651713340000|2022-05-05 01:15:40|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|12
1651713350000|2022-05-05 01:15:50|1640|1638.8|1639.1|1637.9|1640|1638.8|1639.1|1637.9|7
1651713360000|2022-05-05 01:16:00|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|8
1651713370000|2022-05-05 01:16:10|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|7
1651713380000|2022-05-05 01:16:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.2|1638|8
1651713390000|2022-05-05 01:16:30|1639.5|1638.3|1639.2|1638|1639.5|1638.3|1639.2|1638|11
1651713400000|2022-05-05 01:16:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|2
1651713410000|2022-05-05 01:16:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|5
1651713420000|2022-05-05 01:17:00|1639.2|1638|1638.5|1637.3|1639.2|1638|1638.5|1637.3|19
1651713430000|2022-05-05 01:17:10|1638.7|1637.5|1639.1|1637.9|1639.1|1637.9|1638.7|1637.5|3
1651713440000|2022-05-05 01:17:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|6
1651713450000|2022-05-05 01:17:30|||||||||4
1651713460000|2022-05-05 01:17:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|12
1651713470000|2022-05-05 01:17:50|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|5
1651713480000|2022-05-05 01:18:00|1639.2|1638|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|3
1651713490000|2022-05-05 01:18:10|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|6
1651713500000|2022-05-05 01:18:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|1
1651713510000|2022-05-05 01:18:30|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1651713520000|2022-05-05 01:18:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1
1651713530000|2022-05-05 01:18:50|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|4
1651713540000|2022-05-05 01:19:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|11
1651713550000|2022-05-05 01:19:10|1639.1|1637.9|1639.6|1638.4|1639.6|1638.4|1639.1|1637.9|17
1651713560000|2022-05-05 01:19:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|18
1651713570000|2022-05-05 01:19:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|6
1651713580000|2022-05-05 01:19:40|1639.4|1638.2|1639.2|1638|1639.4|1638.2|1639.2|1638|15
1651713590000|2022-05-05 01:19:50|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1638.9|1637.7|14
1651713620000|2022-05-05 01:20:20|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|6
1651713660000|2022-05-05 01:21:00|1638.8|1637.6|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|5
1651713670000|2022-05-05 01:21:10|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|1
1651713680000|2022-05-05 01:21:20|1638.5|1637.3|1638|1636.8|1638.5|1637.3|1638|1636.8|7
1651713700000|2022-05-05 01:21:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|5
1651713710000|2022-05-05 01:21:50|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|4
1651713720000|2022-05-05 01:22:00|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.7|1636.5|11
1651713730000|2022-05-05 01:22:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651713740000|2022-05-05 01:22:20|||||||||1
1651713750000|2022-05-05 01:22:30|||||||||2
1651713760000|2022-05-05 01:22:40|1638.3|1637.1|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|16
1651713770000|2022-05-05 01:22:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|5
1651713790000|2022-05-05 01:23:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1651713800000|2022-05-05 01:23:20|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|12
1651713840000|2022-05-05 01:24:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|6
1651713850000|2022-05-05 01:24:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1651713870000|2022-05-05 01:24:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|6
1651713880000|2022-05-05 01:24:40|||||||||4
1651713890000|2022-05-05 01:24:50|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|4
1651713910000|2022-05-05 01:25:10|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|5
1651713920000|2022-05-05 01:25:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|2
1651713930000|2022-05-05 01:25:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|7
1651713940000|2022-05-05 01:25:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|4
1651713970000|2022-05-05 01:26:10|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|1
1651714000000|2022-05-05 01:26:40|1638.8|1637.6|1639.3|1638.1|1639.3|1638.1|1638.8|1637.6|7
1651714020000|2022-05-05 01:27:00|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|7
1651714030000|2022-05-05 01:27:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|2
1651714050000|2022-05-05 01:27:30|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1651714060000|2022-05-05 01:27:40|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|0
1651714070000|2022-05-05 01:27:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1651714080000|2022-05-05 01:28:00|1639|1637.8|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|12
1651714090000|2022-05-05 01:28:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651714120000|2022-05-05 01:28:40|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|6
1651714130000|2022-05-05 01:28:50|||||||||1
1651714140000|2022-05-05 01:29:00|||||||||1
1651714150000|2022-05-05 01:29:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|6
1651714160000|2022-05-05 01:29:20|||||||||3
1651714170000|2022-05-05 01:29:30|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1651714180000|2022-05-05 01:29:40|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|0
1651714190000|2022-05-05 01:29:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651714200000|2022-05-05 01:30:00|1639.8|1638.6|1639.4|1638.2|1639.8|1638.6|1639.4|1638.2|9
1651714230000|2022-05-05 01:30:30|1639.3|1638.1|1638.9|1637.7|1639.3|1638.1|1638.9|1637.7|9
1651714250000|2022-05-05 01:30:50|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|15
1651714260000|2022-05-05 01:31:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|7
1651714270000|2022-05-05 01:31:10|||||||||2
1651714290000|2022-05-05 01:31:30|1639.2|1638|1639.1|1637.9|1639.2|1638|1639|1637.8|2
1651714320000|2022-05-05 01:32:00|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|1
1651714330000|2022-05-05 01:32:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1651714340000|2022-05-05 01:32:20|1638.6|1637.4|1638.2|1637|1638.6|1637.4|1638.2|1637|7
1651714350000|2022-05-05 01:32:30|||||||||1
1651714360000|2022-05-05 01:32:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1651714370000|2022-05-05 01:32:50|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1651714380000|2022-05-05 01:33:00|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|17
1651714390000|2022-05-05 01:33:10|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1651714410000|2022-05-05 01:33:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1651714430000|2022-05-05 01:33:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|5
1651714440000|2022-05-05 01:34:00|||||||||6
1651714460000|2022-05-05 01:34:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|2
1651714470000|2022-05-05 01:34:30|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|20
1651714480000|2022-05-05 01:34:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1651714490000|2022-05-05 01:34:50|||||||||5
1651714510000|2022-05-05 01:35:10|||||||||2
1651714520000|2022-05-05 01:35:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1651714530000|2022-05-05 01:35:30|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|7
1651714550000|2022-05-05 01:35:50|||||||||1
1651714560000|2022-05-05 01:36:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|10
1651714570000|2022-05-05 01:36:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651714580000|2022-05-05 01:36:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|2
1651714590000|2022-05-05 01:36:30|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|19
1651714600000|2022-05-05 01:36:40|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|2
1651714610000|2022-05-05 01:36:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|8
1651714620000|2022-05-05 01:37:00|1639.2|1638|1639.4|1638.2|1639.6|1638.4|1639.2|1638|12
1651714630000|2022-05-05 01:37:10|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|21
1651714640000|2022-05-05 01:37:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|2
1651714650000|2022-05-05 01:37:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|2
1651714660000|2022-05-05 01:37:40|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|3
1651714670000|2022-05-05 01:37:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1651714730000|2022-05-05 01:38:50|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.2|1637|12
1651714740000|2022-05-05 01:39:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|7
1651714750000|2022-05-05 01:39:10|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638.2|1637|2
1651714760000|2022-05-05 01:39:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|3
1651714780000|2022-05-05 01:39:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1651714810000|2022-05-05 01:40:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651714820000|2022-05-05 01:40:20|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|1
1651714840000|2022-05-05 01:40:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|6
1651714860000|2022-05-05 01:41:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651714870000|2022-05-05 01:41:10|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|1
1651714880000|2022-05-05 01:41:20|||||||||1
1651714920000|2022-05-05 01:42:00|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1637.9|1636.7|80
1651714930000|2022-05-05 01:42:10|||||||||1
1651714940000|2022-05-05 01:42:20|1638.2|1637|1638|1636.8|1638.3|1637.1|1638|1636.8|3
1651714990000|2022-05-05 01:43:10|||||||||1
1651715010000|2022-05-05 01:43:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1651715030000|2022-05-05 01:43:50|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|2
1651715040000|2022-05-05 01:44:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1
1651715050000|2022-05-05 01:44:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1651715060000|2022-05-05 01:44:20|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|1
1651715070000|2022-05-05 01:44:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|1
1651715080000|2022-05-05 01:44:40|1637.9|1636.7|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|5
1651715090000|2022-05-05 01:44:50|||||||||16
1651715100000|2022-05-05 01:45:00|||||||||5
1651715130000|2022-05-05 01:45:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1651715140000|2022-05-05 01:45:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1651715150000|2022-05-05 01:45:50|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|6
1651715160000|2022-05-05 01:46:00|||||||||4
1651715170000|2022-05-05 01:46:10|||||||||11
1651715180000|2022-05-05 01:46:20|||||||||2
1651715190000|2022-05-05 01:46:30|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|2
1651715200000|2022-05-05 01:46:40|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|2
1651715210000|2022-05-05 01:46:50|||||||||3
1651715220000|2022-05-05 01:47:00|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|29
1651715260000|2022-05-05 01:47:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|3
1651715270000|2022-05-05 01:47:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|6
1651715280000|2022-05-05 01:48:00|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|3
1651715290000|2022-05-05 01:48:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1651715300000|2022-05-05 01:48:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1651715310000|2022-05-05 01:48:30|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|2
1651715340000|2022-05-05 01:49:00|1637.9|1636.7|1638|1636.8|1638.1|1636.9|1637.9|1636.7|2
1651715370000|2022-05-05 01:49:30|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1651715380000|2022-05-05 01:49:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1651715400000|2022-05-05 01:50:00|||||||||37
1651715410000|2022-05-05 01:50:10|||||||||2
1651715420000|2022-05-05 01:50:20|||||||||1
1651715430000|2022-05-05 01:50:30|||||||||6
1651715450000|2022-05-05 01:50:50|||||||||8
1651715460000|2022-05-05 01:51:00|||||||||3
1651715500000|2022-05-05 01:51:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|9
1651715530000|2022-05-05 01:52:10|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|4
1651715540000|2022-05-05 01:52:20|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|3
1651715560000|2022-05-05 01:52:40|1637.9|1636.7|1638|1636.8|1638.1|1636.9|1637.9|1636.7|1
1651715570000|2022-05-05 01:52:50|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|1
1651715580000|2022-05-05 01:53:00|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1651715590000|2022-05-05 01:53:10|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|6
1651715620000|2022-05-05 01:53:40|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|5
1651715630000|2022-05-05 01:53:50|1636.6|1635.4|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|2
1651715650000|2022-05-05 01:54:10|||||||||3
1651715680000|2022-05-05 01:54:40|||||||||1
1651715690000|2022-05-05 01:54:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|3
1651715700000|2022-05-05 01:55:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|6
1651715710000|2022-05-05 01:55:10|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|9
1651715720000|2022-05-05 01:55:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|4
1651715730000|2022-05-05 01:55:30|||||||||2
1651715740000|2022-05-05 01:55:40|||||||||2
1651715760000|2022-05-05 01:56:00|||||||||1
1651715770000|2022-05-05 01:56:10|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|23
1651715780000|2022-05-05 01:56:20|||||||||4
1651715790000|2022-05-05 01:56:30|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|4
1651715800000|2022-05-05 01:56:40|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|3
1651715820000|2022-05-05 01:57:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|5
1651715830000|2022-05-05 01:57:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|3
1651715840000|2022-05-05 01:57:20|||||||||1
1651715860000|2022-05-05 01:57:40|||||||||3
1651715870000|2022-05-05 01:57:50|||||||||1
1651715880000|2022-05-05 01:58:00|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|15
1651715890000|2022-05-05 01:58:10|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|1
1651715910000|2022-05-05 01:58:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|4
1651715920000|2022-05-05 01:58:40|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|1
1651715930000|2022-05-05 01:58:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|5
1651715940000|2022-05-05 01:59:00|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1636|1634.8|5
1651715950000|2022-05-05 01:59:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1651715960000|2022-05-05 01:59:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1651715970000|2022-05-05 01:59:30|1636.5|1635.3|1636|1634.8|1636.5|1635.3|1636|1634.8|2
1651715980000|2022-05-05 01:59:40|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|7
1651715990000|2022-05-05 01:59:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|4
1651716000000|2022-05-05 02:00:00|||||||||7
1651716010000|2022-05-05 02:00:10|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|2
1651716020000|2022-05-05 02:00:20|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1651716030000|2022-05-05 02:00:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1651716040000|2022-05-05 02:00:40|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|50
1651716060000|2022-05-05 02:01:00|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|2
1651716080000|2022-05-05 02:01:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651716100000|2022-05-05 02:01:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|7
1651716110000|2022-05-05 02:01:50|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1636|1634.8|2
1651716120000|2022-05-05 02:02:00|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.6|1634.4|7
1651716130000|2022-05-05 02:02:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|2
1651716140000|2022-05-05 02:02:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1651716150000|2022-05-05 02:02:30|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1651716160000|2022-05-05 02:02:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1651716170000|2022-05-05 02:02:50|1636.1|1634.9|1635.7|1634.5|1636.2|1635|1635.6|1634.4|4
1651716180000|2022-05-05 02:03:00|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.8|1634.6|4
1651716190000|2022-05-05 02:03:10|1636.1|1634.9|1635.8|1634.6|1636.1|1634.9|1635.7|1634.5|0
1651716200000|2022-05-05 02:03:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|2
1651716210000|2022-05-05 02:03:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1651716220000|2022-05-05 02:03:40|||||||||2
1651716230000|2022-05-05 02:03:50|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1651716240000|2022-05-05 02:04:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|3
1651716250000|2022-05-05 02:04:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1651716260000|2022-05-05 02:04:20|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1651716270000|2022-05-05 02:04:30|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|1
1651716280000|2022-05-05 02:04:40|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|3
1651716290000|2022-05-05 02:04:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|2
1651716300000|2022-05-05 02:05:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.4|1635.2|9
1651716340000|2022-05-05 02:05:40|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|1
1651716350000|2022-05-05 02:05:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651716360000|2022-05-05 02:06:00|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1651716370000|2022-05-05 02:06:10|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|2
1651716390000|2022-05-05 02:06:30|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|2
1651716400000|2022-05-05 02:06:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651716410000|2022-05-05 02:06:50|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|0
1651716420000|2022-05-05 02:07:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651716430000|2022-05-05 02:07:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1
1651716440000|2022-05-05 02:07:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|1
1651716450000|2022-05-05 02:07:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651716460000|2022-05-05 02:07:40|||||||||1
1651716470000|2022-05-05 02:07:50|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|0
1651716480000|2022-05-05 02:08:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1651716490000|2022-05-05 02:08:10|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.5|1635.3|2
1651716500000|2022-05-05 02:08:20|1636.5|1635.3|1636.7|1635.5|1636.8|1635.6|1636.5|1635.3|1
1651716520000|2022-05-05 02:08:40|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.3|1635.1|11
1651716540000|2022-05-05 02:09:00|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|1
1651716550000|2022-05-05 02:09:10|1636.5|1635.3|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1651716560000|2022-05-05 02:09:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1651716580000|2022-05-05 02:09:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1651716590000|2022-05-05 02:09:50|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|1
1651716600000|2022-05-05 02:10:00|1636.2|1635|1636.2|1635|1636.5|1635.3|1636.2|1635|1
1651716610000|2022-05-05 02:10:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1651716620000|2022-05-05 02:10:20|1636|1634.8|1636.1|1634.9|1636.3|1635.1|1636|1634.8|5
1651716630000|2022-05-05 02:10:30|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|7
1651716640000|2022-05-05 02:10:40|1635.5|1634.3|1635.6|1634.4|1635.8|1634.6|1635.5|1634.3|5
1651716660000|2022-05-05 02:11:00|1635.4|1634.2|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|5
1651716670000|2022-05-05 02:11:10|1635.5|1634.3|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|12
1651716680000|2022-05-05 02:11:20|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|1
1651716690000|2022-05-05 02:11:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651716700000|2022-05-05 02:11:40|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|2
1651716710000|2022-05-05 02:11:50|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|1
1651716720000|2022-05-05 02:12:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|1
1651716730000|2022-05-05 02:12:10|1635.2|1634|1635|1633.8|1635.3|1634.1|1635|1633.8|2
1651716740000|2022-05-05 02:12:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1651716750000|2022-05-05 02:12:30|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|2
1651716760000|2022-05-05 02:12:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|1
1651716770000|2022-05-05 02:12:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|3
1651716780000|2022-05-05 02:13:00|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|21
1651716790000|2022-05-05 02:13:10|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|15
1651716810000|2022-05-05 02:13:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|3
1651716820000|2022-05-05 02:13:40|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|2
1651716830000|2022-05-05 02:13:50|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|2
1651716840000|2022-05-05 02:14:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651716850000|2022-05-05 02:14:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1651716870000|2022-05-05 02:14:30|1635.6|1634.4|1635.9|1634.7|1636|1634.8|1635.6|1634.4|11
1651716880000|2022-05-05 02:14:40|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|0
1651716890000|2022-05-05 02:14:50|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|0
1651716900000|2022-05-05 02:15:00|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|1
1651716910000|2022-05-05 02:15:10|1636|1634.8|1635.5|1634.3|1636|1634.8|1635.5|1634.3|3
1651716960000|2022-05-05 02:16:00|1635.3|1634.1|1635.2|1634|1635.4|1634.2|1635.2|1634|12
1651717000000|2022-05-05 02:16:40|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|3
1651717020000|2022-05-05 02:17:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|3
1651717080000|2022-05-05 02:18:00|||||||||2
1651717100000|2022-05-05 02:18:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1651717110000|2022-05-05 02:18:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1651717120000|2022-05-05 02:18:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1651717140000|2022-05-05 02:19:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|5
1651717150000|2022-05-05 02:19:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1651717190000|2022-05-05 02:19:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|14
1651717200000|2022-05-05 02:20:00|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|1
1651717210000|2022-05-05 02:20:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|6
1651717230000|2022-05-05 02:20:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1651717270000|2022-05-05 02:21:10|||||||||1
1651717280000|2022-05-05 02:21:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651717290000|2022-05-05 02:21:30|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|4
1651717340000|2022-05-05 02:22:20|||||||||2
1651717360000|2022-05-05 02:22:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|2
1651717370000|2022-05-05 02:22:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651717380000|2022-05-05 02:23:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651717400000|2022-05-05 02:23:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651717470000|2022-05-05 02:24:30|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1651717490000|2022-05-05 02:24:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1651717500000|2022-05-05 02:25:00|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|4
1651717580000|2022-05-05 02:26:20|||||||||2
1651717690000|2022-05-05 02:28:10|||||||||1
1651717700000|2022-05-05 02:28:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|6
1651717720000|2022-05-05 02:28:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1651717730000|2022-05-05 02:28:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1651717740000|2022-05-05 02:29:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|2
1651717760000|2022-05-05 02:29:20|||||||||1
1651717800000|2022-05-05 02:30:00|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|12
1651717810000|2022-05-05 02:30:10|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|0
1651717820000|2022-05-05 02:30:20|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635|1633.8|0
1651717830000|2022-05-05 02:30:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1651717840000|2022-05-05 02:30:40|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|3
1651717850000|2022-05-05 02:30:50|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1651717860000|2022-05-05 02:31:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|6
1651717870000|2022-05-05 02:31:10|1635.8|1634.6|1635.3|1634.1|1635.8|1634.6|1635|1633.8|13
1651717880000|2022-05-05 02:31:20|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|5
1651717890000|2022-05-05 02:31:30|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|2
1651717920000|2022-05-05 02:32:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|44
1651717930000|2022-05-05 02:32:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|4
1651717950000|2022-05-05 02:32:30|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1651717960000|2022-05-05 02:32:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1651717970000|2022-05-05 02:32:50|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1651717980000|2022-05-05 02:33:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1651718010000|2022-05-05 02:33:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|4
1651718030000|2022-05-05 02:33:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1651718040000|2022-05-05 02:34:00|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|1
1651718050000|2022-05-05 02:34:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1651718080000|2022-05-05 02:34:40|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|6
1651718090000|2022-05-05 02:34:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|3
1651718100000|2022-05-05 02:35:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|4
1651718110000|2022-05-05 02:35:10|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|1
1651718120000|2022-05-05 02:35:20|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|1
1651718130000|2022-05-05 02:35:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1651718150000|2022-05-05 02:35:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.4|1634.2|1
1651718160000|2022-05-05 02:36:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1651718170000|2022-05-05 02:36:10|1635.8|1634.6|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|6
1651718180000|2022-05-05 02:36:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1651718190000|2022-05-05 02:36:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651718200000|2022-05-05 02:36:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1651718210000|2022-05-05 02:36:50|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|6
1651718220000|2022-05-05 02:37:00|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|5
1651718230000|2022-05-05 02:37:10|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1651718240000|2022-05-05 02:37:20|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1651718270000|2022-05-05 02:37:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1651718280000|2022-05-05 02:38:00|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|3
1651718310000|2022-05-05 02:38:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1651718330000|2022-05-05 02:38:50|||||||||5
1651718340000|2022-05-05 02:39:00|1635.8|1634.6|1635.9|1634.7|1636|1634.8|1635.8|1634.6|3
1651718360000|2022-05-05 02:39:20|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1651718380000|2022-05-05 02:39:40|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|1
1651718410000|2022-05-05 02:40:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|2
1651718420000|2022-05-05 02:40:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1651718430000|2022-05-05 02:40:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|0
1651718440000|2022-05-05 02:40:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1651718450000|2022-05-05 02:40:50|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.2|1634|0
1651718460000|2022-05-05 02:41:00|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1651718470000|2022-05-05 02:41:10|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|1
1651718480000|2022-05-05 02:41:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651718490000|2022-05-05 02:41:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.2|1634|0
1651718500000|2022-05-05 02:41:40|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1651718520000|2022-05-05 02:42:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1651718530000|2022-05-05 02:42:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1651718540000|2022-05-05 02:42:20|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1651718570000|2022-05-05 02:42:50|||||||||1
1651718580000|2022-05-05 02:43:00|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|1
1651718590000|2022-05-05 02:43:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1651718610000|2022-05-05 02:43:30|1635.4|1634.2|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|4
1651718620000|2022-05-05 02:43:40|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|2
1651718630000|2022-05-05 02:43:50|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|2
1651718640000|2022-05-05 02:44:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|0
1651718650000|2022-05-05 02:44:10|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.4|1635.2|30
1651718670000|2022-05-05 02:44:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.2|1635|2
1651718680000|2022-05-05 02:44:40|1636.7|1635.5|1636.9|1635.7|1637|1635.8|1636.7|1635.5|9
1651718690000|2022-05-05 02:44:50|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.5|1635.3|2
1651718700000|2022-05-05 02:45:00|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.5|1635.3|0
1651718730000|2022-05-05 02:45:30|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|2
1651718750000|2022-05-05 02:45:50|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|1
1651718760000|2022-05-05 02:46:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1651718770000|2022-05-05 02:46:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1651718790000|2022-05-05 02:46:30|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|2
1651718810000|2022-05-05 02:46:50|||||||||3
1651718820000|2022-05-05 02:47:00|1636.8|1635.6|1636.8|1635.6|1637|1635.8|1636.8|1635.6|5
1651718830000|2022-05-05 02:47:10|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|1
1651718840000|2022-05-05 02:47:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1651718850000|2022-05-05 02:47:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1651718870000|2022-05-05 02:47:50|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1651718880000|2022-05-05 02:48:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|7
1651718900000|2022-05-05 02:48:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1651718910000|2022-05-05 02:48:30|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|1
1651718920000|2022-05-05 02:48:40|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1651718930000|2022-05-05 02:48:50|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|1
1651718940000|2022-05-05 02:49:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1651718950000|2022-05-05 02:49:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|2
1651718960000|2022-05-05 02:49:20|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|0
1651718970000|2022-05-05 02:49:30|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1651718990000|2022-05-05 02:49:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651719000000|2022-05-05 02:50:00|1636.4|1635.2|1636.9|1635.7|1637|1635.8|1636.4|1635.2|2
1651719010000|2022-05-05 02:50:10|1637|1635.8|1636.5|1635.3|1637|1635.8|1636.5|1635.3|0
1651719020000|2022-05-05 02:50:20|1636.6|1635.4|1636.8|1635.6|1636.9|1635.7|1636.6|1635.4|17
1651719040000|2022-05-05 02:50:40|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|4
1651719080000|2022-05-05 02:51:20|||||||||1
1651719100000|2022-05-05 02:51:40|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|3
1651719110000|2022-05-05 02:51:50|||||||||1
1651719120000|2022-05-05 02:52:00|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|2
1651719130000|2022-05-05 02:52:10|||||||||1
1651719140000|2022-05-05 02:52:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|15
1651719150000|2022-05-05 02:52:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1651719160000|2022-05-05 02:52:40|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|0
1651719170000|2022-05-05 02:52:50|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|7
1651719180000|2022-05-05 02:53:00|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|5
1651719200000|2022-05-05 02:53:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|3
1651719210000|2022-05-05 02:53:30|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|4
1651719220000|2022-05-05 02:53:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1651719230000|2022-05-05 02:53:50|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1651719250000|2022-05-05 02:54:10|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1651719280000|2022-05-05 02:54:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|11
1651719290000|2022-05-05 02:54:50|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|3
1651719310000|2022-05-05 02:55:10|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|5
1651719320000|2022-05-05 02:55:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1651719330000|2022-05-05 02:55:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651719340000|2022-05-05 02:55:40|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1651719350000|2022-05-05 02:55:50|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|1
1651719360000|2022-05-05 02:56:00|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1651719370000|2022-05-05 02:56:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651719380000|2022-05-05 02:56:20|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|2
1651719390000|2022-05-05 02:56:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651719400000|2022-05-05 02:56:40|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|2
1651719410000|2022-05-05 02:56:50|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|1
1651719420000|2022-05-05 02:57:00|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1651719450000|2022-05-05 02:57:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1651719460000|2022-05-05 02:57:40|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|2
1651719470000|2022-05-05 02:57:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1651719480000|2022-05-05 02:58:00|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|7
1651719500000|2022-05-05 02:58:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|5
1651719510000|2022-05-05 02:58:30|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1651719520000|2022-05-05 02:58:40|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|11
1651719540000|2022-05-05 02:59:00|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1651719570000|2022-05-05 02:59:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1651719590000|2022-05-05 02:59:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1651719600000|2022-05-05 03:00:00|1637.8|1636.6|1637.4|1636.2|1637.8|1636.6|1637.4|1636.2|4
1651719610000|2022-05-05 03:00:10|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.1|1635.9|1
1651719620000|2022-05-05 03:00:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1651719640000|2022-05-05 03:00:40|1637.2|1636|1636.9|1635.7|1637.3|1636.1|1636.9|1635.7|3
1651719650000|2022-05-05 03:00:50|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1651719680000|2022-05-05 03:01:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651719700000|2022-05-05 03:01:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|5
1651719720000|2022-05-05 03:02:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651719750000|2022-05-05 03:02:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|3
1651719770000|2022-05-05 03:02:50|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1651719810000|2022-05-05 03:03:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1651719820000|2022-05-05 03:03:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1651719840000|2022-05-05 03:04:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1651719880000|2022-05-05 03:04:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1651719900000|2022-05-05 03:05:00|1636.8|1635.6|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|2
1651719910000|2022-05-05 03:05:10|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|1
1651719920000|2022-05-05 03:05:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1651719930000|2022-05-05 03:05:30|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.2|1635|3
1651719940000|2022-05-05 03:05:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1651719950000|2022-05-05 03:05:50|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1651720000000|2022-05-05 03:06:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651720020000|2022-05-05 03:07:00|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|2
1651720040000|2022-05-05 03:07:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|1
1651720060000|2022-05-05 03:07:40|||||||||1
1651720100000|2022-05-05 03:08:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1651720110000|2022-05-05 03:08:30|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|0
1651720140000|2022-05-05 03:09:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1651720150000|2022-05-05 03:09:10|1636.5|1635.3|1636.2|1635|1636.5|1635.3|1636.2|1635|1
1651720160000|2022-05-05 03:09:20|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|2
1651720170000|2022-05-05 03:09:30|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1651720180000|2022-05-05 03:09:40|1636.1|1634.9|1636.4|1635.2|1636.5|1635.3|1636.1|1634.9|2
1651720200000|2022-05-05 03:10:00|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1651720210000|2022-05-05 03:10:10|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1651720220000|2022-05-05 03:10:20|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|0
1651720230000|2022-05-05 03:10:30|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1651720240000|2022-05-05 03:10:40|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1651720260000|2022-05-05 03:11:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1651720270000|2022-05-05 03:11:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1651720280000|2022-05-05 03:11:20|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|6
1651720290000|2022-05-05 03:11:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651720300000|2022-05-05 03:11:40|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1651720330000|2022-05-05 03:12:10|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|0
1651720350000|2022-05-05 03:12:30|||||||||1
1651720380000|2022-05-05 03:13:00|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|2
1651720400000|2022-05-05 03:13:20|1637.5|1636.3|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|0
1651720410000|2022-05-05 03:13:30|1637.6|1636.4|1637.8|1636.6|1637.9|1636.7|1637.5|1636.3|8
1651720420000|2022-05-05 03:13:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|5
1651720430000|2022-05-05 03:13:50|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|8
1651720450000|2022-05-05 03:14:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1651720470000|2022-05-05 03:14:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1
1651720480000|2022-05-05 03:14:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|11
1651720490000|2022-05-05 03:14:50|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.9|1637.7|16
1651720500000|2022-05-05 03:15:00|1639.3|1638.1|1639.7|1638.5|1639.7|1638.5|1639.3|1638.1|13
1651720510000|2022-05-05 03:15:10|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|6
1651720520000|2022-05-05 03:15:20|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|0
1651720530000|2022-05-05 03:15:30|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|1
1651720550000|2022-05-05 03:15:50|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|0
1651720560000|2022-05-05 03:16:00|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|6
1651720570000|2022-05-05 03:16:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|11
1651720580000|2022-05-05 03:16:20|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|3
1651720590000|2022-05-05 03:16:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|2
1651720600000|2022-05-05 03:16:40|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|2
1651720610000|2022-05-05 03:16:50|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|11
1651720630000|2022-05-05 03:17:10|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|2
1651720640000|2022-05-05 03:17:20|1639.6|1638.4|1640|1638.8|1640|1638.8|1639.6|1638.4|10
1651720650000|2022-05-05 03:17:30|||||||||2
1651720660000|2022-05-05 03:17:40|1639.9|1638.7|1639.6|1638.4|1639.9|1638.7|1639.6|1638.4|1
1651720680000|2022-05-05 03:18:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1651720690000|2022-05-05 03:18:10|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|7
1651720700000|2022-05-05 03:18:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|18
1651720710000|2022-05-05 03:18:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|3
1651720720000|2022-05-05 03:18:40|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|1
1651720730000|2022-05-05 03:18:50|||||||||1
1651720740000|2022-05-05 03:19:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|2
1651720750000|2022-05-05 03:19:10|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|3
1651720770000|2022-05-05 03:19:30|||||||||1
1651720780000|2022-05-05 03:19:40|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|2
1651720820000|2022-05-05 03:20:20|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|3
1651720830000|2022-05-05 03:20:30|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.5|1638.3|3
1651720840000|2022-05-05 03:20:40|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1651720860000|2022-05-05 03:21:00|||||||||3
1651720870000|2022-05-05 03:21:10|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|6
1651720880000|2022-05-05 03:21:20|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|1
1651720890000|2022-05-05 03:21:30|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|2
1651720900000|2022-05-05 03:21:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1651720920000|2022-05-05 03:22:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|2
1651720930000|2022-05-05 03:22:10|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1651720950000|2022-05-05 03:22:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651720980000|2022-05-05 03:23:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1
1651720990000|2022-05-05 03:23:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651721000000|2022-05-05 03:23:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1651721010000|2022-05-05 03:23:30|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|1
1651721020000|2022-05-05 03:23:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1651721040000|2022-05-05 03:24:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1
1651721050000|2022-05-05 03:24:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|0
1651721070000|2022-05-05 03:24:30|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1651721080000|2022-05-05 03:24:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651721100000|2022-05-05 03:25:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1651721110000|2022-05-05 03:25:10|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|4
1651721150000|2022-05-05 03:25:50|||||||||2
1651721160000|2022-05-05 03:26:00|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|46
1651721170000|2022-05-05 03:26:10|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|3
1651721180000|2022-05-05 03:26:20|1639.8|1638.6|1639.4|1638.2|1639.8|1638.6|1639.1|1637.9|6
1651721230000|2022-05-05 03:27:10|||||||||1
1651721250000|2022-05-05 03:27:30|||||||||4
1651721270000|2022-05-05 03:27:50|||||||||2
1651721280000|2022-05-05 03:28:00|||||||||1
1651721290000|2022-05-05 03:28:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|3
1651721340000|2022-05-05 03:29:00|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1651721350000|2022-05-05 03:29:10|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|0
1651721360000|2022-05-05 03:29:20|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1651721390000|2022-05-05 03:29:50|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1651721400000|2022-05-05 03:30:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651721500000|2022-05-05 03:31:40|1639.4|1638.2|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|4
1651721510000|2022-05-05 03:31:50|||||||||2
1651721520000|2022-05-05 03:32:00|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1
1651721530000|2022-05-05 03:32:10|||||||||5
1651721590000|2022-05-05 03:33:10|||||||||6
1651721640000|2022-05-05 03:34:00|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|2
1651721670000|2022-05-05 03:34:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1651721760000|2022-05-05 03:36:00|||||||||2
1651721810000|2022-05-05 03:36:50|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|5
1651721830000|2022-05-05 03:37:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|2
1651721840000|2022-05-05 03:37:20|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|3
1651721890000|2022-05-05 03:38:10|||||||||1
1651721910000|2022-05-05 03:38:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|4
1651721920000|2022-05-05 03:38:40|||||||||6
1651721950000|2022-05-05 03:39:10|||||||||5
1651721980000|2022-05-05 03:39:40|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|3
1651722000000|2022-05-05 03:40:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651722010000|2022-05-05 03:40:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651722040000|2022-05-05 03:40:40|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1651722050000|2022-05-05 03:40:50|||||||||1
1651722060000|2022-05-05 03:41:00|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|2
1651722100000|2022-05-05 03:41:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|7
1651722140000|2022-05-05 03:42:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|2
1651722240000|2022-05-05 03:44:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1651722260000|2022-05-05 03:44:20|||||||||1
1651722290000|2022-05-05 03:44:50|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1651722310000|2022-05-05 03:45:10|||||||||3
1651722440000|2022-05-05 03:47:20|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|11
1651722450000|2022-05-05 03:47:30|||||||||1
1651722480000|2022-05-05 03:48:00|||||||||1
1651722650000|2022-05-05 03:50:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651722690000|2022-05-05 03:51:30|||||||||1
1651722710000|2022-05-05 03:51:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|3
1651722760000|2022-05-05 03:52:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651722770000|2022-05-05 03:52:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1651722830000|2022-05-05 03:53:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651722850000|2022-05-05 03:54:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|2
1651722890000|2022-05-05 03:54:50|||||||||1
1651722910000|2022-05-05 03:55:10|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|1
1651723150000|2022-05-05 03:59:10|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|1
1651723200000|2022-05-05 04:00:00|||||||||1
1651723310000|2022-05-05 04:01:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1651723320000|2022-05-05 04:02:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1651723330000|2022-05-05 04:02:10|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1651723350000|2022-05-05 04:02:30|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|2
1651723390000|2022-05-05 04:03:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1651723420000|2022-05-05 04:03:40|||||||||1
1651723430000|2022-05-05 04:03:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1
1651723440000|2022-05-05 04:04:00|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|2
1651723500000|2022-05-05 04:05:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|3
1651723520000|2022-05-05 04:05:20|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|1
1651723650000|2022-05-05 04:07:30|||||||||2
1651723670000|2022-05-05 04:07:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|2
1651723680000|2022-05-05 04:08:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1651723860000|2022-05-05 04:11:00|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1
1651723870000|2022-05-05 04:11:10|||||||||1
1651723920000|2022-05-05 04:12:00|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|2
1651723950000|2022-05-05 04:12:30|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|0
1651724030000|2022-05-05 04:13:50|||||||||2
1651724100000|2022-05-05 04:15:00|||||||||2
1651724140000|2022-05-05 04:15:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|12
1651724160000|2022-05-05 04:16:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1651724180000|2022-05-05 04:16:20|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1651724190000|2022-05-05 04:16:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651724260000|2022-05-05 04:17:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1651724390000|2022-05-05 04:19:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|3
1651724420000|2022-05-05 04:20:20|||||||||1
1651724430000|2022-05-05 04:20:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1651724440000|2022-05-05 04:20:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1651724450000|2022-05-05 04:20:50|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.2|1636|15
1651724460000|2022-05-05 04:21:00|1637.3|1636.1|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|1
1651724480000|2022-05-05 04:21:20|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1651724510000|2022-05-05 04:21:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1651724520000|2022-05-05 04:22:00|||||||||1
1651724530000|2022-05-05 04:22:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651724550000|2022-05-05 04:22:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1651724560000|2022-05-05 04:22:40|||||||||1
1651724570000|2022-05-05 04:22:50|||||||||6
1651724620000|2022-05-05 04:23:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1651724630000|2022-05-05 04:23:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1651724640000|2022-05-05 04:24:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1651724650000|2022-05-05 04:24:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1651724680000|2022-05-05 04:24:40|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1651724730000|2022-05-05 04:25:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1651724750000|2022-05-05 04:25:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|2
1651724760000|2022-05-05 04:26:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651724770000|2022-05-05 04:26:10|||||||||3
1651724810000|2022-05-05 04:26:50|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|1
1651724820000|2022-05-05 04:27:00|||||||||1
1651724860000|2022-05-05 04:27:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1651724870000|2022-05-05 04:27:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1651724880000|2022-05-05 04:28:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651724900000|2022-05-05 04:28:20|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|1
1651724930000|2022-05-05 04:28:50|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|2
1651724940000|2022-05-05 04:29:00|||||||||1
1651725000000|2022-05-05 04:30:00|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|13
1651725020000|2022-05-05 04:30:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651725030000|2022-05-05 04:30:30|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|3
1651725070000|2022-05-05 04:31:10|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|1
1651725100000|2022-05-05 04:31:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|8
1651725120000|2022-05-05 04:32:00|||||||||1
1651725230000|2022-05-05 04:33:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1651725240000|2022-05-05 04:34:00|||||||||1
1651725300000|2022-05-05 04:35:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1651725340000|2022-05-05 04:35:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651725480000|2022-05-05 04:38:00|||||||||2
1651725540000|2022-05-05 04:39:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1651725550000|2022-05-05 04:39:10|||||||||1
1651725660000|2022-05-05 04:41:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651725690000|2022-05-05 04:41:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1651725730000|2022-05-05 04:42:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1651725740000|2022-05-05 04:42:20|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|1
1651725800000|2022-05-05 04:43:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1651725830000|2022-05-05 04:43:50|1638.1|1636.9|1638.5|1637.3|1638.6|1637.4|1638.1|1636.9|12
1651725840000|2022-05-05 04:44:00|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|5
1651725850000|2022-05-05 04:44:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1651725900000|2022-05-05 04:45:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|5
1651725940000|2022-05-05 04:45:40|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|2
1651725970000|2022-05-05 04:46:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1651725990000|2022-05-05 04:46:30|||||||||1
1651726010000|2022-05-05 04:46:50|||||||||1
1651726020000|2022-05-05 04:47:00|||||||||3
1651726180000|2022-05-05 04:49:40|||||||||1
1651726200000|2022-05-05 04:50:00|||||||||1
1651726240000|2022-05-05 04:50:40|||||||||1
1651726250000|2022-05-05 04:50:50|||||||||1
1651726290000|2022-05-05 04:51:30|||||||||1
1651726330000|2022-05-05 04:52:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1651726370000|2022-05-05 04:52:50|||||||||1
1651726490000|2022-05-05 04:54:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1651726500000|2022-05-05 04:55:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651726560000|2022-05-05 04:56:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1651726570000|2022-05-05 04:56:10|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|2
1651726600000|2022-05-05 04:56:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1651726680000|2022-05-05 04:58:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651726790000|2022-05-05 04:59:50|||||||||1
1651726850000|2022-05-05 05:00:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|4
1651726860000|2022-05-05 05:01:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1651726870000|2022-05-05 05:01:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651726900000|2022-05-05 05:01:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1651726960000|2022-05-05 05:02:40|||||||||1
1651727020000|2022-05-05 05:03:40|||||||||1
1651727090000|2022-05-05 05:04:50|||||||||1
1651727100000|2022-05-05 05:05:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|15
1651727110000|2022-05-05 05:05:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651727140000|2022-05-05 05:05:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1651727160000|2022-05-05 05:06:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|2
1651727170000|2022-05-05 05:06:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|3
1651727190000|2022-05-05 05:06:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1651727220000|2022-05-05 05:07:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651727230000|2022-05-05 05:07:10|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|4
1651727260000|2022-05-05 05:07:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1651727330000|2022-05-05 05:08:50|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|18
1651727360000|2022-05-05 05:09:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1651727370000|2022-05-05 05:09:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1651727480000|2022-05-05 05:11:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1651727530000|2022-05-05 05:12:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|9
1651727540000|2022-05-05 05:12:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1651727560000|2022-05-05 05:12:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|2
1651727670000|2022-05-05 05:14:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651727760000|2022-05-05 05:16:00|||||||||2
1651727780000|2022-05-05 05:16:20|||||||||7
1651727790000|2022-05-05 05:16:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|5
1651727800000|2022-05-05 05:16:40|||||||||1
1651727810000|2022-05-05 05:16:50|||||||||1
1651727830000|2022-05-05 05:17:10|||||||||1
1651727840000|2022-05-05 05:17:20|||||||||1
1651727860000|2022-05-05 05:17:40|||||||||4
1651727870000|2022-05-05 05:17:50|||||||||1
1651727890000|2022-05-05 05:18:10|||||||||2
1651727920000|2022-05-05 05:18:40|||||||||3
1651727930000|2022-05-05 05:18:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|4
1651727940000|2022-05-05 05:19:00|||||||||1
1651727950000|2022-05-05 05:19:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|5
1651728010000|2022-05-05 05:20:10|||||||||2
1651728060000|2022-05-05 05:21:00|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|9
1651728080000|2022-05-05 05:21:20|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|2
1651728120000|2022-05-05 05:22:00|1638.6|1637.4|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|1
1651728130000|2022-05-05 05:22:10|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|5
1651728140000|2022-05-05 05:22:20|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1651728210000|2022-05-05 05:23:30|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|3
1651728230000|2022-05-05 05:23:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|3
1651728250000|2022-05-05 05:24:10|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1651728260000|2022-05-05 05:24:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1651728270000|2022-05-05 05:24:30|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1651728290000|2022-05-05 05:24:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|2
1651728310000|2022-05-05 05:25:10|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|1
1651728350000|2022-05-05 05:25:50|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1651728360000|2022-05-05 05:26:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1651728370000|2022-05-05 05:26:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|2
1651728420000|2022-05-05 05:27:00|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|1
1651728430000|2022-05-05 05:27:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1651728450000|2022-05-05 05:27:30|||||||||1
1651728520000|2022-05-05 05:28:40|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.7|1637.5|3
1651728550000|2022-05-05 05:29:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1651728570000|2022-05-05 05:29:30|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|1
1651728600000|2022-05-05 05:30:00|1638.7|1637.5|1639.1|1637.9|1639.1|1637.9|1638.7|1637.5|3
1651728610000|2022-05-05 05:30:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1651728620000|2022-05-05 05:30:20|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|2
1651728630000|2022-05-05 05:30:30|1638.7|1637.5|1638.8|1637.6|1639.1|1637.9|1638.7|1637.5|2
1651728640000|2022-05-05 05:30:40|1639|1637.8|1639|1637.8|1639|1637.8|1638.8|1637.6|1
1651728650000|2022-05-05 05:30:50|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|0
1651728660000|2022-05-05 05:31:00|1639.2|1638|1639.2|1638|1639.2|1638|1639.1|1637.9|3
1651728670000|2022-05-05 05:31:10|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|1
1651728680000|2022-05-05 05:31:20|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|2
1651728690000|2022-05-05 05:31:30|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1651728700000|2022-05-05 05:31:40|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1651728710000|2022-05-05 05:31:50|1639.5|1638.3|1640.4|1639.2|1640.4|1639.2|1639.5|1638.3|22
1651728720000|2022-05-05 05:32:00|1640.5|1639.3|1640.2|1639|1640.6|1639.4|1640.1|1638.9|7
1651728730000|2022-05-05 05:32:10|1640.1|1638.9|1640.3|1639.1|1640.3|1639.1|1640.1|1638.9|2
1651728740000|2022-05-05 05:32:20|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|2
1651728750000|2022-05-05 05:32:30|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1
1651728760000|2022-05-05 05:32:40|1640.6|1639.4|1640.9|1639.7|1640.9|1639.7|1640.6|1639.4|37
1651728770000|2022-05-05 05:32:50|||||||||4
1651728780000|2022-05-05 05:33:00|||||||||11
1651728800000|2022-05-05 05:33:20|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|20
1651728810000|2022-05-05 05:33:30|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|2
1651728830000|2022-05-05 05:33:50|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|5
1651728840000|2022-05-05 05:34:00|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.4|1640.2|130
1651728850000|2022-05-05 05:34:10|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|1
1651728860000|2022-05-05 05:34:20|1641.4|1640.2|1641.7|1640.5|1641.7|1640.5|1641.4|1640.2|8
1651728870000|2022-05-05 05:34:30|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|136
1651728880000|2022-05-05 05:34:40|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.1|1639.9|8
1651728890000|2022-05-05 05:34:50|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|25
1651728900000|2022-05-05 05:35:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|6
1651728910000|2022-05-05 05:35:10|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.4|1641.2|25
1651728920000|2022-05-05 05:35:20|1642.4|1641.2|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|6
1651728930000|2022-05-05 05:35:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|19
1651728940000|2022-05-05 05:35:40|1642.7|1641.5|1642.4|1641.2|1642.7|1641.5|1642.4|1641.2|6
1651728950000|2022-05-05 05:35:50|1642.5|1641.3|1642.7|1641.5|1642.7|1641.5|1642.2|1641|4
1651728960000|2022-05-05 05:36:00|1642.6|1641.4|1642.4|1641.2|1642.6|1641.4|1642.4|1641.2|13
1651728970000|2022-05-05 05:36:10|1642.5|1641.3|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|2
1651728980000|2022-05-05 05:36:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|5
1651728990000|2022-05-05 05:36:30|1642.3|1641.1|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|2
1651729010000|2022-05-05 05:36:50|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|0
1651729020000|2022-05-05 05:37:00|1642.4|1641.2|1642.1|1640.9|1642.4|1641.2|1642.1|1640.9|4
1651729030000|2022-05-05 05:37:10|1641.9|1640.7|1641.6|1640.4|1641.9|1640.7|1641.6|1640.4|6
1651729040000|2022-05-05 05:37:20|1641.7|1640.5|1642.1|1640.9|1642.1|1640.9|1641.7|1640.5|4
1651729050000|2022-05-05 05:37:30|1642.2|1641|1642.2|1641|1642.2|1641|1642.1|1640.9|2
1651729060000|2022-05-05 05:37:40|1642.3|1641.1|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|2
1651729070000|2022-05-05 05:37:50|1643.3|1642.1|1643.1|1641.9|1643.3|1642.1|1643.1|1641.9|39
1651729080000|2022-05-05 05:38:00|1643.3|1642.1|1643.5|1642.3|1643.5|1642.3|1643.1|1641.9|20
1651729090000|2022-05-05 05:38:10|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|1643.7|1642.5|16
1651729100000|2022-05-05 05:38:20|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|1643.5|1642.3|11
1651729110000|2022-05-05 05:38:30|||||||||4
1651729130000|2022-05-05 05:38:50|||||||||28
1651729140000|2022-05-05 05:39:00|||||||||8
1651729150000|2022-05-05 05:39:10|||||||||12
1651729160000|2022-05-05 05:39:20|1642.7|1641.5|1642.6|1641.4|1642.8|1641.6|1642.5|1641.3|21
1651729170000|2022-05-05 05:39:30|1642.5|1641.3|1643|1641.8|1643|1641.8|1642.5|1641.3|6
1651729190000|2022-05-05 05:39:50|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.8|1641.6|0
1651729200000|2022-05-05 05:40:00|1642.7|1641.5|1642.3|1641.1|1642.7|1641.5|1642.2|1641|3
1651729210000|2022-05-05 05:40:10|1642.2|1641|1642.1|1640.9|1642.2|1641|1642.1|1640.9|2
1651729220000|2022-05-05 05:40:20|1642|1640.8|1642|1640.8|1642.1|1640.9|1642|1640.8|0
1651729230000|2022-05-05 05:40:30|1642.1|1640.9|1642.3|1641.1|1642.3|1641.1|1642.1|1640.9|3
1651729240000|2022-05-05 05:40:40|1642.4|1641.2|1642.4|1641.2|1642.6|1641.4|1642.4|1641.2|2
1651729250000|2022-05-05 05:40:50|1642.3|1641.1|1642.6|1641.4|1642.6|1641.4|1642.3|1641.1|1
1651729260000|2022-05-05 05:41:00|1642.5|1641.3|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|6
1651729270000|2022-05-05 05:41:10|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|2
1651729290000|2022-05-05 05:41:30|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|0
1651729310000|2022-05-05 05:41:50|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|1
1651729320000|2022-05-05 05:42:00|1642.3|1641.1|1642.8|1641.6|1642.8|1641.6|1642.2|1641|10
1651729340000|2022-05-05 05:42:20|||||||||7
1651729350000|2022-05-05 05:42:30|1643.2|1642|1643.2|1642|1643.2|1642|1643.2|1642|12
1651729360000|2022-05-05 05:42:40|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|0
1651729370000|2022-05-05 05:42:50|1643.2|1642|1643.2|1642|1643.3|1642.1|1643.2|1642|1
1651729380000|2022-05-05 05:43:00|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643.2|1642|2
1651729390000|2022-05-05 05:43:10|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|0
1651729400000|2022-05-05 05:43:20|1643.2|1642|1643.2|1642|1643.2|1642|1643|1641.8|25
1651729420000|2022-05-05 05:43:40|||||||||1
1651729430000|2022-05-05 05:43:50|1643|1641.8|1643.2|1642|1643.2|1642|1643|1641.8|2
1651729440000|2022-05-05 05:44:00|1643|1641.8|1643.3|1642.1|1643.4|1642.2|1643|1641.8|3
1651729450000|2022-05-05 05:44:10|1643.6|1642.4|1643.5|1642.3|1643.6|1642.4|1643.5|1642.3|3
1651729460000|2022-05-05 05:44:20|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|2
1651729470000|2022-05-05 05:44:30|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|2
1651729490000|2022-05-05 05:44:50|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|2
1651729500000|2022-05-05 05:45:00|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|1643.4|1642.2|2
1651729510000|2022-05-05 05:45:10|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1
1651729540000|2022-05-05 05:45:40|1643.2|1642|1642.5|1641.3|1643.2|1642|1642.5|1641.3|5
1651729550000|2022-05-05 05:45:50|||||||||3
1651729560000|2022-05-05 05:46:00|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.5|1641.3|4
1651729570000|2022-05-05 05:46:10|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|0
1651729580000|2022-05-05 05:46:20|1642.7|1641.5|1642.6|1641.4|1642.7|1641.5|1642.6|1641.4|1
1651729590000|2022-05-05 05:46:30|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|0
1651729610000|2022-05-05 05:46:50|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|4
1651729620000|2022-05-05 05:47:00|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1
1651729660000|2022-05-05 05:47:40|1642.9|1641.7|1643|1641.8|1643|1641.8|1642.9|1641.7|3
1651729680000|2022-05-05 05:48:00|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.8|1641.6|2
1651729690000|2022-05-05 05:48:10|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|4
1651729720000|2022-05-05 05:48:40|1642.6|1641.4|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|1
1651729730000|2022-05-05 05:48:50|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1
1651729740000|2022-05-05 05:49:00|||||||||3
1651729750000|2022-05-05 05:49:10|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1
1651729770000|2022-05-05 05:49:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1651729800000|2022-05-05 05:50:00|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|4
1651729810000|2022-05-05 05:50:10|||||||||2
1651729830000|2022-05-05 05:50:30|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|0
1651729850000|2022-05-05 05:50:50|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|4
1651729870000|2022-05-05 05:51:10|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|0
1651729890000|2022-05-05 05:51:30|||||||||1
1651729900000|2022-05-05 05:51:40|1642.1|1640.9|1642.1|1640.9|1642.2|1641|1642.1|1640.9|6
1651729910000|2022-05-05 05:51:50|||||||||1
1651729920000|2022-05-05 05:52:00|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|2
1651729930000|2022-05-05 05:52:10|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|1
1651729950000|2022-05-05 05:52:30|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|0
1651729960000|2022-05-05 05:52:40|1642.1|1640.9|1642.2|1641|1642.2|1641|1642.1|1640.9|0
1651729990000|2022-05-05 05:53:10|1642.3|1641.1|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|0
1651730030000|2022-05-05 05:53:50|1642|1640.8|1641.5|1640.3|1642|1640.8|1641.5|1640.3|5
1651730040000|2022-05-05 05:54:00|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|1
1651730050000|2022-05-05 05:54:10|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|0
1651730070000|2022-05-05 05:54:30|||||||||1
1651730080000|2022-05-05 05:54:40|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|1
1651730150000|2022-05-05 05:55:50|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|9
1651730160000|2022-05-05 05:56:00|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|10
1651730170000|2022-05-05 05:56:10|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|3
1651730180000|2022-05-05 05:56:20|1641|1639.8|1640.9|1639.7|1641|1639.8|1640.9|1639.7|0
1651730220000|2022-05-05 05:57:00|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|1
1651730230000|2022-05-05 05:57:10|1640.5|1639.3|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|2
1651730250000|2022-05-05 05:57:30|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|0
1651730260000|2022-05-05 05:57:40|||||||||2
1651730270000|2022-05-05 05:57:50|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|0
1651730300000|2022-05-05 05:58:20|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1651730310000|2022-05-05 05:58:30|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|0
1651730320000|2022-05-05 05:58:40|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1
1651730340000|2022-05-05 05:59:00|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1651730350000|2022-05-05 05:59:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1651730370000|2022-05-05 05:59:30|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|1
1651730380000|2022-05-05 05:59:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|0
1651730400000|2022-05-05 06:00:00|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|1
1651730430000|2022-05-05 06:00:30|1640.5|1639.3|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|2
1651730440000|2022-05-05 06:00:40|1640.3|1639.1|1640|1638.8|1640.3|1639.1|1639.9|1638.7|6
1651730450000|2022-05-05 06:00:50|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|2
1651730460000|2022-05-05 06:01:00|||||||||2
1651730470000|2022-05-05 06:01:10|||||||||1
1651730480000|2022-05-05 06:01:20|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|1
1651730520000|2022-05-05 06:02:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|2
1651730550000|2022-05-05 06:02:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1651730560000|2022-05-05 06:02:40|1639.7|1638.5|1639.9|1638.7|1640|1638.8|1639.7|1638.5|2
1651730610000|2022-05-05 06:03:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1
1651730640000|2022-05-05 06:04:00|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|3
1651730670000|2022-05-05 06:04:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1651730680000|2022-05-05 06:04:40|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|2
1651730740000|2022-05-05 06:05:40|1639|1637.8|1639|1637.8|1639|1637.8|1638.9|1637.7|7
1651730750000|2022-05-05 06:05:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|5
1651730760000|2022-05-05 06:06:00|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|0
1651730770000|2022-05-05 06:06:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|2
1651730780000|2022-05-05 06:06:20|||||||||1
1651730790000|2022-05-05 06:06:30|1638.7|1637.5|1638.4|1637.2|1638.8|1637.6|1638.4|1637.2|4
1651730800000|2022-05-05 06:06:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651730820000|2022-05-05 06:07:00|1638.4|1637.2|1637.8|1636.6|1638.4|1637.2|1637.8|1636.6|16
1651730830000|2022-05-05 06:07:10|1637.7|1636.5|1638.1|1636.9|1638.1|1636.9|1637.7|1636.5|2
1651730840000|2022-05-05 06:07:20|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|4
1651730860000|2022-05-05 06:07:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1651730870000|2022-05-05 06:07:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651730880000|2022-05-05 06:08:00|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1651730890000|2022-05-05 06:08:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1651730920000|2022-05-05 06:08:40|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|0
1651730930000|2022-05-05 06:08:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|1
1651730940000|2022-05-05 06:09:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1651730950000|2022-05-05 06:09:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651730960000|2022-05-05 06:09:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1651730970000|2022-05-05 06:09:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1651731000000|2022-05-05 06:10:00|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|1
1651731010000|2022-05-05 06:10:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|0
1651731020000|2022-05-05 06:10:20|1638.3|1637.1|1637.9|1636.7|1638.3|1637.1|1637.9|1636.7|19
1651731030000|2022-05-05 06:10:30|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|2
1651731040000|2022-05-05 06:10:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|3
1651731060000|2022-05-05 06:11:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|16
1651731070000|2022-05-05 06:11:10|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|3
1651731080000|2022-05-05 06:11:20|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|5
1651731090000|2022-05-05 06:11:30|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|5
1651731100000|2022-05-05 06:11:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|15
1651731110000|2022-05-05 06:11:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1651731120000|2022-05-05 06:12:00|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.5|1636.3|2
1651731130000|2022-05-05 06:12:10|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|12
1651731150000|2022-05-05 06:12:30|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|1
1651731160000|2022-05-05 06:12:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1651731170000|2022-05-05 06:12:50|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|5
1651731190000|2022-05-05 06:13:10|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|8
1651731200000|2022-05-05 06:13:20|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|1
1651731230000|2022-05-05 06:13:50|1637.5|1636.3|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|0
1651731240000|2022-05-05 06:14:00|1637.3|1636.1|1637|1635.8|1637.3|1636.1|1636.9|1635.7|15
1651731250000|2022-05-05 06:14:10|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|6
1651731260000|2022-05-05 06:14:20|1637.6|1636.4|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|5
1651731270000|2022-05-05 06:14:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|4
1651731290000|2022-05-05 06:14:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1651731310000|2022-05-05 06:15:10|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|3
1651731320000|2022-05-05 06:15:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1651731330000|2022-05-05 06:15:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|3
1651731380000|2022-05-05 06:16:20|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|10
1651731390000|2022-05-05 06:16:30|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|1
1651731420000|2022-05-05 06:17:00|1638.2|1637|1638.8|1637.6|1639.1|1637.9|1638.2|1637|22
1651731430000|2022-05-05 06:17:10|1638.7|1637.5|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|10
1651731440000|2022-05-05 06:17:20|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|6
1651731450000|2022-05-05 06:17:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1651731460000|2022-05-05 06:17:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|8
1651731470000|2022-05-05 06:17:50|1638.4|1637.2|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|1
1651731480000|2022-05-05 06:18:00|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1651731490000|2022-05-05 06:18:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1651731500000|2022-05-05 06:18:20|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1651731510000|2022-05-05 06:18:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.7|1636.5|29
1651731520000|2022-05-05 06:18:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|0
1651731530000|2022-05-05 06:18:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1651731540000|2022-05-05 06:19:00|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|3
1651731570000|2022-05-05 06:19:30|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|1
1651731600000|2022-05-05 06:20:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1651731610000|2022-05-05 06:20:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1651731620000|2022-05-05 06:20:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1651731650000|2022-05-05 06:20:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1651731660000|2022-05-05 06:21:00|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|1
1651731670000|2022-05-05 06:21:10|1636.7|1635.5|1636.9|1635.7|1637|1635.8|1636.7|1635.5|1
1651731680000|2022-05-05 06:21:20|||||||||1
1651731690000|2022-05-05 06:21:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1651731700000|2022-05-05 06:21:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1651731720000|2022-05-05 06:22:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1651731730000|2022-05-05 06:22:10|1636.8|1635.6|1637.1|1635.9|1637.3|1636.1|1636.8|1635.6|21
1651731740000|2022-05-05 06:22:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1651731750000|2022-05-05 06:22:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|4
1651731760000|2022-05-05 06:22:40|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1651731780000|2022-05-05 06:23:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1651731790000|2022-05-05 06:23:10|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|3
1651731810000|2022-05-05 06:23:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|8
1651731840000|2022-05-05 06:24:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1651731860000|2022-05-05 06:24:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1651731870000|2022-05-05 06:24:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|9
1651731910000|2022-05-05 06:25:10|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|2
1651731920000|2022-05-05 06:25:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|2
1651731950000|2022-05-05 06:25:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|2
1651731960000|2022-05-05 06:26:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1651731990000|2022-05-05 06:26:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|2
1651732000000|2022-05-05 06:26:40|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1651732020000|2022-05-05 06:27:00|||||||||2
1651732030000|2022-05-05 06:27:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|5
1651732070000|2022-05-05 06:27:50|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|2
1651732080000|2022-05-05 06:28:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1651732090000|2022-05-05 06:28:10|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|1
1651732100000|2022-05-05 06:28:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|2
1651732110000|2022-05-05 06:28:30|||||||||6
1651732120000|2022-05-05 06:28:40|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1651732130000|2022-05-05 06:28:50|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|3
1651732140000|2022-05-05 06:29:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1651732150000|2022-05-05 06:29:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1651732160000|2022-05-05 06:29:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|3
1651732170000|2022-05-05 06:29:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1651732180000|2022-05-05 06:29:40|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1651732190000|2022-05-05 06:29:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1651732200000|2022-05-05 06:30:00|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1635.9|1634.7|4
1651732210000|2022-05-05 06:30:10|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|6
1651732220000|2022-05-05 06:30:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1651732230000|2022-05-05 06:30:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|1
1651732240000|2022-05-05 06:30:40|1636.5|1635.3|1636|1634.8|1636.5|1635.3|1635.9|1634.7|33
1651732260000|2022-05-05 06:31:00|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|2
1651732270000|2022-05-05 06:31:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|3
1651732280000|2022-05-05 06:31:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|3
1651732290000|2022-05-05 06:31:30|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1651732300000|2022-05-05 06:31:40|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|2
1651732310000|2022-05-05 06:31:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1651732320000|2022-05-05 06:32:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.5|1635.3|12
1651732330000|2022-05-05 06:32:10|1636.5|1635.3|1637.2|1636|1637.2|1636|1636.5|1635.3|5
1651732340000|2022-05-05 06:32:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|2
1651732350000|2022-05-05 06:32:30|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.7|1634.5|94
1651732360000|2022-05-05 06:32:40|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|26
1651732370000|2022-05-05 06:32:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|5
1651732390000|2022-05-05 06:33:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1651732400000|2022-05-05 06:33:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1651732410000|2022-05-05 06:33:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651732420000|2022-05-05 06:33:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1651732430000|2022-05-05 06:33:50|||||||||1
1651732450000|2022-05-05 06:34:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1651732460000|2022-05-05 06:34:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1651732470000|2022-05-05 06:34:30|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1651732480000|2022-05-05 06:34:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|1
1651732490000|2022-05-05 06:34:50|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|0
1651732500000|2022-05-05 06:35:00|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|6
1651732510000|2022-05-05 06:35:10|1636.5|1635.3|1636.9|1635.7|1637|1635.8|1636.5|1635.3|5
1651732520000|2022-05-05 06:35:20|1637|1635.8|1637.1|1635.9|1637.4|1636.2|1636.9|1635.7|19
1651732530000|2022-05-05 06:35:30|1637.2|1636|1637.6|1636.4|1637.6|1636.4|1637.2|1636|4
1651732540000|2022-05-05 06:35:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|6
1651732550000|2022-05-05 06:35:50|||||||||2
1651732560000|2022-05-05 06:36:00|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|4
1651732570000|2022-05-05 06:36:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.1|1636.9|4
1651732580000|2022-05-05 06:36:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1651732600000|2022-05-05 06:36:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651732610000|2022-05-05 06:36:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1651732620000|2022-05-05 06:37:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|3
1651732640000|2022-05-05 06:37:20|1638.6|1637.4|1638.2|1637|1638.6|1637.4|1638.2|1637|32
1651732650000|2022-05-05 06:37:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1651732670000|2022-05-05 06:37:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651732690000|2022-05-05 06:38:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1651732700000|2022-05-05 06:38:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|5
1651732710000|2022-05-05 06:38:30|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|0
1651732730000|2022-05-05 06:38:50|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|3
1651732740000|2022-05-05 06:39:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.2|1637|5
1651732760000|2022-05-05 06:39:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|4
1651732770000|2022-05-05 06:39:30|1638.5|1637.3|1639.4|1638.2|1639.4|1638.2|1638.5|1637.3|15
1651732780000|2022-05-05 06:39:40|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1651732800000|2022-05-05 06:40:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1651732810000|2022-05-05 06:40:10|1639.7|1638.5|1638.3|1637.1|1639.7|1638.5|1638.3|1637.1|79
1651732820000|2022-05-05 06:40:20|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1651732830000|2022-05-05 06:40:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|0
1651732840000|2022-05-05 06:40:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|9
1651732850000|2022-05-05 06:40:50|1638.3|1637.1|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|15
1651732860000|2022-05-05 06:41:00|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.4|1636.2|15
1651732870000|2022-05-05 06:41:10|||||||||1
1651732900000|2022-05-05 06:41:40|||||||||1
1651732920000|2022-05-05 06:42:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|3
1651732930000|2022-05-05 06:42:10|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|1
1651732940000|2022-05-05 06:42:20|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|1
1651732950000|2022-05-05 06:42:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1651732960000|2022-05-05 06:42:40|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|11
1651732970000|2022-05-05 06:42:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|2
1651732980000|2022-05-05 06:43:00|||||||||1
1651732990000|2022-05-05 06:43:10|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|53
1651733000000|2022-05-05 06:43:20|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|2
1651733010000|2022-05-05 06:43:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1651733020000|2022-05-05 06:43:40|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|4
1651733030000|2022-05-05 06:43:50|1639.1|1637.9|1638.4|1637.2|1639.1|1637.9|1638.3|1637.1|52
1651733040000|2022-05-05 06:44:00|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|3
1651733050000|2022-05-05 06:44:10|1638.2|1637|1637.7|1636.5|1638.2|1637|1637.7|1636.5|21
1651733060000|2022-05-05 06:44:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1651733070000|2022-05-05 06:44:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|6
1651733080000|2022-05-05 06:44:40|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|10
1651733090000|2022-05-05 06:44:50|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|4
1651733100000|2022-05-05 06:45:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|4
1651733110000|2022-05-05 06:45:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1651733120000|2022-05-05 06:45:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|18
1651733160000|2022-05-05 06:46:00|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|4
1651733170000|2022-05-05 06:46:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|3
1651733200000|2022-05-05 06:46:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1651733220000|2022-05-05 06:47:00|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|7
1651733230000|2022-05-05 06:47:10|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637.2|1636|6
1651733240000|2022-05-05 06:47:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1651733250000|2022-05-05 06:47:30|1637.2|1636|1637.6|1636.4|1637.6|1636.4|1637.2|1636|5
1651733260000|2022-05-05 06:47:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|15
1651733280000|2022-05-05 06:48:00|1637.3|1636.1|1637|1635.8|1637.3|1636.1|1637|1635.8|8
1651733290000|2022-05-05 06:48:10|1637.2|1636|1637.2|1636|1637.3|1636.1|1637.2|1636|2
1651733300000|2022-05-05 06:48:20|1637.3|1636.1|1636.9|1635.7|1637.3|1636.1|1636.9|1635.7|1
1651733310000|2022-05-05 06:48:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1651733330000|2022-05-05 06:48:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1651733340000|2022-05-05 06:49:00|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.7|1635.5|2
1651733350000|2022-05-05 06:49:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|18
1651733360000|2022-05-05 06:49:20|||||||||4
1651733380000|2022-05-05 06:49:40|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|22
1651733390000|2022-05-05 06:49:50|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|5
1651733400000|2022-05-05 06:50:00|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.7|1635.5|2
1651733410000|2022-05-05 06:50:10|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1651733420000|2022-05-05 06:50:20|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.6|1635.4|11
1651733430000|2022-05-05 06:50:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1651733440000|2022-05-05 06:50:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1651733450000|2022-05-05 06:50:50|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|4
1651733460000|2022-05-05 06:51:00|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|0
1651733470000|2022-05-05 06:51:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|13
1651733480000|2022-05-05 06:51:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|3
1651733500000|2022-05-05 06:51:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.2|1636|3
1651733510000|2022-05-05 06:51:50|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|10
1651733520000|2022-05-05 06:52:00|1637.6|1636.4|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|3
1651733530000|2022-05-05 06:52:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|1
1651733550000|2022-05-05 06:52:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|7
1651733560000|2022-05-05 06:52:40|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|0
1651733570000|2022-05-05 06:52:50|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|9
1651733580000|2022-05-05 06:53:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|2
1651733600000|2022-05-05 06:53:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1651733620000|2022-05-05 06:53:40|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|5
1651733630000|2022-05-05 06:53:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1651733640000|2022-05-05 06:54:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|9
1651733650000|2022-05-05 06:54:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1651733670000|2022-05-05 06:54:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1651733690000|2022-05-05 06:54:50|||||||||26
1651733700000|2022-05-05 06:55:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|17
1651733720000|2022-05-05 06:55:20|||||||||2
1651733760000|2022-05-05 06:56:00|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|8
1651733770000|2022-05-05 06:56:10|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|3
1651733780000|2022-05-05 06:56:20|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1651733790000|2022-05-05 06:56:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1651733800000|2022-05-05 06:56:40|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1651733810000|2022-05-05 06:56:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1651733820000|2022-05-05 06:57:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|24
1651733870000|2022-05-05 06:57:50|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|44
1651733880000|2022-05-05 06:58:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1651733890000|2022-05-05 06:58:10|1637.2|1636|1637.1|1635.9|1637.2|1636|1637|1635.8|2
1651733900000|2022-05-05 06:58:20|1637|1635.8|1636.4|1635.2|1637|1635.8|1636.3|1635.1|15
1651733910000|2022-05-05 06:58:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|4
1651733920000|2022-05-05 06:58:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|9
1651733930000|2022-05-05 06:58:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.2|1635|0
1651733940000|2022-05-05 06:59:00|1636.2|1635|1636.2|1635|1636.4|1635.2|1636.1|1634.9|5
1651733950000|2022-05-05 06:59:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1651733970000|2022-05-05 06:59:30|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1651733980000|2022-05-05 06:59:40|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1651733990000|2022-05-05 06:59:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|2
1651734000000|2022-05-05 07:00:00|1636.1|1634.9|1635.4|1634.2|1636.1|1634.9|1635.4|1634.2|2
1651734010000|2022-05-05 07:00:10|1635.2|1634|1635.9|1634.7|1635.9|1634.7|1635.2|1634|13
1651734030000|2022-05-05 07:00:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|2
1651734050000|2022-05-05 07:00:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1651734060000|2022-05-05 07:01:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1651734070000|2022-05-05 07:01:10|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|5
1651734080000|2022-05-05 07:01:20|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|1
1651734090000|2022-05-05 07:01:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1651734100000|2022-05-05 07:01:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1651734110000|2022-05-05 07:01:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651734120000|2022-05-05 07:02:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|3
1651734130000|2022-05-05 07:02:10|||||||||4
1651734140000|2022-05-05 07:02:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|3
1651734150000|2022-05-05 07:02:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1651734170000|2022-05-05 07:02:50|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|8
1651734180000|2022-05-05 07:03:00|||||||||1
1651734190000|2022-05-05 07:03:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|11
1651734220000|2022-05-05 07:03:40|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|3
1651734240000|2022-05-05 07:04:00|1635.7|1634.5|1635.8|1634.6|1636.1|1634.9|1635.7|1634.5|2
1651734250000|2022-05-05 07:04:10|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.7|1634.5|2
1651734260000|2022-05-05 07:04:20|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1651734270000|2022-05-05 07:04:30|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|4
1651734300000|2022-05-05 07:05:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|2
1651734310000|2022-05-05 07:05:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1651734320000|2022-05-05 07:05:20|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1651734330000|2022-05-05 07:05:30|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.7|1634.5|3
1651734340000|2022-05-05 07:05:40|1635.8|1634.6|1636.1|1634.9|1636.1|1634.9|1635.8|1634.6|3
1651734360000|2022-05-05 07:06:00|1635.8|1634.6|1635.5|1634.3|1635.9|1634.7|1635.5|1634.3|2
1651734370000|2022-05-05 07:06:10|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|2
1651734380000|2022-05-05 07:06:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651734390000|2022-05-05 07:06:30|||||||||1
1651734420000|2022-05-05 07:07:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1651734450000|2022-05-05 07:07:30|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1651734460000|2022-05-05 07:07:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1651734470000|2022-05-05 07:07:50|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1651734480000|2022-05-05 07:08:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1651734500000|2022-05-05 07:08:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1651734540000|2022-05-05 07:09:00|||||||||1
1651734570000|2022-05-05 07:09:30|1635.2|1634|1635|1633.8|1635.3|1634.1|1635|1633.8|12
1651734590000|2022-05-05 07:09:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1651734600000|2022-05-05 07:10:00|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|4
1651734610000|2022-05-05 07:10:10|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|1
1651734620000|2022-05-05 07:10:20|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|53
1651734640000|2022-05-05 07:10:40|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|9
1651734650000|2022-05-05 07:10:50|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1651734670000|2022-05-05 07:11:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1651734680000|2022-05-05 07:11:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1651734720000|2022-05-05 07:12:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1651734730000|2022-05-05 07:12:10|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|1
1651734740000|2022-05-05 07:12:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1651734760000|2022-05-05 07:12:40|1634.5|1633.3|1634.8|1633.6|1634.8|1633.6|1634.5|1633.3|3
1651734770000|2022-05-05 07:12:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|1
1651734780000|2022-05-05 07:13:00|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|1
1651734790000|2022-05-05 07:13:10|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|2
1651734800000|2022-05-05 07:13:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1651734810000|2022-05-05 07:13:30|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1651734820000|2022-05-05 07:13:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1651734840000|2022-05-05 07:14:00|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|0
1651734870000|2022-05-05 07:14:30|||||||||1
1651734900000|2022-05-05 07:15:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|12
1651734910000|2022-05-05 07:15:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1651734920000|2022-05-05 07:15:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1651734930000|2022-05-05 07:15:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|2
1651734960000|2022-05-05 07:16:00|1634.9|1633.7|1634.7|1633.5|1635|1633.8|1634.7|1633.5|0
1651735020000|2022-05-05 07:17:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|10
1651735070000|2022-05-05 07:17:50|||||||||3
1651735080000|2022-05-05 07:18:00|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|6
1651735090000|2022-05-05 07:18:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1651735100000|2022-05-05 07:18:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1651735110000|2022-05-05 07:18:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1651735120000|2022-05-05 07:18:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1651735130000|2022-05-05 07:18:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1651735150000|2022-05-05 07:19:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1651735160000|2022-05-05 07:19:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1651735170000|2022-05-05 07:19:30|||||||||1
1651735200000|2022-05-05 07:20:00|||||||||4
1651735240000|2022-05-05 07:20:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|17
1651735260000|2022-05-05 07:21:00|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|7
1651735280000|2022-05-05 07:21:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1651735300000|2022-05-05 07:21:40|||||||||1
1651735310000|2022-05-05 07:21:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1651735320000|2022-05-05 07:22:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|3
1651735350000|2022-05-05 07:22:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1651735380000|2022-05-05 07:23:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|13
1651735390000|2022-05-05 07:23:10|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|6
1651735400000|2022-05-05 07:23:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|6
1651735410000|2022-05-05 07:23:30|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|2
1651735420000|2022-05-05 07:23:40|1633.6|1632.4|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|1
1651735430000|2022-05-05 07:23:50|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1651735440000|2022-05-05 07:24:00|1633.7|1632.5|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|1
1651735450000|2022-05-05 07:24:10|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.7|1632.5|0
1651735460000|2022-05-05 07:24:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1651735470000|2022-05-05 07:24:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|1
1651735480000|2022-05-05 07:24:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1651735490000|2022-05-05 07:24:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|0
1651735500000|2022-05-05 07:25:00|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1651735540000|2022-05-05 07:25:40|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|1
1651735550000|2022-05-05 07:25:50|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|18
1651735560000|2022-05-05 07:26:00|1633|1631.8|1633.3|1632.1|1633.3|1632.1|1632.9|1631.7|19
1651735570000|2022-05-05 07:26:10|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|3
1651735580000|2022-05-05 07:26:20|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|1
1651735620000|2022-05-05 07:27:00|||||||||1
1651735630000|2022-05-05 07:27:10|1633.3|1632.1|1633.9|1632.7|1633.9|1632.7|1633.3|1632.1|1
1651735640000|2022-05-05 07:27:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1651735670000|2022-05-05 07:27:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|1
1651735680000|2022-05-05 07:28:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1651735690000|2022-05-05 07:28:10|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|1
1651735710000|2022-05-05 07:28:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1651735720000|2022-05-05 07:28:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1651735740000|2022-05-05 07:29:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1651735760000|2022-05-05 07:29:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1651735790000|2022-05-05 07:29:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1651735800000|2022-05-05 07:30:00|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|0
1651735850000|2022-05-05 07:30:50|1633.3|1632.1|1633.2|1632|1633.4|1632.2|1633.2|1632|5
1651735860000|2022-05-05 07:31:00|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1632.9|1631.7|4
1651735870000|2022-05-05 07:31:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1651735880000|2022-05-05 07:31:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1651735890000|2022-05-05 07:31:30|1633.2|1632|1633.4|1632.2|1633.5|1632.3|1633.2|1632|2
1651735900000|2022-05-05 07:31:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1651735910000|2022-05-05 07:31:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|3
1651735920000|2022-05-05 07:32:00|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|1
1651735930000|2022-05-05 07:32:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1651735940000|2022-05-05 07:32:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1651735980000|2022-05-05 07:33:00|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.2|1632|5
1651735990000|2022-05-05 07:33:10|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1651736000000|2022-05-05 07:33:20|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1651736010000|2022-05-05 07:33:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1651736020000|2022-05-05 07:33:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1651736030000|2022-05-05 07:33:50|||||||||2
1651736040000|2022-05-05 07:34:00|1633.4|1632.2|1632.9|1631.7|1633.4|1632.2|1632.9|1631.7|0
1651736060000|2022-05-05 07:34:20|1633.2|1632|1633.2|1632|1633.4|1632.2|1633.2|1632|1
1651736070000|2022-05-05 07:34:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1651736080000|2022-05-05 07:34:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|1
1651736100000|2022-05-05 07:35:00|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1651736110000|2022-05-05 07:35:10|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651736120000|2022-05-05 07:35:20|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|1
1651736140000|2022-05-05 07:35:40|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|0
1651736150000|2022-05-05 07:35:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1651736160000|2022-05-05 07:36:00|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|1
1651736200000|2022-05-05 07:36:40|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|0
1651736210000|2022-05-05 07:36:50|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1651736220000|2022-05-05 07:37:00|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1651736230000|2022-05-05 07:37:10|||||||||3
1651736260000|2022-05-05 07:37:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1651736270000|2022-05-05 07:37:50|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|3
1651736280000|2022-05-05 07:38:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1651736310000|2022-05-05 07:38:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1651736320000|2022-05-05 07:38:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1651736330000|2022-05-05 07:38:50|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|2
1651736340000|2022-05-05 07:39:00|||||||||1
1651736370000|2022-05-05 07:39:30|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|1
1651736380000|2022-05-05 07:39:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1651736410000|2022-05-05 07:40:10|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.2|1633|3
1651736420000|2022-05-05 07:40:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1651736440000|2022-05-05 07:40:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1651736460000|2022-05-05 07:41:00|1634.4|1633.2|1634|1632.8|1634.4|1633.2|1634|1632.8|1
1651736470000|2022-05-05 07:41:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1651736480000|2022-05-05 07:41:20|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|1
1651736520000|2022-05-05 07:42:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1651736530000|2022-05-05 07:42:10|||||||||1
1651736550000|2022-05-05 07:42:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1651736570000|2022-05-05 07:42:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1651736580000|2022-05-05 07:43:00|1634.2|1633|1634.5|1633.3|1634.6|1633.4|1634.2|1633|8
1651736590000|2022-05-05 07:43:10|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|13
1651736600000|2022-05-05 07:43:20|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|8
1651736610000|2022-05-05 07:43:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1651736620000|2022-05-05 07:43:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|1
1651736630000|2022-05-05 07:43:50|||||||||1
1651736670000|2022-05-05 07:44:30|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|4
1651736700000|2022-05-05 07:45:00|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|5
1651736720000|2022-05-05 07:45:20|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|0
1651736750000|2022-05-05 07:45:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|8
1651736760000|2022-05-05 07:46:00|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|4
1651736770000|2022-05-05 07:46:10|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|18
1651736800000|2022-05-05 07:46:40|||||||||5
1651736810000|2022-05-05 07:46:50|||||||||5
1651736820000|2022-05-05 07:47:00|1633.2|1632|1633.7|1632.5|1633.7|1632.5|1633.2|1632|22
1651736830000|2022-05-05 07:47:10|||||||||1
1651736840000|2022-05-05 07:47:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1651736860000|2022-05-05 07:47:40|1634|1632.8|1634|1632.8|1634.6|1633.4|1634|1632.8|13
1651736870000|2022-05-05 07:47:50|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|2
1651736890000|2022-05-05 07:48:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1651736900000|2022-05-05 07:48:20|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|1
1651736910000|2022-05-05 07:48:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|3
1651736920000|2022-05-05 07:48:40|||||||||1
1651736940000|2022-05-05 07:49:00|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|0
1651736960000|2022-05-05 07:49:20|1633.8|1632.6|1634.2|1633|1634.2|1633|1633.8|1632.6|1
1651736970000|2022-05-05 07:49:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1651736980000|2022-05-05 07:49:40|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|4
1651736990000|2022-05-05 07:49:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1651737000000|2022-05-05 07:50:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1651737020000|2022-05-05 07:50:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1651737060000|2022-05-05 07:51:00|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1651737070000|2022-05-05 07:51:10|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1651737080000|2022-05-05 07:51:20|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|1
1651737120000|2022-05-05 07:52:00|1634.8|1633.6|1634.9|1633.7|1635|1633.8|1634.8|1633.6|2
1651737130000|2022-05-05 07:52:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1651737140000|2022-05-05 07:52:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1651737150000|2022-05-05 07:52:30|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|1
1651737170000|2022-05-05 07:52:50|1634.9|1633.7|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|0
1651737180000|2022-05-05 07:53:00|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|1
1651737190000|2022-05-05 07:53:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1651737210000|2022-05-05 07:53:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1651737220000|2022-05-05 07:53:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1651737240000|2022-05-05 07:54:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1651737270000|2022-05-05 07:54:30|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|8
1651737280000|2022-05-05 07:54:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1651737290000|2022-05-05 07:54:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1651737300000|2022-05-05 07:55:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|10
1651737310000|2022-05-05 07:55:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|0
1651737320000|2022-05-05 07:55:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1651737330000|2022-05-05 07:55:30|1635.4|1634.2|1635.6|1634.4|1635.7|1634.5|1635.4|1634.2|1
1651737340000|2022-05-05 07:55:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1651737350000|2022-05-05 07:55:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1651737360000|2022-05-05 07:56:00|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1651737370000|2022-05-05 07:56:10|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1651737380000|2022-05-05 07:56:20|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|8
1651737390000|2022-05-05 07:56:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1651737400000|2022-05-05 07:56:40|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|3
1651737420000|2022-05-05 07:57:00|1636|1634.8|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|1
1651737430000|2022-05-05 07:57:10|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|0
1651737450000|2022-05-05 07:57:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|2
1651737470000|2022-05-05 07:57:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1651737480000|2022-05-05 07:58:00|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|3
1651737490000|2022-05-05 07:58:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1651737500000|2022-05-05 07:58:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1651737510000|2022-05-05 07:58:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1651737550000|2022-05-05 07:59:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1651737560000|2022-05-05 07:59:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|2
1651737570000|2022-05-05 07:59:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1651737580000|2022-05-05 07:59:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1651737600000|2022-05-05 08:00:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|5
1651737610000|2022-05-05 08:00:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|4
1651737620000|2022-05-05 08:00:20|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1651737630000|2022-05-05 08:00:30|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|1
1651737660000|2022-05-05 08:01:00|1634.6|1633.4|1634.1|1632.9|1634.6|1633.4|1634.1|1632.9|2
1651737670000|2022-05-05 08:01:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|1
1651737680000|2022-05-05 08:01:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1651737690000|2022-05-05 08:01:30|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|1
1651737700000|2022-05-05 08:01:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1651737710000|2022-05-05 08:01:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1651737720000|2022-05-05 08:02:00|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|1
1651737730000|2022-05-05 08:02:10|1634.4|1633.2|1634.1|1632.9|1634.4|1633.2|1634.1|1632.9|0
1651737740000|2022-05-05 08:02:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1651737750000|2022-05-05 08:02:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1651737770000|2022-05-05 08:02:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1651737780000|2022-05-05 08:03:00|1634|1632.8|1633.6|1632.4|1634|1632.8|1633.6|1632.4|0
1651737790000|2022-05-05 08:03:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1651737800000|2022-05-05 08:03:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1651737810000|2022-05-05 08:03:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1651737840000|2022-05-05 08:04:00|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|2
1651737850000|2022-05-05 08:04:10|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1651737860000|2022-05-05 08:04:20|||||||||3
1651737870000|2022-05-05 08:04:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1651737880000|2022-05-05 08:04:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|8
1651737900000|2022-05-05 08:05:00|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|8
1651737910000|2022-05-05 08:05:10|||||||||3
1651737920000|2022-05-05 08:05:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1651737930000|2022-05-05 08:05:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1651737960000|2022-05-05 08:06:00|1633.7|1632.5|1633.1|1631.9|1633.7|1632.5|1633.1|1631.9|9
1651737970000|2022-05-05 08:06:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|5
1651737990000|2022-05-05 08:06:30|1632.9|1631.7|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|12
1651738000000|2022-05-05 08:06:40|1633.4|1632.2|1632.9|1631.7|1633.4|1632.2|1632.9|1631.7|14
1651738010000|2022-05-05 08:06:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|3
1651738020000|2022-05-05 08:07:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|15
1651738050000|2022-05-05 08:07:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1651738060000|2022-05-05 08:07:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1651738070000|2022-05-05 08:07:50|1632.1|1630.9|1631.7|1630.5|1632.1|1630.9|1631.7|1630.5|4
1651738080000|2022-05-05 08:08:00|1631.4|1630.2|1631.7|1630.5|1631.7|1630.5|1631.4|1630.2|16
1651738100000|2022-05-05 08:08:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|7
1651738110000|2022-05-05 08:08:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1651738130000|2022-05-05 08:08:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|2
1651738150000|2022-05-05 08:09:10|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1651738170000|2022-05-05 08:09:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1651738190000|2022-05-05 08:09:50|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|2
1651738220000|2022-05-05 08:10:20|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1651738250000|2022-05-05 08:10:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1651738260000|2022-05-05 08:11:00|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|0
1651738320000|2022-05-05 08:12:00|1632.6|1631.4|1632.8|1631.6|1633.1|1631.9|1632.5|1631.3|30
1651738330000|2022-05-05 08:12:10|1633|1631.8|1632.5|1631.3|1633|1631.8|1632.5|1631.3|1
1651738340000|2022-05-05 08:12:20|||||||||2
1651738360000|2022-05-05 08:12:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|2
1651738370000|2022-05-05 08:12:50|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1651738410000|2022-05-05 08:13:30|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|1
1651738420000|2022-05-05 08:13:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1651738430000|2022-05-05 08:13:50|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|0
1651738460000|2022-05-05 08:14:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1651738470000|2022-05-05 08:14:30|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1651738480000|2022-05-05 08:14:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1651738500000|2022-05-05 08:15:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1651738510000|2022-05-05 08:15:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1651738530000|2022-05-05 08:15:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1651738550000|2022-05-05 08:15:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1651738560000|2022-05-05 08:16:00|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1651738620000|2022-05-05 08:17:00|||||||||1
1651738660000|2022-05-05 08:17:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|5
1651738680000|2022-05-05 08:18:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|2
1651738690000|2022-05-05 08:18:10|||||||||1
1651738700000|2022-05-05 08:18:20|||||||||1
1651738710000|2022-05-05 08:18:30|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|2
1651738740000|2022-05-05 08:19:00|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|2
1651738780000|2022-05-05 08:19:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|3
1651738800000|2022-05-05 08:20:00|||||||||1
1651738810000|2022-05-05 08:20:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|4
1651738820000|2022-05-05 08:20:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1651738860000|2022-05-05 08:21:00|1631.5|1630.3|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|1
1651738920000|2022-05-05 08:22:00|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|4
1651738930000|2022-05-05 08:22:10|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|2
1651738940000|2022-05-05 08:22:20|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|0
1651738950000|2022-05-05 08:22:30|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651738980000|2022-05-05 08:23:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|3
1651739010000|2022-05-05 08:23:30|||||||||1
1651739030000|2022-05-05 08:23:50|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|0
1651739050000|2022-05-05 08:24:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651739060000|2022-05-05 08:24:20|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1651739100000|2022-05-05 08:25:00|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.4|1629.2|7
1651739110000|2022-05-05 08:25:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1651739130000|2022-05-05 08:25:30|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|0
1651739140000|2022-05-05 08:25:40|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|2
1651739160000|2022-05-05 08:26:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|1
1651739170000|2022-05-05 08:26:10|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|0
1651739180000|2022-05-05 08:26:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651739190000|2022-05-05 08:26:30|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1651739200000|2022-05-05 08:26:40|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1651739210000|2022-05-05 08:26:50|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|1
1651739220000|2022-05-05 08:27:00|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|2
1651739230000|2022-05-05 08:27:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1651739240000|2022-05-05 08:27:20|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1651739250000|2022-05-05 08:27:30|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|1
1651739260000|2022-05-05 08:27:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|0
1651739270000|2022-05-05 08:27:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651739280000|2022-05-05 08:28:00|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|1
1651739290000|2022-05-05 08:28:10|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1651739300000|2022-05-05 08:28:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651739310000|2022-05-05 08:28:30|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651739320000|2022-05-05 08:28:40|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|3
1651739340000|2022-05-05 08:29:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651739350000|2022-05-05 08:29:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651739360000|2022-05-05 08:29:20|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|0
1651739390000|2022-05-05 08:29:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651739410000|2022-05-05 08:30:10|1631|1629.8|1631.3|1630.1|1631.3|1630.1|1631|1629.8|1
1651739430000|2022-05-05 08:30:30|1631.2|1630|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|1
1651739440000|2022-05-05 08:30:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651739450000|2022-05-05 08:30:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651739460000|2022-05-05 08:31:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651739470000|2022-05-05 08:31:10|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1651739480000|2022-05-05 08:31:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1651739490000|2022-05-05 08:31:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|2
1651739500000|2022-05-05 08:31:40|1631.5|1630.3|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|2
1651739510000|2022-05-05 08:31:50|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|0
1651739520000|2022-05-05 08:32:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|0
1651739530000|2022-05-05 08:32:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651739560000|2022-05-05 08:32:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1651739570000|2022-05-05 08:32:50|1631.5|1630.3|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|4
1651739580000|2022-05-05 08:33:00|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|1
1651739590000|2022-05-05 08:33:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1651739600000|2022-05-05 08:33:20|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|0
1651739640000|2022-05-05 08:34:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|2
1651739700000|2022-05-05 08:35:00|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|1
1651739730000|2022-05-05 08:35:30|||||||||1
1651739760000|2022-05-05 08:36:00|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|3
1651739780000|2022-05-05 08:36:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651739810000|2022-05-05 08:36:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651739850000|2022-05-05 08:37:30|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1651739860000|2022-05-05 08:37:40|||||||||1
1651739870000|2022-05-05 08:37:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|2
1651739910000|2022-05-05 08:38:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651739920000|2022-05-05 08:38:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1651739930000|2022-05-05 08:38:50|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1651739940000|2022-05-05 08:39:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|7
1651739950000|2022-05-05 08:39:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1651739980000|2022-05-05 08:39:40|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|0
1651739990000|2022-05-05 08:39:50|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|1
1651740000000|2022-05-05 08:40:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1651740010000|2022-05-05 08:40:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651740040000|2022-05-05 08:40:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651740060000|2022-05-05 08:41:00|1630.9|1629.7|1630.5|1629.3|1630.9|1629.7|1630.5|1629.3|2
1651740080000|2022-05-05 08:41:20|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|2
1651740090000|2022-05-05 08:41:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1651740110000|2022-05-05 08:41:50|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.6|1628.4|74
1651740120000|2022-05-05 08:42:00|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|2
1651740130000|2022-05-05 08:42:10|1629.5|1628.3|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|1
1651740140000|2022-05-05 08:42:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651740150000|2022-05-05 08:42:30|1629.6|1628.4|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|29
1651740160000|2022-05-05 08:42:40|1629.8|1628.6|1629.3|1628.1|1629.8|1628.6|1629.3|1628.1|14
1651740170000|2022-05-05 08:42:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|2
1651740180000|2022-05-05 08:43:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|4
1651740210000|2022-05-05 08:43:30|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1651740230000|2022-05-05 08:43:50|1629.8|1628.6|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|1
1651740240000|2022-05-05 08:44:00|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|1
1651740250000|2022-05-05 08:44:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1651740260000|2022-05-05 08:44:20|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|1
1651740280000|2022-05-05 08:44:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|3
1651740300000|2022-05-05 08:45:00|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|2
1651740310000|2022-05-05 08:45:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|4
1651740320000|2022-05-05 08:45:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651740330000|2022-05-05 08:45:30|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|6
1651740360000|2022-05-05 08:46:00|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|3
1651740370000|2022-05-05 08:46:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1651740380000|2022-05-05 08:46:20|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630|1628.8|1
1651740390000|2022-05-05 08:46:30|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|5
1651740400000|2022-05-05 08:46:40|1630.7|1629.5|1630.4|1629.2|1630.7|1629.5|1630.4|1629.2|18
1651740420000|2022-05-05 08:47:00|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|4
1651740470000|2022-05-05 08:47:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|3
1651740480000|2022-05-05 08:48:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|2
1651740490000|2022-05-05 08:48:10|||||||||1
1651740500000|2022-05-05 08:48:20|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|2
1651740510000|2022-05-05 08:48:30|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|0
1651740520000|2022-05-05 08:48:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1651740530000|2022-05-05 08:48:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1651740540000|2022-05-05 08:49:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630|1628.8|1
1651740550000|2022-05-05 08:49:10|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|0
1651740560000|2022-05-05 08:49:20|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|0
1651740570000|2022-05-05 08:49:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651740590000|2022-05-05 08:49:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|6
1651740600000|2022-05-05 08:50:00|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|3
1651740610000|2022-05-05 08:50:10|1630.9|1629.7|1631|1629.8|1631.1|1629.9|1630.9|1629.7|2
1651740620000|2022-05-05 08:50:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1651740640000|2022-05-05 08:50:40|1630.7|1629.5|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1651740650000|2022-05-05 08:50:50|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1651740660000|2022-05-05 08:51:00|1630.7|1629.5|1630.9|1629.7|1631|1629.8|1630.6|1629.4|0
1651740680000|2022-05-05 08:51:20|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|1
1651740690000|2022-05-05 08:51:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651740700000|2022-05-05 08:51:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651740720000|2022-05-05 08:52:00|1631.2|1630|1630.8|1629.6|1631.2|1630|1630.8|1629.6|2
1651740780000|2022-05-05 08:53:00|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|0
1651740800000|2022-05-05 08:53:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|2
1651740810000|2022-05-05 08:53:30|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1651740850000|2022-05-05 08:54:10|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1651740860000|2022-05-05 08:54:20|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|2
1651740890000|2022-05-05 08:54:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651740900000|2022-05-05 08:55:00|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|13
1651740930000|2022-05-05 08:55:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1
1651740970000|2022-05-05 08:56:10|||||||||2
1651740990000|2022-05-05 08:56:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|4
1651741000000|2022-05-05 08:56:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1651741010000|2022-05-05 08:56:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651741020000|2022-05-05 08:57:00|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|5
1651741050000|2022-05-05 08:57:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651741060000|2022-05-05 08:57:40|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1651741070000|2022-05-05 08:57:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1651741080000|2022-05-05 08:58:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1651741090000|2022-05-05 08:58:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1651741140000|2022-05-05 08:59:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|4
1651741160000|2022-05-05 08:59:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1651741170000|2022-05-05 08:59:30|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|2
1651741200000|2022-05-05 09:00:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1651741210000|2022-05-05 09:00:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|4
1651741220000|2022-05-05 09:00:20|||||||||1
1651741260000|2022-05-05 09:01:00|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|4
1651741280000|2022-05-05 09:01:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651741300000|2022-05-05 09:01:40|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|3
1651741310000|2022-05-05 09:01:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651741320000|2022-05-05 09:02:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|2
1651741330000|2022-05-05 09:02:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651741340000|2022-05-05 09:02:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1651741350000|2022-05-05 09:02:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1651741370000|2022-05-05 09:02:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|2
1651741380000|2022-05-05 09:03:00|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|2
1651741390000|2022-05-05 09:03:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|3
1651741400000|2022-05-05 09:03:20|1631.3|1630.1|1631.7|1630.5|1631.7|1630.5|1631.3|1630.1|1
1651741410000|2022-05-05 09:03:30|1631.8|1630.6|1631.9|1630.7|1632.1|1630.9|1631.8|1630.6|2
1651741420000|2022-05-05 09:03:40|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|1
1651741440000|2022-05-05 09:04:00|1631.8|1630.6|1631.6|1630.4|1631.9|1630.7|1631.6|1630.4|16
1651741450000|2022-05-05 09:04:10|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|2
1651741470000|2022-05-05 09:04:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1651741480000|2022-05-05 09:04:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1651741490000|2022-05-05 09:04:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651741520000|2022-05-05 09:05:20|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.7|1629.5|3
1651741530000|2022-05-05 09:05:30|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1651741550000|2022-05-05 09:05:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651741560000|2022-05-05 09:06:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1651741590000|2022-05-05 09:06:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|2
1651741610000|2022-05-05 09:06:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|5
1651741650000|2022-05-05 09:07:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1651741660000|2022-05-05 09:07:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651741670000|2022-05-05 09:07:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651741680000|2022-05-05 09:08:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651741700000|2022-05-05 09:08:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1
1651741710000|2022-05-05 09:08:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|6
1651741720000|2022-05-05 09:08:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651741730000|2022-05-05 09:08:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|4
1651741740000|2022-05-05 09:09:00|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|2
1651741790000|2022-05-05 09:09:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1651741800000|2022-05-05 09:10:00|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.9|1629.7|1
1651741810000|2022-05-05 09:10:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651741820000|2022-05-05 09:10:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1651741840000|2022-05-05 09:10:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1651741850000|2022-05-05 09:10:50|1630.9|1629.7|1631|1629.8|1631.1|1629.9|1630.9|1629.7|1
1651741880000|2022-05-05 09:11:20|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|2
1651741890000|2022-05-05 09:11:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1651741920000|2022-05-05 09:12:00|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|0
1651741930000|2022-05-05 09:12:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|5
1651741960000|2022-05-05 09:12:40|||||||||1
1651741980000|2022-05-05 09:13:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1651741990000|2022-05-05 09:13:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1651742010000|2022-05-05 09:13:30|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|0
1651742030000|2022-05-05 09:13:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1651742040000|2022-05-05 09:14:00|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|1
1651742050000|2022-05-05 09:14:10|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1651742090000|2022-05-05 09:14:50|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|3
1651742110000|2022-05-05 09:15:10|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1651742120000|2022-05-05 09:15:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1651742130000|2022-05-05 09:15:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1651742160000|2022-05-05 09:16:00|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|16
1651742170000|2022-05-05 09:16:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1651742180000|2022-05-05 09:16:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1651742210000|2022-05-05 09:16:50|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1651742220000|2022-05-05 09:17:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1651742270000|2022-05-05 09:17:50|||||||||1
1651742280000|2022-05-05 09:18:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651742300000|2022-05-05 09:18:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1651742310000|2022-05-05 09:18:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651742320000|2022-05-05 09:18:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1651742330000|2022-05-05 09:18:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651742340000|2022-05-05 09:19:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1651742360000|2022-05-05 09:19:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1
1651742370000|2022-05-05 09:19:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1651742380000|2022-05-05 09:19:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1651742390000|2022-05-05 09:19:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1651742420000|2022-05-05 09:20:20|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|2
1651742430000|2022-05-05 09:20:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1651742440000|2022-05-05 09:20:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1
1651742460000|2022-05-05 09:21:00|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.1|1628.9|3
1651742470000|2022-05-05 09:21:10|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|1
1651742480000|2022-05-05 09:21:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651742520000|2022-05-05 09:22:00|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|3
1651742530000|2022-05-05 09:22:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1651742540000|2022-05-05 09:22:20|||||||||6
1651742570000|2022-05-05 09:22:50|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|0
1651742580000|2022-05-05 09:23:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|8
1651742590000|2022-05-05 09:23:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651742630000|2022-05-05 09:23:50|||||||||1
1651742640000|2022-05-05 09:24:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|1
1651742650000|2022-05-05 09:24:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1651742670000|2022-05-05 09:24:30|||||||||2
1651742680000|2022-05-05 09:24:40|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|2
1651742690000|2022-05-05 09:24:50|||||||||1
1651742700000|2022-05-05 09:25:00|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|1
1651742720000|2022-05-05 09:25:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|12
1651742760000|2022-05-05 09:26:00|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1651742770000|2022-05-05 09:26:10|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|1
1651742790000|2022-05-05 09:26:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1651742810000|2022-05-05 09:26:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.2|1628|0
1651742820000|2022-05-05 09:27:00|1629.2|1628|1629.7|1628.5|1629.7|1628.5|1629.2|1628|3
1651742830000|2022-05-05 09:27:10|||||||||1
1651742850000|2022-05-05 09:27:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1651742870000|2022-05-05 09:27:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1651742880000|2022-05-05 09:28:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651742900000|2022-05-05 09:28:20|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1651742910000|2022-05-05 09:28:30|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1651742920000|2022-05-05 09:28:40|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1651742940000|2022-05-05 09:29:00|1630|1628.8|1629.7|1628.5|1630|1628.8|1629.7|1628.5|1
1651743000000|2022-05-05 09:30:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1651743020000|2022-05-05 09:30:20|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|2
1651743050000|2022-05-05 09:30:50|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.6|1628.4|2
1651743060000|2022-05-05 09:31:00|1629.8|1628.6|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|1
1651743090000|2022-05-05 09:31:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1651743100000|2022-05-05 09:31:40|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1651743120000|2022-05-05 09:32:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|2
1651743130000|2022-05-05 09:32:10|||||||||4
1651743140000|2022-05-05 09:32:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1651743150000|2022-05-05 09:32:30|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.8|1628.6|0
1651743210000|2022-05-05 09:33:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1651743220000|2022-05-05 09:33:40|||||||||1
1651743240000|2022-05-05 09:34:00|1630|1628.8|1629.7|1628.5|1630|1628.8|1629.4|1628.2|5
1651743260000|2022-05-05 09:34:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|2
1651743290000|2022-05-05 09:34:50|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1651743300000|2022-05-05 09:35:00|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|1
1651743320000|2022-05-05 09:35:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|2
1651743330000|2022-05-05 09:35:30|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|0
1651743350000|2022-05-05 09:35:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1651743360000|2022-05-05 09:36:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1651743370000|2022-05-05 09:36:10|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|0
1651743420000|2022-05-05 09:37:00|||||||||1
1651743430000|2022-05-05 09:37:10|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.2|1629|9
1651743450000|2022-05-05 09:37:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|7
1651743460000|2022-05-05 09:37:40|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|1
1651743480000|2022-05-05 09:38:00|||||||||1
1651743490000|2022-05-05 09:38:10|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|2
1651743500000|2022-05-05 09:38:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651743510000|2022-05-05 09:38:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1651743520000|2022-05-05 09:38:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651743530000|2022-05-05 09:38:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1651743540000|2022-05-05 09:39:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|3
1651743560000|2022-05-05 09:39:20|||||||||2
1651743590000|2022-05-05 09:39:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1651743600000|2022-05-05 09:40:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1651743620000|2022-05-05 09:40:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651743630000|2022-05-05 09:40:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1651743660000|2022-05-05 09:41:00|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|3
1651743720000|2022-05-05 09:42:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1651743750000|2022-05-05 09:42:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1651743840000|2022-05-05 09:44:00|||||||||2
1651743850000|2022-05-05 09:44:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|3
1651743870000|2022-05-05 09:44:30|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|8
1651743880000|2022-05-05 09:44:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|3
1651743890000|2022-05-05 09:44:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651743930000|2022-05-05 09:45:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|3
1651743950000|2022-05-05 09:45:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651743960000|2022-05-05 09:46:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1651744020000|2022-05-05 09:47:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1651744030000|2022-05-05 09:47:10|||||||||1
1651744040000|2022-05-05 09:47:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|5
1651744050000|2022-05-05 09:47:30|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1651744070000|2022-05-05 09:47:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1651744080000|2022-05-05 09:48:00|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.1|1629.9|5
1651744100000|2022-05-05 09:48:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1651744110000|2022-05-05 09:48:30|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|3
1651744120000|2022-05-05 09:48:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1651744130000|2022-05-05 09:48:50|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|0
1651744150000|2022-05-05 09:49:10|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.9|1629.7|5
1651744160000|2022-05-05 09:49:20|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1651744200000|2022-05-05 09:50:00|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1651744210000|2022-05-05 09:50:10|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|5
1651744220000|2022-05-05 09:50:20|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1651744230000|2022-05-05 09:50:30|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1
1651744240000|2022-05-05 09:50:40|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|0
1651744250000|2022-05-05 09:50:50|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|0
1651744270000|2022-05-05 09:51:10|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|6
1651744280000|2022-05-05 09:51:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1651744290000|2022-05-05 09:51:30|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|1
1651744330000|2022-05-05 09:52:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|3
1651744350000|2022-05-05 09:52:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651744360000|2022-05-05 09:52:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1651744370000|2022-05-05 09:52:50|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1651744380000|2022-05-05 09:53:00|1631.9|1630.7|1631.6|1630.4|1631.9|1630.7|1631.6|1630.4|2
1651744390000|2022-05-05 09:53:10|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1651744410000|2022-05-05 09:53:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1651744440000|2022-05-05 09:54:00|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1651744450000|2022-05-05 09:54:10|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1651744460000|2022-05-05 09:54:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1651744470000|2022-05-05 09:54:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|2
1651744490000|2022-05-05 09:54:50|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|1
1651744500000|2022-05-05 09:55:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|5
1651744520000|2022-05-05 09:55:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1651744530000|2022-05-05 09:55:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1651744540000|2022-05-05 09:55:40|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1651744550000|2022-05-05 09:55:50|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|0
1651744560000|2022-05-05 09:56:00|1631.6|1630.4|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|0
1651744580000|2022-05-05 09:56:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1651744600000|2022-05-05 09:56:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|0
1651744610000|2022-05-05 09:56:50|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1651744620000|2022-05-05 09:57:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651744630000|2022-05-05 09:57:10|1631.6|1630.4|1631.2|1630|1631.7|1630.5|1631.2|1630|15
1651744640000|2022-05-05 09:57:20|1631.3|1630.1|1632.1|1630.9|1632.1|1630.9|1631.3|1630.1|32
1651744670000|2022-05-05 09:57:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1651744680000|2022-05-05 09:58:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|7
1651744740000|2022-05-05 09:59:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1651744760000|2022-05-05 09:59:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1651744770000|2022-05-05 09:59:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1651744780000|2022-05-05 09:59:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|10
1651744800000|2022-05-05 10:00:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|2
1651744810000|2022-05-05 10:00:10|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632.2|1631|1
1651744830000|2022-05-05 10:00:30|1632.3|1631.1|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|1
1651744840000|2022-05-05 10:00:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1651744850000|2022-05-05 10:00:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1651744900000|2022-05-05 10:01:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1651744920000|2022-05-05 10:02:00|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1651744930000|2022-05-05 10:02:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1651744940000|2022-05-05 10:02:20|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|0
1651744960000|2022-05-05 10:02:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1651744970000|2022-05-05 10:02:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1651744980000|2022-05-05 10:03:00|||||||||2
1651745010000|2022-05-05 10:03:30|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|1
1651745030000|2022-05-05 10:03:50|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1651745040000|2022-05-05 10:04:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1651745060000|2022-05-05 10:04:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1651745080000|2022-05-05 10:04:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|2
1651745130000|2022-05-05 10:05:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|2
1651745160000|2022-05-05 10:06:00|1632|1630.8|1631.5|1630.3|1632|1630.8|1631.5|1630.3|2
1651745210000|2022-05-05 10:06:50|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|3
1651745220000|2022-05-05 10:07:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1651745280000|2022-05-05 10:08:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1
1651745290000|2022-05-05 10:08:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651745300000|2022-05-05 10:08:20|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|1
1651745310000|2022-05-05 10:08:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1651745320000|2022-05-05 10:08:40|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|0
1651745350000|2022-05-05 10:09:10|1631.2|1630|1631.2|1630|1631.2|1630|1631|1629.8|1
1651745360000|2022-05-05 10:09:20|1631.1|1629.9|1632.1|1630.9|1632.1|1630.9|1631.1|1629.9|6
1651745370000|2022-05-05 10:09:30|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|2
1651745380000|2022-05-05 10:09:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|9
1651745400000|2022-05-05 10:10:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1651745410000|2022-05-05 10:10:10|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|5
1651745420000|2022-05-05 10:10:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|2
1651745430000|2022-05-05 10:10:30|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|1
1651745450000|2022-05-05 10:10:50|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632.2|1631|57
1651745460000|2022-05-05 10:11:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|2
1651745470000|2022-05-05 10:11:10|||||||||1
1651745480000|2022-05-05 10:11:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1651745510000|2022-05-05 10:11:50|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1651745530000|2022-05-05 10:12:10|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|3
1651745590000|2022-05-05 10:13:10|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|3
1651745600000|2022-05-05 10:13:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|4
1651745610000|2022-05-05 10:13:30|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|4
1651745620000|2022-05-05 10:13:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|12
1651745630000|2022-05-05 10:13:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|3
1651745640000|2022-05-05 10:14:00|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|19
1651745650000|2022-05-05 10:14:10|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|4
1651745660000|2022-05-05 10:14:20|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1651745670000|2022-05-05 10:14:30|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|3
1651745680000|2022-05-05 10:14:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|2
1651745690000|2022-05-05 10:14:50|||||||||1
1651745700000|2022-05-05 10:15:00|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|1
1651745710000|2022-05-05 10:15:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1651745730000|2022-05-05 10:15:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|3
1651745740000|2022-05-05 10:15:40|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|1
1651745750000|2022-05-05 10:15:50|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|7
1651745760000|2022-05-05 10:16:00|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|2
1651745780000|2022-05-05 10:16:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|1
1651745790000|2022-05-05 10:16:30|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1651745810000|2022-05-05 10:16:50|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1651745830000|2022-05-05 10:17:10|||||||||1
1651745840000|2022-05-05 10:17:20|1632|1630.8|1632|1630.8|1632.2|1631|1632|1630.8|1
1651745850000|2022-05-05 10:17:30|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|8
1651745860000|2022-05-05 10:17:40|1632|1630.8|1631.2|1630|1632|1630.8|1631.2|1630|8
1651745880000|2022-05-05 10:18:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1651745900000|2022-05-05 10:18:20|1631.2|1630|1631.1|1629.9|1631.2|1630|1631|1629.8|2
1651745930000|2022-05-05 10:18:50|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1651745940000|2022-05-05 10:19:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1651745960000|2022-05-05 10:19:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|31
1651745970000|2022-05-05 10:19:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1651746000000|2022-05-05 10:20:00|1631.4|1630.2|1631.1|1629.9|1631.4|1630.2|1631.1|1629.9|4
1651746010000|2022-05-05 10:20:10|||||||||21
1651746020000|2022-05-05 10:20:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|4
1651746030000|2022-05-05 10:20:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|39
1651746040000|2022-05-05 10:20:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|2
1651746050000|2022-05-05 10:20:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1651746060000|2022-05-05 10:21:00|||||||||2
1651746080000|2022-05-05 10:21:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|16
1651746120000|2022-05-05 10:22:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1651746200000|2022-05-05 10:23:20|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|0
1651746210000|2022-05-05 10:23:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1651746230000|2022-05-05 10:23:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1651746240000|2022-05-05 10:24:00|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|0
1651746260000|2022-05-05 10:24:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1651746280000|2022-05-05 10:24:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|2
1651746290000|2022-05-05 10:24:50|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|0
1651746300000|2022-05-05 10:25:00|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1651746320000|2022-05-05 10:25:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1651746330000|2022-05-05 10:25:30|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|1
1651746350000|2022-05-05 10:25:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|5
1651746410000|2022-05-05 10:26:50|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|1
1651746420000|2022-05-05 10:27:00|1630.6|1629.4|1630.3|1629.1|1630.6|1629.4|1630.3|1629.1|7
1651746440000|2022-05-05 10:27:20|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|0
1651746450000|2022-05-05 10:27:30|1630.4|1629.2|1629.9|1628.7|1630.4|1629.2|1629.9|1628.7|13
1651746460000|2022-05-05 10:27:40|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|25
1651746470000|2022-05-05 10:27:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651746480000|2022-05-05 10:28:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1651746490000|2022-05-05 10:28:10|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|25
1651746500000|2022-05-05 10:28:20|||||||||30
1651746510000|2022-05-05 10:28:30|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|1
1651746520000|2022-05-05 10:28:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|4
1651746530000|2022-05-05 10:28:50|1629.2|1628|1629.4|1628.2|1629.5|1628.3|1629.2|1628|1
1651746540000|2022-05-05 10:29:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1651746570000|2022-05-05 10:29:30|||||||||1
1651746590000|2022-05-05 10:29:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651746600000|2022-05-05 10:30:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651746610000|2022-05-05 10:30:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1651746630000|2022-05-05 10:30:30|1629.4|1628.2|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|4
1651746700000|2022-05-05 10:31:40|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|2
1651746710000|2022-05-05 10:31:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651746750000|2022-05-05 10:32:30|1629.6|1628.4|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|5
1651746760000|2022-05-05 10:32:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|8
1651746770000|2022-05-05 10:32:50|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1
1651746780000|2022-05-05 10:33:00|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|2
1651746790000|2022-05-05 10:33:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|0
1651746800000|2022-05-05 10:33:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1651746810000|2022-05-05 10:33:30|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|3
1651746820000|2022-05-05 10:33:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1651746840000|2022-05-05 10:34:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1651746850000|2022-05-05 10:34:10|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1651746870000|2022-05-05 10:34:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|1
1651746890000|2022-05-05 10:34:50|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|3
1651746920000|2022-05-05 10:35:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1651746930000|2022-05-05 10:35:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|3
1651746960000|2022-05-05 10:36:00|1630.1|1628.9|1630|1628.8|1630.2|1629|1630|1628.8|2
1651746980000|2022-05-05 10:36:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1651746990000|2022-05-05 10:36:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1651747000000|2022-05-05 10:36:40|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1651747020000|2022-05-05 10:37:00|1630|1628.8|1629.9|1628.7|1630.2|1629|1629.9|1628.7|0
1651747030000|2022-05-05 10:37:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|0
1651747040000|2022-05-05 10:37:20|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|6
1651747050000|2022-05-05 10:37:30|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|6
1651747070000|2022-05-05 10:37:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|5
1651747080000|2022-05-05 10:38:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651747090000|2022-05-05 10:38:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651747100000|2022-05-05 10:38:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651747110000|2022-05-05 10:38:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651747120000|2022-05-05 10:38:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651747140000|2022-05-05 10:39:00|||||||||1
1651747170000|2022-05-05 10:39:30|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1651747180000|2022-05-05 10:39:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|2
1651747190000|2022-05-05 10:39:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1651747200000|2022-05-05 10:40:00|1629.2|1628|1628.9|1627.7|1629.2|1628|1628.9|1627.7|22
1651747220000|2022-05-05 10:40:20|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|9
1651747250000|2022-05-05 10:40:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1651747260000|2022-05-05 10:41:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651747290000|2022-05-05 10:41:30|||||||||1
1651747300000|2022-05-05 10:41:40|||||||||10
1651747310000|2022-05-05 10:41:50|||||||||16
1651747320000|2022-05-05 10:42:00|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|4
1651747330000|2022-05-05 10:42:10|||||||||1
1651747350000|2022-05-05 10:42:30|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|10
1651747360000|2022-05-05 10:42:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1651747370000|2022-05-05 10:42:50|||||||||1
1651747380000|2022-05-05 10:43:00|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|2
1651747390000|2022-05-05 10:43:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1651747400000|2022-05-05 10:43:20|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|3
1651747410000|2022-05-05 10:43:30|1628.6|1627.4|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|4
1651747430000|2022-05-05 10:43:50|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|1
1651747460000|2022-05-05 10:44:20|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|7
1651747470000|2022-05-05 10:44:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|15
1651747500000|2022-05-05 10:45:00|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|4
1651747510000|2022-05-05 10:45:10|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|1
1651747520000|2022-05-05 10:45:20|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1651747530000|2022-05-05 10:45:30|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|1
1651747550000|2022-05-05 10:45:50|1628|1626.8|1628|1626.8|1628|1626.8|1627.9|1626.7|1
1651747560000|2022-05-05 10:46:00|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|0
1651747590000|2022-05-05 10:46:30|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|8
1651747610000|2022-05-05 10:46:50|||||||||1
1651747620000|2022-05-05 10:47:00|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|0
1651747640000|2022-05-05 10:47:20|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|2
1651747650000|2022-05-05 10:47:30|||||||||2
1651747680000|2022-05-05 10:48:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651747700000|2022-05-05 10:48:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651747710000|2022-05-05 10:48:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651747720000|2022-05-05 10:48:40|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|3
1651747730000|2022-05-05 10:48:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1651747740000|2022-05-05 10:49:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|3
1651747750000|2022-05-05 10:49:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1651747760000|2022-05-05 10:49:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651747770000|2022-05-05 10:49:30|1628.4|1627.2|1628.7|1627.5|1628.9|1627.7|1628.4|1627.2|1
1651747780000|2022-05-05 10:49:40|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651747800000|2022-05-05 10:50:00|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|4
1651747810000|2022-05-05 10:50:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1651747840000|2022-05-05 10:50:40|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1651747850000|2022-05-05 10:50:50|||||||||1
1651747860000|2022-05-05 10:51:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1
1651747870000|2022-05-05 10:51:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1651747880000|2022-05-05 10:51:20|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|0
1651747920000|2022-05-05 10:52:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1651747940000|2022-05-05 10:52:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651748030000|2022-05-05 10:53:50|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|0
1651748040000|2022-05-05 10:54:00|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|0
1651748100000|2022-05-05 10:55:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1651748110000|2022-05-05 10:55:10|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|2
1651748120000|2022-05-05 10:55:20|||||||||2
1651748130000|2022-05-05 10:55:30|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1651748140000|2022-05-05 10:55:40|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1
1651748150000|2022-05-05 10:55:50|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|2
1651748160000|2022-05-05 10:56:00|1629.1|1627.9|1629|1627.8|1629.3|1628.1|1629|1627.8|4
1651748170000|2022-05-05 10:56:10|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|4
1651748180000|2022-05-05 10:56:20|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1651748190000|2022-05-05 10:56:30|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|2
1651748250000|2022-05-05 10:57:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651748260000|2022-05-05 10:57:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1651748280000|2022-05-05 10:58:00|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|0
1651748290000|2022-05-05 10:58:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1651748300000|2022-05-05 10:58:20|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|8
1651748310000|2022-05-05 10:58:30|1630.1|1628.9|1630|1628.8|1630.2|1629|1630|1628.8|23
1651748320000|2022-05-05 10:58:40|1630.1|1628.9|1630.1|1628.9|1630.3|1629.1|1630|1628.8|1
1651748330000|2022-05-05 10:58:50|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630|1628.8|3
1651748340000|2022-05-05 10:59:00|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1651748370000|2022-05-05 10:59:30|||||||||5
1651748390000|2022-05-05 10:59:50|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1651748400000|2022-05-05 11:00:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1651748410000|2022-05-05 11:00:10|||||||||23
1651748430000|2022-05-05 11:00:30|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1651748440000|2022-05-05 11:00:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651748450000|2022-05-05 11:00:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|5
1651748480000|2022-05-05 11:01:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|5
1651748500000|2022-05-05 11:01:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1651748530000|2022-05-05 11:02:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630|1628.8|0
1651748540000|2022-05-05 11:02:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1651748580000|2022-05-05 11:03:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|2
1651748590000|2022-05-05 11:03:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1651748600000|2022-05-05 11:03:20|||||||||4
1651748630000|2022-05-05 11:03:50|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1651748640000|2022-05-05 11:04:00|||||||||1
1651748650000|2022-05-05 11:04:10|||||||||13
1651748660000|2022-05-05 11:04:20|||||||||6
1651748670000|2022-05-05 11:04:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|7
1651748680000|2022-05-05 11:04:40|1629.3|1628.1|1629.2|1628|1629.4|1628.2|1629.2|1628|5
1651748690000|2022-05-05 11:04:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1651748700000|2022-05-05 11:05:00|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.2|1628|0
1651748730000|2022-05-05 11:05:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|3
1651748780000|2022-05-05 11:06:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|3
1651748790000|2022-05-05 11:06:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|1
1651748800000|2022-05-05 11:06:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1651748810000|2022-05-05 11:06:50|1630.4|1629.2|1630.4|1629.2|1630.8|1629.6|1630.4|1629.2|1
1651748820000|2022-05-05 11:07:00|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|0
1651748830000|2022-05-05 11:07:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1651748840000|2022-05-05 11:07:20|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|2
1651748850000|2022-05-05 11:07:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1651748860000|2022-05-05 11:07:40|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.3|1629.1|5
1651748870000|2022-05-05 11:07:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|6
1651748880000|2022-05-05 11:08:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|2
1651748890000|2022-05-05 11:08:10|1630.3|1629.1|1629.9|1628.7|1630.3|1629.1|1629.9|1628.7|4
1651748920000|2022-05-05 11:08:40|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|14
1651748930000|2022-05-05 11:08:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1651748940000|2022-05-05 11:09:00|1629.4|1628.2|1629|1627.8|1629.4|1628.2|1629|1627.8|1
1651748970000|2022-05-05 11:09:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1
1651749000000|2022-05-05 11:10:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1651749050000|2022-05-05 11:10:50|||||||||3
1651749060000|2022-05-05 11:11:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1651749070000|2022-05-05 11:11:10|||||||||2
1651749080000|2022-05-05 11:11:20|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|15
1651749100000|2022-05-05 11:11:40|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1651749110000|2022-05-05 11:11:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1651749120000|2022-05-05 11:12:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|6
1651749140000|2022-05-05 11:12:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1651749150000|2022-05-05 11:12:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651749180000|2022-05-05 11:13:00|||||||||1
1651749200000|2022-05-05 11:13:20|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|4
1651749240000|2022-05-05 11:14:00|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|1
1651749250000|2022-05-05 11:14:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651749290000|2022-05-05 11:14:50|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1651749300000|2022-05-05 11:15:00|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|1
1651749310000|2022-05-05 11:15:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|6
1651749320000|2022-05-05 11:15:20|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|1
1651749340000|2022-05-05 11:15:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1651749360000|2022-05-05 11:16:00|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|3
1651749370000|2022-05-05 11:16:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651749410000|2022-05-05 11:16:50|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|3
1651749430000|2022-05-05 11:17:10|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|3
1651749440000|2022-05-05 11:17:20|||||||||1
1651749450000|2022-05-05 11:17:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1651749460000|2022-05-05 11:17:40|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1651749470000|2022-05-05 11:17:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1651749480000|2022-05-05 11:18:00|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|13
1651749490000|2022-05-05 11:18:10|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1651749500000|2022-05-05 11:18:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1651749520000|2022-05-05 11:18:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1651749540000|2022-05-05 11:19:00|||||||||1
1651749560000|2022-05-05 11:19:20|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|3
1651749580000|2022-05-05 11:19:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1651749590000|2022-05-05 11:19:50|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.2|1627|2
1651749600000|2022-05-05 11:20:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651749610000|2022-05-05 11:20:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651749620000|2022-05-05 11:20:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|3
1651749630000|2022-05-05 11:20:30|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|5
1651749640000|2022-05-05 11:20:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1651749660000|2022-05-05 11:21:00|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.3|1627.1|5
1651749670000|2022-05-05 11:21:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651749690000|2022-05-05 11:21:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1
1651749710000|2022-05-05 11:21:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1651749720000|2022-05-05 11:22:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1651749740000|2022-05-05 11:22:20|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|3
1651749760000|2022-05-05 11:22:40|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|0
1651749770000|2022-05-05 11:22:50|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|4
1651749780000|2022-05-05 11:23:00|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|3
1651749800000|2022-05-05 11:23:20|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651749810000|2022-05-05 11:23:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|2
1651749840000|2022-05-05 11:24:00|1629|1627.8|1629.4|1628.2|1629.4|1628.2|1629|1627.8|5
1651749850000|2022-05-05 11:24:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651749880000|2022-05-05 11:24:40|||||||||1
1651749890000|2022-05-05 11:24:50|1629.6|1628.4|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|9
1651749900000|2022-05-05 11:25:00|||||||||2
1651749910000|2022-05-05 11:25:10|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|2
1651749930000|2022-05-05 11:25:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651749960000|2022-05-05 11:26:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|21
1651749970000|2022-05-05 11:26:10|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|1
1651749980000|2022-05-05 11:26:20|1629.2|1628|1628.8|1627.6|1629.2|1628|1628.8|1627.6|22
1651750010000|2022-05-05 11:26:50|||||||||2
1651750020000|2022-05-05 11:27:00|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|6
1651750030000|2022-05-05 11:27:10|||||||||1
1651750040000|2022-05-05 11:27:20|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|13
1651750050000|2022-05-05 11:27:30|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|1
1651750060000|2022-05-05 11:27:40|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|3
1651750070000|2022-05-05 11:27:50|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628|1626.8|4
1651750080000|2022-05-05 11:28:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1651750090000|2022-05-05 11:28:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|3
1651750140000|2022-05-05 11:29:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|14
1651750160000|2022-05-05 11:29:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|3
1651750180000|2022-05-05 11:29:40|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|0
1651750190000|2022-05-05 11:29:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|5
1651750200000|2022-05-05 11:30:00|1628.5|1627.3|1628.1|1626.9|1628.5|1627.3|1627.9|1626.7|11
1651750210000|2022-05-05 11:30:10|1628.2|1627|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|12
1651750230000|2022-05-05 11:30:30|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|6
1651750250000|2022-05-05 11:30:50|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.2|1627|1
1651750260000|2022-05-05 11:31:00|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628|1626.8|5
1651750270000|2022-05-05 11:31:10|||||||||1
1651750280000|2022-05-05 11:31:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|6
1651750290000|2022-05-05 11:31:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1651750300000|2022-05-05 11:31:40|||||||||2
1651750320000|2022-05-05 11:32:00|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|2
1651750330000|2022-05-05 11:32:10|1628.2|1627|1627.7|1626.5|1628.2|1627|1627.7|1626.5|8
1651750340000|2022-05-05 11:32:20|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|3
1651750350000|2022-05-05 11:32:30|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|0
1651750360000|2022-05-05 11:32:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1651750370000|2022-05-05 11:32:50|1628|1626.8|1628.2|1627|1628.2|1627|1628|1626.8|1
1651750380000|2022-05-05 11:33:00|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|9
1651750390000|2022-05-05 11:33:10|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|6
1651750400000|2022-05-05 11:33:20|||||||||7
1651750410000|2022-05-05 11:33:30|1627.7|1626.5|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|4
1651750420000|2022-05-05 11:33:40|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1651750440000|2022-05-05 11:34:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|2
1651750480000|2022-05-05 11:34:40|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|5
1651750490000|2022-05-05 11:34:50|1628|1626.8|1628.2|1627|1628.2|1627|1628|1626.8|1
1651750500000|2022-05-05 11:35:00|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|2
1651750510000|2022-05-05 11:35:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|4
1651750520000|2022-05-05 11:35:20|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|2
1651750540000|2022-05-05 11:35:40|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|0
1651750600000|2022-05-05 11:36:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|4
1651750610000|2022-05-05 11:36:50|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1651750620000|2022-05-05 11:37:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|2
1651750630000|2022-05-05 11:37:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1651750650000|2022-05-05 11:37:30|||||||||5
1651750660000|2022-05-05 11:37:40|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1651750670000|2022-05-05 11:37:50|1628|1626.8|1628.2|1627|1628.2|1627|1627.9|1626.7|3
1651750680000|2022-05-05 11:38:00|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|0
1651750700000|2022-05-05 11:38:20|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|1
1651750730000|2022-05-05 11:38:50|1627.8|1626.6|1628.2|1627|1628.2|1627|1627.8|1626.6|2
1651750760000|2022-05-05 11:39:20|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|0
1651750780000|2022-05-05 11:39:40|1628.1|1626.9|1628.4|1627.2|1628.4|1627.2|1628.1|1626.9|3
1651750790000|2022-05-05 11:39:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1651750800000|2022-05-05 11:40:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1651750810000|2022-05-05 11:40:10|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|4
1651750820000|2022-05-05 11:40:20|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|2
1651750830000|2022-05-05 11:40:30|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|1
1651750850000|2022-05-05 11:40:50|1628.1|1626.9|1628.4|1627.2|1628.4|1627.2|1628.1|1626.9|1
1651750860000|2022-05-05 11:41:00|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|6
1651750900000|2022-05-05 11:41:40|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|3
1651750920000|2022-05-05 11:42:00|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|4
1651750950000|2022-05-05 11:42:30|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|1
1651750960000|2022-05-05 11:42:40|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|1
1651750970000|2022-05-05 11:42:50|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1651750980000|2022-05-05 11:43:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|2
1651751010000|2022-05-05 11:43:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1651751020000|2022-05-05 11:43:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1
1651751040000|2022-05-05 11:44:00|||||||||1
1651751050000|2022-05-05 11:44:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1651751100000|2022-05-05 11:45:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|3
1651751110000|2022-05-05 11:45:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1651751120000|2022-05-05 11:45:20|1628.5|1627.3|1629.1|1627.9|1629.1|1627.9|1628.5|1627.3|1
1651751130000|2022-05-05 11:45:30|||||||||1
1651751150000|2022-05-05 11:45:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1651751160000|2022-05-05 11:46:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|1
1651751170000|2022-05-05 11:46:10|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|3
1651751180000|2022-05-05 11:46:20|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|0
1651751190000|2022-05-05 11:46:30|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|0
1651751220000|2022-05-05 11:47:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651751230000|2022-05-05 11:47:10|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|2
1651751240000|2022-05-05 11:47:20|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|0
1651751300000|2022-05-05 11:48:20|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|7
1651751310000|2022-05-05 11:48:30|1628.2|1627|1628.7|1627.5|1628.7|1627.5|1628.2|1627|16
1651751320000|2022-05-05 11:48:40|1628.6|1627.4|1629|1627.8|1629|1627.8|1628.6|1627.4|49
1651751330000|2022-05-05 11:48:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|4
1651751350000|2022-05-05 11:49:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1651751370000|2022-05-05 11:49:30|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1651751420000|2022-05-05 11:50:20|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|2
1651751430000|2022-05-05 11:50:30|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|18
1651751440000|2022-05-05 11:50:40|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.4|1627.2|24
1651751450000|2022-05-05 11:50:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1651751460000|2022-05-05 11:51:00|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|7
1651751470000|2022-05-05 11:51:10|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.8|1627.6|40
1651751490000|2022-05-05 11:51:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|5
1651751500000|2022-05-05 11:51:40|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|8
1651751510000|2022-05-05 11:51:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651751520000|2022-05-05 11:52:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|5
1651751530000|2022-05-05 11:52:10|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|1
1651751540000|2022-05-05 11:52:20|||||||||7
1651751550000|2022-05-05 11:52:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1651751560000|2022-05-05 11:52:40|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|11
1651751580000|2022-05-05 11:53:00|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629|1627.8|6
1651751600000|2022-05-05 11:53:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|27
1651751610000|2022-05-05 11:53:30|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|6
1651751620000|2022-05-05 11:53:40|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|2
1651751630000|2022-05-05 11:53:50|1629.8|1628.6|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|3
1651751640000|2022-05-05 11:54:00|||||||||3
1651751650000|2022-05-05 11:54:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|8
1651751660000|2022-05-05 11:54:20|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|7
1651751670000|2022-05-05 11:54:30|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|4
1651751680000|2022-05-05 11:54:40|||||||||2
1651751690000|2022-05-05 11:54:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|4
1651751700000|2022-05-05 11:55:00|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|6
1651751710000|2022-05-05 11:55:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|4
1651751720000|2022-05-05 11:55:20|||||||||3
1651751730000|2022-05-05 11:55:30|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|3
1651751740000|2022-05-05 11:55:40|||||||||5
1651751750000|2022-05-05 11:55:50|||||||||7
1651751760000|2022-05-05 11:56:00|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|4
1651751770000|2022-05-05 11:56:10|||||||||2
1651751780000|2022-05-05 11:56:20|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|2
1651751790000|2022-05-05 11:56:30|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|2
1651751800000|2022-05-05 11:56:40|1628.7|1627.5|1628.5|1627.3|1628.8|1627.6|1628.5|1627.3|3
1651751810000|2022-05-05 11:56:50|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|4
1651751820000|2022-05-05 11:57:00|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1628.2|1627|5
1651751830000|2022-05-05 11:57:10|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1651751840000|2022-05-05 11:57:20|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|5
1651751850000|2022-05-05 11:57:30|1627.9|1626.7|1629.2|1628|1629.3|1628.1|1627.9|1626.7|9
1651751860000|2022-05-05 11:57:40|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|6
1651751870000|2022-05-05 11:57:50|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.8|1627.6|10
1651751880000|2022-05-05 11:58:00|||||||||2
1651751890000|2022-05-05 11:58:10|||||||||12
1651751900000|2022-05-05 11:58:20|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|11
1651751910000|2022-05-05 11:58:30|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|5
1651751920000|2022-05-05 11:58:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|3
1651751930000|2022-05-05 11:58:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|7
1651751940000|2022-05-05 11:59:00|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.6|1628.4|9
1651751950000|2022-05-05 11:59:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|9
1651751960000|2022-05-05 11:59:20|1630.2|1629|1630|1628.8|1630.2|1629|1630|1628.8|5
1651751970000|2022-05-05 11:59:30|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.9|1628.7|5
1651751980000|2022-05-05 11:59:40|1629.9|1628.7|1630.2|1629|1630.3|1629.1|1629.9|1628.7|7
1651751990000|2022-05-05 11:59:50|1630|1628.8|1629.7|1628.5|1630|1628.8|1629.7|1628.5|23
1651752000000|2022-05-05 12:00:00|1629.6|1628.4|1629.8|1628.6|1630|1628.8|1629.6|1628.4|9
1651752010000|2022-05-05 12:00:10|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|12
1651752020000|2022-05-05 12:00:20|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|2
1651752030000|2022-05-05 12:00:30|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|6
1651752040000|2022-05-05 12:00:40|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.3|1628.1|4
1651752060000|2022-05-05 12:01:00|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|9
1651752070000|2022-05-05 12:01:10|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|0
1651752080000|2022-05-05 12:01:20|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.1|1627.9|8
1651752090000|2022-05-05 12:01:30|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|2
1651752100000|2022-05-05 12:01:40|||||||||2
1651752110000|2022-05-05 12:01:50|||||||||1
1651752120000|2022-05-05 12:02:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.2|1628|15
1651752130000|2022-05-05 12:02:10|1629.3|1628.1|1629.4|1628.2|1629.5|1628.3|1629.3|1628.1|7
1651752140000|2022-05-05 12:02:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|3
1651752150000|2022-05-05 12:02:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|11
1651752160000|2022-05-05 12:02:40|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|14
1651752170000|2022-05-05 12:02:50|1629.8|1628.6|1629.4|1628.2|1629.8|1628.6|1629.4|1628.2|11
1651752180000|2022-05-05 12:03:00|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|0
1651752190000|2022-05-05 12:03:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|1
1651752200000|2022-05-05 12:03:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1651752210000|2022-05-05 12:03:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1651752220000|2022-05-05 12:03:40|||||||||5
1651752230000|2022-05-05 12:03:50|1628.9|1627.7|1629.1|1627.9|1629.2|1628|1628.9|1627.7|6
1651752240000|2022-05-05 12:04:00|1629|1627.8|1628.6|1627.4|1629.1|1627.9|1628.6|1627.4|12
1651752250000|2022-05-05 12:04:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|2
1651752260000|2022-05-05 12:04:20|1628.3|1627.1|1628.6|1627.4|1628.6|1627.4|1628.3|1627.1|3
1651752270000|2022-05-05 12:04:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|3
1651752280000|2022-05-05 12:04:40|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|2
1651752290000|2022-05-05 12:04:50|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|0
1651752300000|2022-05-05 12:05:00|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|9
1651752310000|2022-05-05 12:05:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1651752320000|2022-05-05 12:05:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|13
1651752330000|2022-05-05 12:05:30|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.5|1626.3|3
1651752340000|2022-05-05 12:05:40|1627.5|1626.3|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|3
1651752350000|2022-05-05 12:05:50|1628.1|1626.9|1627.7|1626.5|1628.1|1626.9|1627.7|1626.5|11
1651752360000|2022-05-05 12:06:00|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|12
1651752370000|2022-05-05 12:06:10|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|1
1651752380000|2022-05-05 12:06:20|1627.5|1626.3|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|6
1651752390000|2022-05-05 12:06:30|1627.2|1626|1627.2|1626|1627.2|1626|1627.1|1625.9|5
1651752400000|2022-05-05 12:06:40|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|3
1651752410000|2022-05-05 12:06:50|||||||||2
1651752420000|2022-05-05 12:07:00|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|4
1651752430000|2022-05-05 12:07:10|1627|1625.8|1626.7|1625.5|1627|1625.8|1626.7|1625.5|14
1651752440000|2022-05-05 12:07:20|||||||||2
1651752450000|2022-05-05 12:07:30|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|9
1651752460000|2022-05-05 12:07:40|||||||||15
1651752470000|2022-05-05 12:07:50|||||||||4
1651752480000|2022-05-05 12:08:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|6
1651752500000|2022-05-05 12:08:20|||||||||2
1651752520000|2022-05-05 12:08:40|1627.1|1625.9|1627.6|1626.4|1627.7|1626.5|1627.1|1625.9|19
1651752530000|2022-05-05 12:08:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.5|1626.3|10
1651752540000|2022-05-05 12:09:00|1628|1626.8|1628.2|1627|1628.2|1627|1628|1626.8|2
1651752550000|2022-05-05 12:09:10|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|5
1651752560000|2022-05-05 12:09:20|1628|1626.8|1627.8|1626.6|1628.2|1627|1627.8|1626.6|14
1651752570000|2022-05-05 12:09:30|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|2
1651752580000|2022-05-05 12:09:40|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|4
1651752600000|2022-05-05 12:10:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|5
1651752610000|2022-05-05 12:10:10|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|6
1651752620000|2022-05-05 12:10:20|1627.3|1626.1|1627.2|1626|1627.4|1626.2|1627.2|1626|10
1651752630000|2022-05-05 12:10:30|||||||||1
1651752660000|2022-05-05 12:11:00|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|6
1651752670000|2022-05-05 12:11:10|1627.2|1626|1627.5|1626.3|1627.5|1626.3|1627.2|1626|12
1651752680000|2022-05-05 12:11:20|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|2
1651752690000|2022-05-05 12:11:30|||||||||1
1651752710000|2022-05-05 12:11:50|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|3
1651752730000|2022-05-05 12:12:10|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|4
1651752750000|2022-05-05 12:12:30|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|6
1651752770000|2022-05-05 12:12:50|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1651752780000|2022-05-05 12:13:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1651752790000|2022-05-05 12:13:10|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|1
1651752800000|2022-05-05 12:13:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1651752810000|2022-05-05 12:13:30|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|4
1651752820000|2022-05-05 12:13:40|1627.4|1626.2|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|0
1651752830000|2022-05-05 12:13:50|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|1
1651752840000|2022-05-05 12:14:00|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1651752850000|2022-05-05 12:14:10|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|10
1651752870000|2022-05-05 12:14:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1651752880000|2022-05-05 12:14:40|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|5
1651752900000|2022-05-05 12:15:00|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|1
1651752910000|2022-05-05 12:15:10|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|0
1651752930000|2022-05-05 12:15:30|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1651752950000|2022-05-05 12:15:50|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|0
1651752960000|2022-05-05 12:16:00|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|0
1651752970000|2022-05-05 12:16:10|1627.1|1625.9|1627.9|1626.7|1627.9|1626.7|1627.1|1625.9|8
1651752980000|2022-05-05 12:16:20|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|0
1651753020000|2022-05-05 12:17:00|1628|1626.8|1628.4|1627.2|1628.4|1627.2|1628|1626.8|7
1651753030000|2022-05-05 12:17:10|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|4
1651753040000|2022-05-05 12:17:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|10
1651753050000|2022-05-05 12:17:30|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1651753060000|2022-05-05 12:17:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1651753070000|2022-05-05 12:17:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1
1651753100000|2022-05-05 12:18:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|0
1651753110000|2022-05-05 12:18:30|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1651753130000|2022-05-05 12:18:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1651753140000|2022-05-05 12:19:00|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1651753160000|2022-05-05 12:19:20|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1651753180000|2022-05-05 12:19:40|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|3
1651753190000|2022-05-05 12:19:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1651753200000|2022-05-05 12:20:00|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|0
1651753210000|2022-05-05 12:20:10|1629.4|1628.2|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|5
1651753220000|2022-05-05 12:20:20|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.4|1628.2|1
1651753240000|2022-05-05 12:20:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1651753250000|2022-05-05 12:20:50|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|2
1651753260000|2022-05-05 12:21:00|1629.8|1628.6|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|6
1651753270000|2022-05-05 12:21:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|4
1651753280000|2022-05-05 12:21:20|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1651753300000|2022-05-05 12:21:40|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|2
1651753320000|2022-05-05 12:22:00|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|2
1651753330000|2022-05-05 12:22:10|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|8
1651753350000|2022-05-05 12:22:30|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|6
1651753360000|2022-05-05 12:22:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1651753370000|2022-05-05 12:22:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1651753380000|2022-05-05 12:23:00|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1651753390000|2022-05-05 12:23:10|||||||||3
1651753400000|2022-05-05 12:23:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|5
1651753410000|2022-05-05 12:23:30|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|0
1651753420000|2022-05-05 12:23:40|1630.1|1628.9|1630.2|1629|1630.4|1629.2|1630.1|1628.9|5
1651753430000|2022-05-05 12:23:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651753440000|2022-05-05 12:24:00|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|1
1651753450000|2022-05-05 12:24:10|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|2
1651753490000|2022-05-05 12:24:50|||||||||4
1651753500000|2022-05-05 12:25:00|1629.9|1628.7|1630|1628.8|1630.1|1628.9|1629.9|1628.7|10
1651753510000|2022-05-05 12:25:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.9|1628.7|5
1651753520000|2022-05-05 12:25:20|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|5
1651753530000|2022-05-05 12:25:30|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|2
1651753540000|2022-05-05 12:25:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1651753550000|2022-05-05 12:25:50|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|3
1651753560000|2022-05-05 12:26:00|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|1
1651753580000|2022-05-05 12:26:20|||||||||1
1651753590000|2022-05-05 12:26:30|||||||||1
1651753610000|2022-05-05 12:26:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|3
1651753620000|2022-05-05 12:27:00|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|2
1651753630000|2022-05-05 12:27:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|6
1651753650000|2022-05-05 12:27:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1651753660000|2022-05-05 12:27:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1651753670000|2022-05-05 12:27:50|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|5
1651753680000|2022-05-05 12:28:00|||||||||3
1651753690000|2022-05-05 12:28:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|2
1651753700000|2022-05-05 12:28:20|1630.1|1628.9|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|6
1651753730000|2022-05-05 12:28:50|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|21
1651753740000|2022-05-05 12:29:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1651753750000|2022-05-05 12:29:10|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|2
1651753760000|2022-05-05 12:29:20|1629.8|1628.6|1629.3|1628.1|1629.8|1628.6|1629|1627.8|23
1651753770000|2022-05-05 12:29:30|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|1
1651753800000|2022-05-05 12:30:00|||||||||1
1651753810000|2022-05-05 12:30:10|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|7
1651753820000|2022-05-05 12:30:20|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|6
1651753830000|2022-05-05 12:30:30|||||||||8
1651753840000|2022-05-05 12:30:40|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|15
1651753850000|2022-05-05 12:30:50|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|0
1651753860000|2022-05-05 12:31:00|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|2
1651753870000|2022-05-05 12:31:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1651753880000|2022-05-05 12:31:20|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|1
1651753900000|2022-05-05 12:31:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|2
1651753910000|2022-05-05 12:31:50|||||||||1
1651753920000|2022-05-05 12:32:00|1629.8|1628.6|1629.7|1628.5|1630|1628.8|1629.7|1628.5|32
1651753930000|2022-05-05 12:32:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|5
1651753940000|2022-05-05 12:32:20|1629.6|1628.4|1629.7|1628.5|1629.8|1628.6|1629.6|1628.4|22
1651753950000|2022-05-05 12:32:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|5
1651753960000|2022-05-05 12:32:40|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|8
1651753990000|2022-05-05 12:33:10|||||||||11
1651754000000|2022-05-05 12:33:20|1629.2|1628|1629.1|1627.9|1629.2|1628|1629|1627.8|11
1651754010000|2022-05-05 12:33:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|8
1651754020000|2022-05-05 12:33:40|1629.2|1628|1628.9|1627.7|1629.2|1628|1628.9|1627.7|8
1651754040000|2022-05-05 12:34:00|1629|1627.8|1629|1627.8|1629|1627.8|1628.7|1627.5|3
1651754060000|2022-05-05 12:34:20|1629.1|1627.9|1629.5|1628.3|1629.5|1628.3|1629.1|1627.9|12
1651754070000|2022-05-05 12:34:30|1629.4|1628.2|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|10
1651754080000|2022-05-05 12:34:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|2
1651754090000|2022-05-05 12:34:50|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|1
1651754110000|2022-05-05 12:35:10|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|23
1651754120000|2022-05-05 12:35:20|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|1
1651754130000|2022-05-05 12:35:30|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|2
1651754160000|2022-05-05 12:36:00|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|2
1651754170000|2022-05-05 12:36:10|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|2
1651754180000|2022-05-05 12:36:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|5
1651754210000|2022-05-05 12:36:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1651754220000|2022-05-05 12:37:00|||||||||2
1651754230000|2022-05-05 12:37:10|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|4
1651754240000|2022-05-05 12:37:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1651754250000|2022-05-05 12:37:30|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|3
1651754260000|2022-05-05 12:37:40|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|2
1651754270000|2022-05-05 12:37:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1651754280000|2022-05-05 12:38:00|1628.8|1627.6|1628.4|1627.2|1628.8|1627.6|1628.4|1627.2|3
1651754290000|2022-05-05 12:38:10|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|3
1651754310000|2022-05-05 12:38:30|||||||||1
1651754320000|2022-05-05 12:38:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|27
1651754330000|2022-05-05 12:38:50|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|1
1651754340000|2022-05-05 12:39:00|||||||||3
1651754350000|2022-05-05 12:39:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|1
1651754360000|2022-05-05 12:39:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|14
1651754390000|2022-05-05 12:39:50|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1651754400000|2022-05-05 12:40:00|1629.7|1628.5|1629.7|1628.5|1630|1628.8|1629.7|1628.5|5
1651754420000|2022-05-05 12:40:20|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|11
1651754430000|2022-05-05 12:40:30|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|1
1651754440000|2022-05-05 12:40:40|1629.2|1628|1629.5|1628.3|1629.5|1628.3|1629.2|1628|3
1651754450000|2022-05-05 12:40:50|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|9
1651754460000|2022-05-05 12:41:00|1629.4|1628.2|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|3
1651754470000|2022-05-05 12:41:10|1629.4|1628.2|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|2
1651754480000|2022-05-05 12:41:20|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|0
1651754490000|2022-05-05 12:41:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|1
1651754500000|2022-05-05 12:41:40|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|5
1651754510000|2022-05-05 12:41:50|1630|1628.8|1630.1|1628.9|1630.2|1629|1630|1628.8|1
1651754520000|2022-05-05 12:42:00|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|7
1651754530000|2022-05-05 12:42:10|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|5
1651754550000|2022-05-05 12:42:30|||||||||5
1651754570000|2022-05-05 12:42:50|||||||||5
1651754580000|2022-05-05 12:43:00|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|2
1651754600000|2022-05-05 12:43:20|||||||||5
1651754620000|2022-05-05 12:43:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|3
1651754630000|2022-05-05 12:43:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1651754640000|2022-05-05 12:44:00|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1628.8|1627.6|17
1651754650000|2022-05-05 12:44:10|1629.1|1627.9|1629.4|1628.2|1629.6|1628.4|1629.1|1627.9|8
1651754660000|2022-05-05 12:44:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|18
1651754670000|2022-05-05 12:44:30|||||||||5
1651754680000|2022-05-05 12:44:40|||||||||4
1651754690000|2022-05-05 12:44:50|||||||||5
1651757400000|2022-05-05 13:30:00|1631|1629.8|1632.8|1631.6|1632.8|1631.6|1630.1|1628.9|454
1651757410000|2022-05-05 13:30:10|1632.9|1631.7|1631.9|1630.7|1633.2|1632|1631.7|1630.5|174
1651757420000|2022-05-05 13:30:20|1631.4|1630.2|1631.6|1630.4|1632.1|1630.9|1631.1|1629.9|82
1651757430000|2022-05-05 13:30:30|1631.4|1630.2|1631.3|1630.1|1632|1630.8|1631.2|1630|65
1651757440000|2022-05-05 13:30:40|1631.4|1630.2|1630.5|1629.3|1631.4|1630.2|1629.9|1628.7|35
1651757450000|2022-05-05 13:30:50|1630.7|1629.5|1629.2|1628|1630.7|1629.5|1629|1627.8|49
1651757460000|2022-05-05 13:31:00|1629.5|1628.3|1628.8|1627.6|1629.7|1628.5|1628.8|1627.6|44
1651757470000|2022-05-05 13:31:10|1628.7|1627.5|1628.2|1627|1628.8|1627.6|1627.7|1626.5|64
1651757480000|2022-05-05 13:31:20|1628.1|1626.9|1627.2|1626|1628.1|1626.9|1627.2|1626|26
1651757490000|2022-05-05 13:31:30|1627.1|1625.9|1628.8|1627.6|1628.9|1627.7|1627.1|1625.9|38
1651757500000|2022-05-05 13:31:40|1629.2|1628|1628.6|1627.4|1629.2|1628|1628.6|1627.4|26
1651757510000|2022-05-05 13:31:50|1628.5|1627.3|1628.5|1627.3|1628.7|1627.5|1628.1|1626.9|36
1651757520000|2022-05-05 13:32:00|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|31
1651757530000|2022-05-05 13:32:10|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.1|1626.9|60
1651757540000|2022-05-05 13:32:20|1628.9|1627.7|1629.4|1628.2|1629.4|1628.2|1628.7|1627.5|41
1651757550000|2022-05-05 13:32:30|1629.9|1628.7|1631.2|1630|1631.2|1630|1629.3|1628.1|32
1651757560000|2022-05-05 13:32:40|1631.3|1630.1|1632.8|1631.6|1632.8|1631.6|1631.1|1629.9|112
1651757570000|2022-05-05 13:32:50|1632.9|1631.7|1631.9|1630.7|1632.9|1631.7|1631.3|1630.1|58
1651757580000|2022-05-05 13:33:00|1632.1|1630.9|1631.8|1630.6|1632.3|1631.1|1631.6|1630.4|145
1651757590000|2022-05-05 13:33:10|1631.9|1630.7|1632.1|1630.9|1632.5|1631.3|1631.6|1630.4|63
1651757600000|2022-05-05 13:33:20|1632.6|1631.4|1633.1|1631.9|1633.1|1631.9|1632.6|1631.4|82
1651757610000|2022-05-05 13:33:30|1633.2|1632|1633.2|1632|1633.6|1632.4|1633.1|1631.9|48
1651757620000|2022-05-05 13:33:40|1633.1|1631.9|1633.1|1631.9|1633.3|1632.1|1632.7|1631.5|45
1651757630000|2022-05-05 13:33:50|1633.3|1632.1|1633.4|1632.2|1633.7|1632.5|1633.2|1632|20
1651757640000|2022-05-05 13:34:00|1633.3|1632.1|1634.1|1632.9|1634.3|1633.1|1633.1|1631.9|53
1651757650000|2022-05-05 13:34:10|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|34
1651757660000|2022-05-05 13:34:20|1633.8|1632.6|1636.1|1634.9|1636.1|1634.9|1633.6|1632.4|66
1651757670000|2022-05-05 13:34:30|1636|1634.8|1635.4|1634.2|1636|1634.8|1635.2|1634|44
1651757680000|2022-05-05 13:34:40|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|40
1651757690000|2022-05-05 13:34:50|1635.9|1634.7|1636|1634.8|1636.4|1635.2|1635.9|1634.7|46
1651757700000|2022-05-05 13:35:00|1636.1|1634.9|1636.8|1635.6|1637.3|1636.1|1636.1|1634.9|60
1651757710000|2022-05-05 13:35:10|1636.7|1635.5|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|36
1651757720000|2022-05-05 13:35:20|1636.5|1635.3|1635.2|1634|1636.6|1635.4|1635.2|1634|67
1651757730000|2022-05-05 13:35:30|1635.3|1634.1|1634.9|1633.7|1635.5|1634.3|1634.4|1633.2|49
1651757740000|2022-05-05 13:35:40|1634.8|1633.6|1634.5|1633.3|1635|1633.8|1634.4|1633.2|33
1651757750000|2022-05-05 13:35:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.2|1633|38
1651757760000|2022-05-05 13:36:00|1635.1|1633.9|1635.9|1634.7|1635.9|1634.7|1635.1|1633.9|23
1651757770000|2022-05-05 13:36:10|1635.8|1634.6|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|41
1651757780000|2022-05-05 13:36:20|1635.6|1634.4|1635.2|1634|1635.9|1634.7|1635.2|1634|41
1651757790000|2022-05-05 13:36:30|1635.4|1634.2|1636.1|1634.9|1636.2|1635|1635.4|1634.2|24
1651757800000|2022-05-05 13:36:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|10
1651757810000|2022-05-05 13:36:50|1635.7|1634.5|1636.1|1634.9|1636.4|1635.2|1635.7|1634.5|21
1651757820000|2022-05-05 13:37:00|1636.2|1635|1636.7|1635.5|1637.2|1636|1636.2|1635|32
1651757830000|2022-05-05 13:37:10|1636.6|1635.4|1636.1|1634.9|1636.7|1635.5|1636.1|1634.9|33
1651757840000|2022-05-05 13:37:20|1635.9|1634.7|1634.9|1633.7|1635.9|1634.7|1634.9|1633.7|42
1651757850000|2022-05-05 13:37:30|1635.2|1634|1634.8|1633.6|1635.3|1634.1|1634.5|1633.3|23
1651757860000|2022-05-05 13:37:40|1634.7|1633.5|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|15
1651757870000|2022-05-05 13:37:50|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|78
1651757880000|2022-05-05 13:38:00|1634|1632.8|1634.2|1633|1634.4|1633.2|1634|1632.8|34
1651757890000|2022-05-05 13:38:10|1634.6|1633.4|1635.1|1633.9|1635.2|1634|1634.5|1633.3|17
1651757900000|2022-05-05 13:38:20|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.7|1633.5|14
1651757910000|2022-05-05 13:38:30|1634.9|1633.7|1635.6|1634.4|1635.7|1634.5|1634.9|1633.7|80
1651757920000|2022-05-05 13:38:40|1635.7|1634.5|1634.9|1633.7|1635.8|1634.6|1634.7|1633.5|35
1651757930000|2022-05-05 13:38:50|1634.8|1633.6|1635.4|1634.2|1635.4|1634.2|1634.6|1633.4|11
1651757940000|2022-05-05 13:39:00|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|20
1651757950000|2022-05-05 13:39:10|1635.9|1634.7|1636.4|1635.2|1636.6|1635.4|1635.9|1634.7|36
1651757960000|2022-05-05 13:39:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1635.9|1634.7|16
1651757970000|2022-05-05 13:39:30|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|4
1651757980000|2022-05-05 13:39:40|1636.1|1634.9|1636.5|1635.3|1636.5|1635.3|1636.1|1634.9|19
1651757990000|2022-05-05 13:39:50|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|5
1651758000000|2022-05-05 13:40:00|1636.5|1635.3|1637.6|1636.4|1637.9|1636.7|1636.4|1635.2|40
1651758010000|2022-05-05 13:40:10|1637.7|1636.5|1637.8|1636.6|1638.1|1636.9|1637.5|1636.3|51
1651758020000|2022-05-05 13:40:20|1637.7|1636.5|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|109
1651758030000|2022-05-05 13:40:30|1637.5|1636.3|1637.2|1636|1637.9|1636.7|1637|1635.8|67
1651758040000|2022-05-05 13:40:40|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.8|1635.6|23
1651758050000|2022-05-05 13:40:50|1636.9|1635.7|1637.4|1636.2|1637.4|1636.2|1636.9|1635.7|23
1651758060000|2022-05-05 13:41:00|1637.5|1636.3|1637.9|1636.7|1638.1|1636.9|1637.5|1636.3|26
1651758070000|2022-05-05 13:41:10|1638|1636.8|1638.1|1636.9|1638.2|1637|1637.9|1636.7|7
1651758080000|2022-05-05 13:41:20|1638.2|1637|1638.1|1636.9|1638.2|1637|1637.9|1636.7|18
1651758090000|2022-05-05 13:41:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|16
1651758100000|2022-05-05 13:41:40|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.1|1636.9|16
1651758110000|2022-05-05 13:41:50|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.2|1637|39
1651758120000|2022-05-05 13:42:00|1638.6|1637.4|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|52
1651758130000|2022-05-05 13:42:10|1638.8|1637.6|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|85
1651758140000|2022-05-05 13:42:20|1638.8|1637.6|1638.1|1636.9|1638.8|1637.6|1638|1636.8|24
1651758150000|2022-05-05 13:42:30|1638.3|1637.1|1638.8|1637.6|1638.8|1637.6|1638.3|1637.1|15
1651758160000|2022-05-05 13:42:40|1639.2|1638|1638.9|1637.7|1639.3|1638.1|1638.9|1637.7|56
1651758170000|2022-05-05 13:42:50|1639|1637.8|1637.9|1636.7|1639|1637.8|1637.6|1636.4|86
1651758180000|2022-05-05 13:43:00|1637.8|1636.6|1638.7|1637.5|1638.9|1637.7|1637.8|1636.6|40
1651758190000|2022-05-05 13:43:10|1638.8|1637.6|1638.6|1637.4|1639.1|1637.9|1638.5|1637.3|23
1651758200000|2022-05-05 13:43:20|1638.7|1637.5|1638.5|1637.3|1638.9|1637.7|1638.5|1637.3|27
1651758210000|2022-05-05 13:43:30|1638.6|1637.4|1638.9|1637.7|1639|1637.8|1638.6|1637.4|14
1651758220000|2022-05-05 13:43:40|1639|1637.8|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|26
1651758230000|2022-05-05 13:43:50|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.8|1637.6|34
1651758240000|2022-05-05 13:44:00|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|39
1651758250000|2022-05-05 13:44:10|1639|1637.8|1638.5|1637.3|1639.1|1637.9|1638.5|1637.3|54
1651758260000|2022-05-05 13:44:20|1638.6|1637.4|1639|1637.8|1639|1637.8|1638.6|1637.4|61
1651758270000|2022-05-05 13:44:30|1639.2|1638|1638.6|1637.4|1639.2|1638|1638.5|1637.3|35
1651758280000|2022-05-05 13:44:40|1638.2|1637|1637.8|1636.6|1638.2|1637|1637.7|1636.5|41
1651758290000|2022-05-05 13:44:50|1637.7|1636.5|1638.2|1637|1638.5|1637.3|1637.7|1636.5|12
1651758300000|2022-05-05 13:45:00|1638.3|1637.1|1639.1|1637.9|1639.1|1637.9|1638.2|1637|51
1651758310000|2022-05-05 13:45:10|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.5|1637.3|67
1651758320000|2022-05-05 13:45:20|1638.7|1637.5|1639.1|1637.9|1639.1|1637.9|1638.6|1637.4|18
1651758330000|2022-05-05 13:45:30|1639|1637.8|1638.9|1637.7|1639.2|1638|1638.7|1637.5|59
1651758340000|2022-05-05 13:45:40|1639.1|1637.9|1638.5|1637.3|1639.1|1637.9|1638.4|1637.2|10
1651758350000|2022-05-05 13:45:50|1638.4|1637.2|1638.9|1637.7|1639|1637.8|1638.1|1636.9|165
1651758360000|2022-05-05 13:46:00|1639|1637.8|1639.4|1638.2|1640|1638.8|1639|1637.8|108
1651758370000|2022-05-05 13:46:10|1639.1|1637.9|1639.3|1638.1|1639.4|1638.2|1639.1|1637.9|69
1651758380000|2022-05-05 13:46:20|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.1|1637.9|39
1651758390000|2022-05-05 13:46:30|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|39
1651758400000|2022-05-05 13:46:40|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|33
1651758410000|2022-05-05 13:46:50|1639.6|1638.4|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|24
1651758420000|2022-05-05 13:47:00|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|46
1651758430000|2022-05-05 13:47:10|1639.6|1638.4|1640.1|1638.9|1640.1|1638.9|1639.4|1638.2|33
1651758440000|2022-05-05 13:47:20|1640.2|1639|1639.6|1638.4|1640.2|1639|1639.6|1638.4|25
1651758450000|2022-05-05 13:47:30|1639.5|1638.3|1639.4|1638.2|1639.6|1638.4|1639.1|1637.9|28
1651758460000|2022-05-05 13:47:40|1639.2|1638|1639|1637.8|1639.3|1638.1|1639|1637.8|26
1651758470000|2022-05-05 13:47:50|1639.1|1637.9|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|28
1651758480000|2022-05-05 13:48:00|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.4|1637.2|21
1651758490000|2022-05-05 13:48:10|1638.8|1637.6|1638.3|1637.1|1638.9|1637.7|1638.3|1637.1|17
1651758500000|2022-05-05 13:48:20|1638.4|1637.2|1638.2|1637|1638.9|1637.7|1638.2|1637|35
1651758510000|2022-05-05 13:48:30|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1637.9|1636.7|44
1651758520000|2022-05-05 13:48:40|1638.5|1637.3|1638.2|1637|1638.5|1637.3|1638.2|1637|21
1651758530000|2022-05-05 13:48:50|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638|1636.8|16
1651758540000|2022-05-05 13:49:00|1638.3|1637.1|1638.4|1637.2|1638.9|1637.7|1638.2|1637|34
1651758550000|2022-05-05 13:49:10|1638.7|1637.5|1638.3|1637.1|1638.7|1637.5|1638.2|1637|30
1651758560000|2022-05-05 13:49:20|1638.4|1637.2|1638.7|1637.5|1638.7|1637.5|1638.3|1637.1|34
1651758570000|2022-05-05 13:49:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|29
1651758580000|2022-05-05 13:49:40|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.4|1637.2|9
1651758590000|2022-05-05 13:49:50|1639.1|1637.9|1639.3|1638.1|1639.9|1638.7|1639.1|1637.9|30
1651758600000|2022-05-05 13:50:00|1639.2|1638|1638.9|1637.7|1639.2|1638|1638.7|1637.5|12
1651758610000|2022-05-05 13:50:10|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|34
1651758620000|2022-05-05 13:50:20|1638.2|1637|1637.9|1636.7|1638.3|1637.1|1637.9|1636.7|6
1651758630000|2022-05-05 13:50:30|1638|1636.8|1637.9|1636.7|1638.2|1637|1637.9|1636.7|27
1651758640000|2022-05-05 13:50:40|1637.7|1636.5|1637.7|1636.5|1638|1636.8|1637.7|1636.5|35
1651758650000|2022-05-05 13:50:50|1637.8|1636.6|1638.4|1637.2|1638.4|1637.2|1637.8|1636.6|11
1651758660000|2022-05-05 13:51:00|1638.8|1637.6|1638.9|1637.7|1639.2|1638|1638.8|1637.6|50
1651758670000|2022-05-05 13:51:10|1638.5|1637.3|1638.2|1637|1638.7|1637.5|1638.2|1637|22
1651758680000|2022-05-05 13:51:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|16
1651758690000|2022-05-05 13:51:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|54
1651758700000|2022-05-05 13:51:40|1638.3|1637.1|1638.3|1637.1|1638.6|1637.4|1638.1|1636.9|13
1651758710000|2022-05-05 13:51:50|1638.4|1637.2|1638.6|1637.4|1638.7|1637.5|1638.4|1637.2|3
1651758720000|2022-05-05 13:52:00|1638.8|1637.6|1639.9|1638.7|1639.9|1638.7|1638.8|1637.6|26
1651758730000|2022-05-05 13:52:10|1640.1|1638.9|1639.6|1638.4|1640.1|1638.9|1639.6|1638.4|27
1651758740000|2022-05-05 13:52:20|1639.5|1638.3|1639.9|1638.7|1639.9|1638.7|1639.4|1638.2|23
1651758750000|2022-05-05 13:52:30|1640.1|1638.9|1640.4|1639.2|1640.4|1639.2|1640|1638.8|19
1651758760000|2022-05-05 13:52:40|1640.1|1638.9|1640.1|1638.9|1640.4|1639.2|1640.1|1638.9|50
1651758770000|2022-05-05 13:52:50|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|29
1651758780000|2022-05-05 13:53:00|1640.1|1638.9|1640|1638.8|1640.4|1639.2|1639.9|1638.7|22
1651758790000|2022-05-05 13:53:10|1640.1|1638.9|1640.1|1638.9|1640.4|1639.2|1640|1638.8|17
1651758800000|2022-05-05 13:53:20|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|10
1651758810000|2022-05-05 13:53:30|1640.1|1638.9|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|7
1651758820000|2022-05-05 13:53:40|1640|1638.8|1640.3|1639.1|1640.3|1639.1|1640|1638.8|24
1651758830000|2022-05-05 13:53:50|1640.1|1638.9|1639.3|1638.1|1640.3|1639.1|1639.3|1638.1|41
1651758840000|2022-05-05 13:54:00|1639.4|1638.2|1639.9|1638.7|1640.1|1638.9|1639.4|1638.2|30
1651758850000|2022-05-05 13:54:10|1640|1638.8|1640.1|1638.9|1640.2|1639|1640|1638.8|26
1651758860000|2022-05-05 13:54:20|1639.9|1638.7|1639.7|1638.5|1640|1638.8|1639.4|1638.2|39
1651758870000|2022-05-05 13:54:30|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|17
1651758880000|2022-05-05 13:54:40|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|21
1651758890000|2022-05-05 13:54:50|||||||||38
1651758900000|2022-05-05 13:55:00|1640.4|1639.2|1639.9|1638.7|1640.4|1639.2|1639.9|1638.7|43
1651758910000|2022-05-05 13:55:10|1639.4|1638.2|1640.3|1639.1|1640.4|1639.2|1639.4|1638.2|15
1651758920000|2022-05-05 13:55:20|1640.2|1639|1640.4|1639.2|1640.4|1639.2|1639.9|1638.7|10
1651758930000|2022-05-05 13:55:30|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|8
1651758940000|2022-05-05 13:55:40|||||||||12
1651758950000|2022-05-05 13:55:50|1640|1638.8|1640|1638.8|1640.1|1638.9|1640|1638.8|38
1651758960000|2022-05-05 13:56:00|1640.2|1639|1640.4|1639.2|1640.4|1639.2|1640.2|1639|6
1651758970000|2022-05-05 13:56:10|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|11
1651758980000|2022-05-05 13:56:20|1640.4|1639.2|1639.9|1638.7|1640.4|1639.2|1639.9|1638.7|17
1651758990000|2022-05-05 13:56:30|1640|1638.8|1640.1|1638.9|1640.2|1639|1640|1638.8|11
1651759000000|2022-05-05 13:56:40|1640.2|1639|1639.7|1638.5|1640.2|1639|1639.7|1638.5|11
1651759010000|2022-05-05 13:56:50|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|13
1651759020000|2022-05-05 13:57:00|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1639.9|1638.7|31
1651759030000|2022-05-05 13:57:10|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|3
1651759040000|2022-05-05 13:57:20|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|8
1651759050000|2022-05-05 13:57:30|1640|1638.8|1640.2|1639|1640.2|1639|1640|1638.8|21
1651759060000|2022-05-05 13:57:40|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|29
1651759070000|2022-05-05 13:57:50|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1640|1638.8|25
1651759080000|2022-05-05 13:58:00|||||||||6
1651759090000|2022-05-05 13:58:10|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|14
1651759100000|2022-05-05 13:58:20|1639.6|1638.4|1638.3|1637.1|1639.6|1638.4|1638.2|1637|31
1651759110000|2022-05-05 13:58:30|1638.8|1637.6|1639.1|1637.9|1639.2|1638|1638.8|1637.6|21
1651759120000|2022-05-05 13:58:40|1639.2|1638|1638.9|1637.7|1639.2|1638|1638.9|1637.7|51
1651759130000|2022-05-05 13:58:50|1639.1|1637.9|1638.6|1637.4|1639.1|1637.9|1638.6|1637.4|14
1651759140000|2022-05-05 13:59:00|1638.9|1637.7|1638.3|1637.1|1639|1637.8|1638.3|1637.1|40
1651759150000|2022-05-05 13:59:10|1638.4|1637.2|1637.7|1636.5|1638.5|1637.3|1637.7|1636.5|18
1651759160000|2022-05-05 13:59:20|1637.8|1636.6|1638.2|1637|1638.2|1637|1637.8|1636.6|14
1651759170000|2022-05-05 13:59:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|14
1651759180000|2022-05-05 13:59:40|1638.1|1636.9|1638.3|1637.1|1638.7|1637.5|1638.1|1636.9|34
1651759190000|2022-05-05 13:59:50|1638.4|1637.2|1638.4|1637.2|1638.6|1637.4|1638.2|1637|13
1651759200000|2022-05-05 14:00:00|1638.5|1637.3|1638.9|1637.7|1639.2|1638|1638.4|1637.2|72
1651759210000|2022-05-05 14:00:10|1639.1|1637.9|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|31
1651759220000|2022-05-05 14:00:20|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1638.9|1637.7|47
1651759230000|2022-05-05 14:00:30|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|52
1651759240000|2022-05-05 14:00:40|1639.3|1638.1|1639.6|1638.4|1639.9|1638.7|1639.3|1638.1|32
1651759250000|2022-05-05 14:00:50|1639.7|1638.5|1640.1|1638.9|1640.1|1638.9|1639.7|1638.5|80
1651759260000|2022-05-05 14:01:00|1639.9|1638.7|1640.6|1639.4|1640.6|1639.4|1639.9|1638.7|59
1651759270000|2022-05-05 14:01:10|1640.7|1639.5|1640.7|1639.5|1640.9|1639.7|1640.6|1639.4|88
1651759280000|2022-05-05 14:01:20|1640.6|1639.4|1641.3|1640.1|1641.3|1640.1|1640.4|1639.2|46
1651759290000|2022-05-05 14:01:30|1641.4|1640.2|1641.8|1640.6|1641.8|1640.6|1641.4|1640.2|32
1651759300000|2022-05-05 14:01:40|||||||||15
1651759310000|2022-05-05 14:01:50|1641.5|1640.3|1641.5|1640.3|1641.7|1640.5|1641.4|1640.2|59
1651759320000|2022-05-05 14:02:00|1641.6|1640.4|1641.1|1639.9|1641.7|1640.5|1641.1|1639.9|40
1651759330000|2022-05-05 14:02:10|1641.2|1640|1640.1|1638.9|1641.6|1640.4|1640.1|1638.9|151
1651759340000|2022-05-05 14:02:20|1639.4|1638.2|1638.4|1637.2|1639.4|1638.2|1638.2|1637|103
1651759350000|2022-05-05 14:02:30|1638.6|1637.4|1639|1637.8|1639.2|1638|1638.6|1637.4|72
1651759360000|2022-05-05 14:02:40|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.2|1638|17
1651759370000|2022-05-05 14:02:50|1639.4|1638.2|1639.3|1638.1|1639.8|1638.6|1639.1|1637.9|38
1651759380000|2022-05-05 14:03:00|1638.9|1637.7|1639.2|1638|1639.3|1638.1|1638.9|1637.7|53
1651759390000|2022-05-05 14:03:10|1639.4|1638.2|1639|1637.8|1639.4|1638.2|1639|1637.8|4
1651759400000|2022-05-05 14:03:20|1639.1|1637.9|1639.2|1638|1639.3|1638.1|1639|1637.8|21
1651759410000|2022-05-05 14:03:30|||||||||30
1651759420000|2022-05-05 14:03:40|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|40
1651759430000|2022-05-05 14:03:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|31
1651759440000|2022-05-05 14:04:00|1639|1637.8|1638.8|1637.6|1639.2|1638|1638.8|1637.6|22
1651759450000|2022-05-05 14:04:10|1638.7|1637.5|1638.4|1637.2|1638.8|1637.6|1638.3|1637.1|26
1651759460000|2022-05-05 14:04:20|1638.3|1637.1|1637.4|1636.2|1638.3|1637.1|1637.1|1635.9|50
1651759470000|2022-05-05 14:04:30|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.9|1635.7|18
1651759480000|2022-05-05 14:04:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|14
1651759490000|2022-05-05 14:04:50|1637|1635.8|1635.6|1634.4|1637|1635.8|1635.6|1634.4|79
1651759500000|2022-05-05 14:05:00|1635.3|1634.1|1635.5|1634.3|1635.7|1634.5|1635.3|1634.1|197
1651759510000|2022-05-05 14:05:10|1635.4|1634.2|1635.9|1634.7|1635.9|1634.7|1635.3|1634.1|48
1651759520000|2022-05-05 14:05:20|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|29
1651759530000|2022-05-05 14:05:30|1635.4|1634.2|1635.8|1634.6|1635.8|1634.6|1635.4|1634.2|11
1651759540000|2022-05-05 14:05:40|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.3|1634.1|19
1651759550000|2022-05-05 14:05:50|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.5|1634.3|16
1651759560000|2022-05-05 14:06:00|1636|1634.8|1637.1|1635.9|1637.2|1636|1636|1634.8|28
1651759570000|2022-05-05 14:06:10|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|8
1651759580000|2022-05-05 14:06:20|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|12
1651759590000|2022-05-05 14:06:30|1637.7|1636.5|1638.6|1637.4|1638.8|1637.6|1637.7|1636.5|63
1651759600000|2022-05-05 14:06:40|1638.7|1637.5|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|31
1651759610000|2022-05-05 14:06:50|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|17
1651759620000|2022-05-05 14:07:00|1638.1|1636.9|1638.8|1637.6|1638.8|1637.6|1638.1|1636.9|28
1651759630000|2022-05-05 14:07:10|1638.6|1637.4|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|18
1651759640000|2022-05-05 14:07:20|1639|1637.8|1639|1637.8|1639|1637.8|1638.5|1637.3|93
1651759650000|2022-05-05 14:07:30|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|4
1651759660000|2022-05-05 14:07:40|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.6|1637.4|33
1651759670000|2022-05-05 14:07:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1651759680000|2022-05-05 14:08:00|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|12
1651759690000|2022-05-05 14:08:10|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|19
1651759700000|2022-05-05 14:08:20|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|22
1651759710000|2022-05-05 14:08:30|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|10
1651759720000|2022-05-05 14:08:40|1638.6|1637.4|1638.2|1637|1638.7|1637.5|1638|1636.8|22
1651759730000|2022-05-05 14:08:50|1638.3|1637.1|1637.8|1636.6|1638.5|1637.3|1637.8|1636.6|56
1651759740000|2022-05-05 14:09:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|11
1651759750000|2022-05-05 14:09:10|1637.9|1636.7|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|14
1651759760000|2022-05-05 14:09:20|1637.4|1636.2|1636.8|1635.6|1637.4|1636.2|1636.7|1635.5|16
1651759770000|2022-05-05 14:09:30|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.6|1635.4|35
1651759780000|2022-05-05 14:09:40|1636.8|1635.6|1636.3|1635.1|1636.8|1635.6|1636.2|1635|5
1651759790000|2022-05-05 14:09:50|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636|1634.8|25
1651759800000|2022-05-05 14:10:00|1635.8|1634.6|1636.3|1635.1|1636.6|1635.4|1635.4|1634.2|68
1651759810000|2022-05-05 14:10:10|1636.2|1635|1636.8|1635.6|1636.9|1635.7|1636.2|1635|26
1651759820000|2022-05-05 14:10:20|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636|1634.8|72
1651759830000|2022-05-05 14:10:30|1637.5|1636.3|1638.5|1637.3|1638.5|1637.3|1637.5|1636.3|11
1651759840000|2022-05-05 14:10:40|1638.4|1637.2|1637.2|1636|1638.5|1637.3|1637.2|1636|114
1651759850000|2022-05-05 14:10:50|1637.1|1635.9|1636.6|1635.4|1637.2|1636|1636.3|1635.1|21
1651759860000|2022-05-05 14:11:00|1636.7|1635.5|1636.5|1635.3|1637.2|1636|1636.5|1635.3|49
1651759870000|2022-05-05 14:11:10|1636.6|1635.4|1636.1|1634.9|1636.6|1635.4|1636|1634.8|8
1651759880000|2022-05-05 14:11:20|1636|1634.8|1635.2|1634|1636|1634.8|1635.1|1633.9|9
1651759890000|2022-05-05 14:11:30|1635.3|1634.1|1636|1634.8|1636.1|1634.9|1635|1633.8|32
1651759900000|2022-05-05 14:11:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|5
1651759910000|2022-05-05 14:11:50|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|6
1651759920000|2022-05-05 14:12:00|1635.7|1634.5|1634.7|1633.5|1635.7|1634.5|1634.7|1633.5|71
1651759930000|2022-05-05 14:12:10|1634.8|1633.6|1634.5|1633.3|1635|1633.8|1634.4|1633.2|18
1651759940000|2022-05-05 14:12:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|11
1651759950000|2022-05-05 14:12:30|1634.6|1633.4|1633.9|1632.7|1634.6|1633.4|1633.9|1632.7|19
1651759960000|2022-05-05 14:12:40|1634|1632.8|1634.2|1633|1634.6|1633.4|1633.8|1632.6|47
1651759970000|2022-05-05 14:12:50|1634|1632.8|1633.5|1632.3|1634|1632.8|1633.5|1632.3|22
1651759980000|2022-05-05 14:13:00|1633.7|1632.5|1634.2|1633|1634.2|1633|1633.1|1631.9|53
1651759990000|2022-05-05 14:13:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|35
1651760000000|2022-05-05 14:13:20|1634.6|1633.4|1633.9|1632.7|1634.6|1633.4|1633.7|1632.5|28
1651760010000|2022-05-05 14:13:30|1633.8|1632.6|1634.4|1633.2|1634.4|1633.2|1633.7|1632.5|20
1651760020000|2022-05-05 14:13:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|12
1651760030000|2022-05-05 14:13:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|6
1651760040000|2022-05-05 14:14:00|1633.9|1632.7|1634.2|1633|1634.2|1633|1633.6|1632.4|20
1651760050000|2022-05-05 14:14:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.1|1632.9|6
1651760060000|2022-05-05 14:14:20|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|14
1651760070000|2022-05-05 14:14:30|1634.4|1633.2|1634.5|1633.3|1634.8|1633.6|1634.4|1633.2|70
1651760080000|2022-05-05 14:14:40|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.1|1632.9|5
1651760090000|2022-05-05 14:14:50|1634.1|1632.9|1634.1|1632.9|1634.3|1633.1|1634|1632.8|26
1651760100000|2022-05-05 14:15:00|1634.2|1633|1634.6|1633.4|1634.6|1633.4|1634.2|1633|9
1651760110000|2022-05-05 14:15:10|1634.8|1633.6|1634.4|1633.2|1634.8|1633.6|1634.3|1633.1|19
1651760120000|2022-05-05 14:15:20|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|10
1651760130000|2022-05-05 14:15:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1633.8|1632.6|19
1651760140000|2022-05-05 14:15:40|1634.4|1633.2|1634.3|1633.1|1634.8|1633.6|1634.3|1633.1|13
1651760150000|2022-05-05 14:15:50|1634.2|1633|1633.6|1632.4|1634.2|1633|1633.6|1632.4|14
1651760160000|2022-05-05 14:16:00|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|2
1651760170000|2022-05-05 14:16:10|1633.7|1632.5|1634.2|1633|1634.3|1633.1|1633.7|1632.5|18
1651760180000|2022-05-05 14:16:20|1634.3|1633.1|1634.4|1633.2|1634.6|1633.4|1634.3|1633.1|9
1651760190000|2022-05-05 14:16:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|5
1651760200000|2022-05-05 14:16:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.4|1633.2|16
1651760210000|2022-05-05 14:16:50|1635|1633.8|1634.4|1633.2|1635|1633.8|1634.3|1633.1|18
1651760220000|2022-05-05 14:17:00|1634.3|1633.1|1634|1632.8|1634.3|1633.1|1633.7|1632.5|39
1651760230000|2022-05-05 14:17:10|1633.7|1632.5|1634.7|1633.5|1634.7|1633.5|1633.7|1632.5|43
1651760240000|2022-05-05 14:17:20|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.2|1633|4
1651760250000|2022-05-05 14:17:30|1634.5|1633.3|1633.9|1632.7|1634.8|1633.6|1633.9|1632.7|29
1651760260000|2022-05-05 14:17:40|1633.8|1632.6|1633.2|1632|1633.8|1632.6|1633.1|1631.9|15
1651760270000|2022-05-05 14:17:50|1633|1631.8|1632.6|1631.4|1633.1|1631.9|1632.6|1631.4|19
1651760280000|2022-05-05 14:18:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|8
1651760290000|2022-05-05 14:18:10|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|10
1651760300000|2022-05-05 14:18:20|1632.4|1631.2|1633.4|1632.2|1633.4|1632.2|1632.4|1631.2|88
1651760310000|2022-05-05 14:18:30|1633.3|1632.1|1632.8|1631.6|1633.3|1632.1|1632.8|1631.6|18
1651760320000|2022-05-05 14:18:40|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|14
1651760330000|2022-05-05 14:18:50|1633|1631.8|1633.6|1632.4|1633.6|1632.4|1633|1631.8|9
1651760340000|2022-05-05 14:19:00|1633.8|1632.6|1634.5|1633.3|1634.5|1633.3|1633.8|1632.6|14
1651760350000|2022-05-05 14:19:10|1634.4|1633.2|1633.8|1632.6|1634.5|1633.3|1633.8|1632.6|5
1651760360000|2022-05-05 14:19:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.7|1632.5|41
1651760370000|2022-05-05 14:19:30|1633.6|1632.4|1633|1631.8|1633.6|1632.4|1633|1631.8|15
1651760380000|2022-05-05 14:19:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633|1631.8|12
1651760390000|2022-05-05 14:19:50|1633.1|1631.9|1633.3|1632.1|1633.4|1632.2|1633|1631.8|16
1651760400000|2022-05-05 14:20:00|1633.2|1632|1633.9|1632.7|1634.1|1632.9|1633.2|1632|33
1651760410000|2022-05-05 14:20:10|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.6|1632.4|14
1651760420000|2022-05-05 14:20:20|1634.1|1632.9|1633.8|1632.6|1634.3|1633.1|1633.7|1632.5|25
1651760430000|2022-05-05 14:20:30|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|5
1651760440000|2022-05-05 14:20:40|1634.1|1632.9|1634.5|1633.3|1634.6|1633.4|1634.1|1632.9|12
1651760450000|2022-05-05 14:20:50|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.6|1633.4|22
1651760460000|2022-05-05 14:21:00|1634.5|1633.3|1634|1632.8|1634.5|1633.3|1634|1632.8|20
1651760470000|2022-05-05 14:21:10|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|11
1651760480000|2022-05-05 14:21:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1651760490000|2022-05-05 14:21:30|||||||||3
1651760500000|2022-05-05 14:21:40|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.2|1633|5
1651760510000|2022-05-05 14:21:50|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|24
1651760520000|2022-05-05 14:22:00|1634.2|1633|1634.2|1633|1634.5|1633.3|1634.2|1633|9
1651760530000|2022-05-05 14:22:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|13
1651760540000|2022-05-05 14:22:20|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|3
1651760550000|2022-05-05 14:22:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|3
1651760560000|2022-05-05 14:22:40|1633.6|1632.4|1633|1631.8|1633.6|1632.4|1633|1631.8|18
1651760570000|2022-05-05 14:22:50|1632.9|1631.7|1633|1631.8|1633.1|1631.9|1632.9|1631.7|4
1651760580000|2022-05-05 14:23:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|12
1651760590000|2022-05-05 14:23:10|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|38
1651760600000|2022-05-05 14:23:20|1632.1|1630.9|1632|1630.8|1632.2|1631|1631.7|1630.5|32
1651760610000|2022-05-05 14:23:30|1632.1|1630.9|1632.5|1631.3|1632.5|1631.3|1632|1630.8|18
1651760620000|2022-05-05 14:23:40|1632.4|1631.2|1632|1630.8|1632.4|1631.2|1632|1630.8|9
1651760630000|2022-05-05 14:23:50|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|10
1651760640000|2022-05-05 14:24:00|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|21
1651760650000|2022-05-05 14:24:10|1632.5|1631.3|1631.4|1630.2|1632.7|1631.5|1631.4|1630.2|62
1651760660000|2022-05-05 14:24:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631|1629.8|22
1651760670000|2022-05-05 14:24:30|1631.2|1630|1630.9|1629.7|1631.4|1630.2|1630.9|1629.7|23
1651760680000|2022-05-05 14:24:40|1630.6|1629.4|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|48
1651760690000|2022-05-05 14:24:50|1630.9|1629.7|1630.2|1629|1630.9|1629.7|1630.1|1628.9|93
1651760700000|2022-05-05 14:25:00|1630|1628.8|1629.9|1628.7|1630.3|1629.1|1629.9|1628.7|31
1651760710000|2022-05-05 14:25:10|1630|1628.8|1630.7|1629.5|1630.7|1629.5|1630|1628.8|35
1651760720000|2022-05-05 14:25:20|1630.8|1629.6|1631|1629.8|1631.1|1629.9|1630.8|1629.6|29
1651760730000|2022-05-05 14:25:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|16
1651760740000|2022-05-05 14:25:40|1631|1629.8|1630.2|1629|1631|1629.8|1630.2|1629|13
1651760750000|2022-05-05 14:25:50|1630.3|1629.1|1630|1628.8|1630.4|1629.2|1629.9|1628.7|19
1651760760000|2022-05-05 14:26:00|1630.1|1628.9|1630|1628.8|1630.3|1629.1|1629.8|1628.6|19
1651760770000|2022-05-05 14:26:10|1630.1|1628.9|1630.6|1629.4|1630.7|1629.5|1630.1|1628.9|5
1651760780000|2022-05-05 14:26:20|1630.7|1629.5|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|4
1651760790000|2022-05-05 14:26:30|1630.4|1629.2|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|10
1651760800000|2022-05-05 14:26:40|1630.6|1629.4|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|39
1651760820000|2022-05-05 14:27:00|1630.8|1629.6|1631.1|1629.9|1631.3|1630.1|1630.8|1629.6|15
1651760830000|2022-05-05 14:27:10|1631.2|1630|1631.6|1630.4|1631.6|1630.4|1631.2|1630|29
1651760840000|2022-05-05 14:27:20|1631.5|1630.3|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|9
1651760850000|2022-05-05 14:27:30|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.3|1630.1|3
1651760860000|2022-05-05 14:27:40|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|5
1651760870000|2022-05-05 14:27:50|1631.5|1630.3|1632.1|1630.9|1632.2|1631|1631.5|1630.3|20
1651760880000|2022-05-05 14:28:00|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|9
1651760890000|2022-05-05 14:28:10|1632.1|1630.9|1632|1630.8|1632.2|1631|1632|1630.8|12
1651760900000|2022-05-05 14:28:20|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|25
1651760910000|2022-05-05 14:28:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|15
1651760920000|2022-05-05 14:28:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|3
1651760930000|2022-05-05 14:28:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632|1630.8|7
1651760940000|2022-05-05 14:29:00|1632.4|1631.2|1632.9|1631.7|1633|1631.8|1632.4|1631.2|25
1651760950000|2022-05-05 14:29:10|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.5|1631.3|25
1651760960000|2022-05-05 14:29:20|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|15
1651760970000|2022-05-05 14:29:30|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|4
1651760980000|2022-05-05 14:29:40|1632|1630.8|1631.8|1630.6|1632.2|1631|1631.8|1630.6|13
1651760990000|2022-05-05 14:29:50|1631.7|1630.5|1631.3|1630.1|1631.7|1630.5|1631.2|1630|25
1651761000000|2022-05-05 14:30:00|1631.2|1630|1631.4|1630.2|1631.9|1630.7|1631.1|1629.9|59
1651761010000|2022-05-05 14:30:10|1631.6|1630.4|1631.2|1630|1631.6|1630.4|1631.2|1630|14
1651761020000|2022-05-05 14:30:20|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|4
1651761030000|2022-05-05 14:30:30|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|2
1651761040000|2022-05-05 14:30:40|1630.7|1629.5|1631.1|1629.9|1631.1|1629.9|1630.5|1629.3|33
1651761050000|2022-05-05 14:30:50|1631.3|1630.1|1631.9|1630.7|1631.9|1630.7|1631.3|1630.1|10
1651761060000|2022-05-05 14:31:00|1632|1630.8|1632.5|1631.3|1632.5|1631.3|1632|1630.8|12
1651761070000|2022-05-05 14:31:10|1632.6|1631.4|1633|1631.8|1633.3|1632.1|1632.6|1631.4|27
1651761080000|2022-05-05 14:31:20|1632.9|1631.7|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|16
1651761090000|2022-05-05 14:31:30|1632.6|1631.4|1632.3|1631.1|1632.6|1631.4|1632.3|1631.1|15
1651761100000|2022-05-05 14:31:40|1632|1630.8|1631.4|1630.2|1632|1630.8|1631.3|1630.1|22
1651761110000|2022-05-05 14:31:50|1631.5|1630.3|1631.4|1630.2|1631.8|1630.6|1631.4|1630.2|49
1651761120000|2022-05-05 14:32:00|1631.5|1630.3|1632.1|1630.9|1632.4|1631.2|1631.5|1630.3|11
1651761130000|2022-05-05 14:32:10|1632.2|1631|1632.3|1631.1|1632.4|1631.2|1632.2|1631|4
1651761140000|2022-05-05 14:32:20|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|9
1651761150000|2022-05-05 14:32:30|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|5
1651761160000|2022-05-05 14:32:40|1632.2|1631|1632.3|1631.1|1632.4|1631.2|1632|1630.8|8
1651761170000|2022-05-05 14:32:50|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|0
1651761180000|2022-05-05 14:33:00|1632.4|1631.2|1633.2|1632|1633.6|1632.4|1632.3|1631.1|36
1651761190000|2022-05-05 14:33:10|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|28
1651761200000|2022-05-05 14:33:20|1633.1|1631.9|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|24
1651761210000|2022-05-05 14:33:30|1633.4|1632.2|1633.1|1631.9|1633.5|1632.3|1633|1631.8|27
1651761220000|2022-05-05 14:33:40|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|4
1651761230000|2022-05-05 14:33:50|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.1|1630.9|49
1651761240000|2022-05-05 14:34:00|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|3
1651761250000|2022-05-05 14:34:10|1633|1631.8|1633.7|1632.5|1633.7|1632.5|1633|1631.8|23
1651761260000|2022-05-05 14:34:20|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|6
1651761270000|2022-05-05 14:34:30|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|5
1651761280000|2022-05-05 14:34:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|10
1651761290000|2022-05-05 14:34:50|1633.9|1632.7|1633.7|1632.5|1634|1632.8|1633.7|1632.5|23
1651761300000|2022-05-05 14:35:00|1633.8|1632.6|1633|1631.8|1633.8|1632.6|1632.9|1631.7|41
1651761310000|2022-05-05 14:35:10|1633.1|1631.9|1631.8|1630.6|1633.2|1632|1631.8|1630.6|25
1651761320000|2022-05-05 14:35:20|1631.9|1630.7|1632.6|1631.4|1632.7|1631.5|1631.8|1630.6|17
1651761330000|2022-05-05 14:35:30|1632.8|1631.6|1633.5|1632.3|1633.5|1632.3|1632.8|1631.6|49
1651761340000|2022-05-05 14:35:40|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|14
1651761350000|2022-05-05 14:35:50|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|4
1651761360000|2022-05-05 14:36:00|1633.6|1632.4|1633.4|1632.2|1633.7|1632.5|1633.3|1632.1|54
1651761370000|2022-05-05 14:36:10|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633|1631.8|37
1651761380000|2022-05-05 14:36:20|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|9
1651761390000|2022-05-05 14:36:30|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1633|1631.8|12
1651761400000|2022-05-05 14:36:40|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.7|1632.5|18
1651761410000|2022-05-05 14:36:50|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|6
1651761420000|2022-05-05 14:37:00|1634.1|1632.9|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|11
1651761430000|2022-05-05 14:37:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|11
1651761450000|2022-05-05 14:37:30|||||||||9
1651761460000|2022-05-05 14:37:40|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|18
1651761470000|2022-05-05 14:37:50|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|9
1651761480000|2022-05-05 14:38:00|1633.7|1632.5|1633.7|1632.5|1634|1632.8|1633.7|1632.5|16
1651761490000|2022-05-05 14:38:10|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|10
1651761500000|2022-05-05 14:38:20|1633.6|1632.4|1634.4|1633.2|1634.4|1633.2|1633.6|1632.4|21
1651761510000|2022-05-05 14:38:30|1634.9|1633.7|1634.2|1633|1634.9|1633.7|1634.2|1633|61
1651761520000|2022-05-05 14:38:40|1634.3|1633.1|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|11
1651761530000|2022-05-05 14:38:50|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|11
1651761540000|2022-05-05 14:39:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|6
1651761550000|2022-05-05 14:39:10|1634.2|1633|1634.5|1633.3|1634.6|1633.4|1634.2|1633|14
1651761560000|2022-05-05 14:39:20|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.4|1633.2|13
1651761570000|2022-05-05 14:39:30|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|15
1651761580000|2022-05-05 14:39:40|1634.7|1633.5|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|20
1651761590000|2022-05-05 14:39:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|18
1651761600000|2022-05-05 14:40:00|1634.6|1633.4|1633.7|1632.5|1634.6|1633.4|1633.6|1632.4|43
1651761610000|2022-05-05 14:40:10|||||||||4
1651761620000|2022-05-05 14:40:20|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|5
1651761630000|2022-05-05 14:40:30|1633.9|1632.7|1633.6|1632.4|1634|1632.8|1633.6|1632.4|17
1651761640000|2022-05-05 14:40:40|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|4
1651761650000|2022-05-05 14:40:50|1633.4|1632.2|1632.9|1631.7|1633.5|1632.3|1632.9|1631.7|29
1651761660000|2022-05-05 14:41:00|1632.5|1631.3|1632.2|1631|1632.6|1631.4|1632.2|1631|18
1651761670000|2022-05-05 14:41:10|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|10
1651761680000|2022-05-05 14:41:20|||||||||3
1651761690000|2022-05-05 14:41:30|1632.3|1631.1|1632.8|1631.6|1632.8|1631.6|1632.3|1631.1|22
1651761700000|2022-05-05 14:41:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|5
1651761710000|2022-05-05 14:41:50|1632.8|1631.6|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|8
1651761720000|2022-05-05 14:42:00|1632.4|1631.2|1632.9|1631.7|1632.9|1631.7|1632.4|1631.2|22
1651761730000|2022-05-05 14:42:10|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633.1|1631.9|8
1651761740000|2022-05-05 14:42:20|1633.4|1632.2|1633.6|1632.4|1633.9|1632.7|1633.4|1632.2|25
1651761750000|2022-05-05 14:42:30|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|4
1651761760000|2022-05-05 14:42:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|13
1651761770000|2022-05-05 14:42:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|33
1651761780000|2022-05-05 14:43:00|1633.6|1632.4|1633.7|1632.5|1634|1632.8|1633.5|1632.3|33
1651761790000|2022-05-05 14:43:10|1633.6|1632.4|1632.7|1631.5|1633.6|1632.4|1632.7|1631.5|21
1651761800000|2022-05-05 14:43:20|1632.5|1631.3|1632.2|1631|1632.6|1631.4|1632.1|1630.9|11
1651761810000|2022-05-05 14:43:30|1632.1|1630.9|1632.3|1631.1|1632.4|1631.2|1632|1630.8|11
1651761820000|2022-05-05 14:43:40|1632.2|1631|1632.2|1631|1632.2|1631|1631.9|1630.7|19
1651761830000|2022-05-05 14:43:50|1632.4|1631.2|1632.2|1631|1632.5|1631.3|1632.2|1631|9
1651761840000|2022-05-05 14:44:00|1632.3|1631.1|1632.3|1631.1|1632.6|1631.4|1632.3|1631.1|8
1651761850000|2022-05-05 14:44:10|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|2
1651761860000|2022-05-05 14:44:20|1633|1631.8|1632.6|1631.4|1633.1|1631.9|1632.6|1631.4|6
1651761870000|2022-05-05 14:44:30|1632.8|1631.6|1633|1631.8|1633.1|1631.9|1632.8|1631.6|5
1651761880000|2022-05-05 14:44:40|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|4
1651761890000|2022-05-05 14:44:50|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|1
1651761900000|2022-05-05 14:45:00|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|17
1651761910000|2022-05-05 14:45:10|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.1|1631.9|3
1651761920000|2022-05-05 14:45:20|1633.4|1632.2|1633.2|1632|1633.7|1632.5|1633.2|1632|27
1651761930000|2022-05-05 14:45:30|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.2|1632|18
1651761940000|2022-05-05 14:45:40|1633.5|1632.3|1632.9|1631.7|1633.5|1632.3|1632.9|1631.7|29
1651761950000|2022-05-05 14:45:50|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|1
1651761960000|2022-05-05 14:46:00|1632.7|1631.5|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|22
1651761970000|2022-05-05 14:46:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|3
1651761980000|2022-05-05 14:46:20|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|9
1651761990000|2022-05-05 14:46:30|1632.4|1631.2|1631.7|1630.5|1632.4|1631.2|1631.7|1630.5|20
1651762000000|2022-05-05 14:46:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|14
1651762010000|2022-05-05 14:46:50|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|25
1651762020000|2022-05-05 14:47:00|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.2|1630|11
1651762030000|2022-05-05 14:47:10|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.5|1630.3|5
1651762040000|2022-05-05 14:47:20|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|2
1651762050000|2022-05-05 14:47:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|20
1651762060000|2022-05-05 14:47:40|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|6
1651762070000|2022-05-05 14:47:50|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|8
1651762080000|2022-05-05 14:48:00|1631.4|1630.2|1631.1|1629.9|1631.6|1630.4|1631.1|1629.9|16
1651762090000|2022-05-05 14:48:10|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.9|1629.7|19
1651762100000|2022-05-05 14:48:20|1630.8|1629.6|1630.2|1629|1630.8|1629.6|1630.2|1629|36
1651762110000|2022-05-05 14:48:30|||||||||2
1651762120000|2022-05-05 14:48:40|1630.3|1629.1|1630.5|1629.3|1630.6|1629.4|1630.3|1629.1|14
1651762130000|2022-05-05 14:48:50|1630.4|1629.2|1630|1628.8|1630.4|1629.2|1629.9|1628.7|11
1651762140000|2022-05-05 14:49:00|1630.2|1629|1629.5|1628.3|1630.4|1629.2|1629.5|1628.3|48
1651762150000|2022-05-05 14:49:10|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|24
1651762160000|2022-05-05 14:49:20|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|31
1651762170000|2022-05-05 14:49:30|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1628.8|1627.6|75
1651762180000|2022-05-05 14:49:40|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629|1627.8|17
1651762190000|2022-05-05 14:49:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|13
1651762200000|2022-05-05 14:50:00|1628.9|1627.7|1629.8|1628.6|1629.8|1628.6|1628.9|1627.7|35
1651762210000|2022-05-05 14:50:10|1629.3|1628.1|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|29
1651762220000|2022-05-05 14:50:20|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|10
1651762230000|2022-05-05 14:50:30|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|22
1651762240000|2022-05-05 14:50:40|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|9
1651762250000|2022-05-05 14:50:50|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|13
1651762260000|2022-05-05 14:51:00|1628.9|1627.7|1629.1|1627.9|1629.2|1628|1628.8|1627.6|8
1651762270000|2022-05-05 14:51:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|5
1651762280000|2022-05-05 14:51:20|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|31
1651762290000|2022-05-05 14:51:30|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|18
1651762300000|2022-05-05 14:51:40|1628.8|1627.6|1628.3|1627.1|1628.8|1627.6|1628.3|1627.1|68
1651762310000|2022-05-05 14:51:50|1627.9|1626.7|1628.4|1627.2|1628.4|1627.2|1626.8|1625.6|68
1651762320000|2022-05-05 14:52:00|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.3|1627.1|22
1651762330000|2022-05-05 14:52:10|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|10
1651762340000|2022-05-05 14:52:20|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|10
1651762350000|2022-05-05 14:52:30|1628.3|1627.1|1628.4|1627.2|1628.5|1627.3|1628.1|1626.9|19
1651762360000|2022-05-05 14:52:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|19
1651762370000|2022-05-05 14:52:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|17
1651762380000|2022-05-05 14:53:00|1628.1|1626.9|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|10
1651762390000|2022-05-05 14:53:10|1628.4|1627.2|1627.8|1626.6|1628.4|1627.2|1626.8|1625.6|88
1651762400000|2022-05-05 14:53:20|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|21
1651762410000|2022-05-05 14:53:30|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|9
1651762420000|2022-05-05 14:53:40|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|4
1651762430000|2022-05-05 14:53:50|1627.8|1626.6|1628|1626.8|1628.3|1627.1|1627.8|1626.6|21
1651762440000|2022-05-05 14:54:00|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.5|1626.3|15
1651762450000|2022-05-05 14:54:10|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|3
1651762460000|2022-05-05 14:54:20|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.3|1626.1|5
1651762470000|2022-05-05 14:54:30|1627.6|1626.4|1628|1626.8|1628.2|1627|1627.6|1626.4|17
1651762480000|2022-05-05 14:54:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.6|1626.4|7
1651762490000|2022-05-05 14:54:50|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|10
1651762500000|2022-05-05 14:55:00|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|4
1651762510000|2022-05-05 14:55:10|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|7
1651762520000|2022-05-05 14:55:20|1627.9|1626.7|1628.1|1626.9|1628.2|1627|1627.9|1626.7|1
1651762530000|2022-05-05 14:55:30|1627.7|1626.5|1628.1|1626.9|1628.1|1626.9|1627.7|1626.5|17
1651762540000|2022-05-05 14:55:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|4
1651762550000|2022-05-05 14:55:50|1627.6|1626.4|1627.7|1626.5|1627.8|1626.6|1627.6|1626.4|19
1651762560000|2022-05-05 14:56:00|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|37
1651762570000|2022-05-05 14:56:10|1627.1|1625.9|1627.8|1626.6|1627.8|1626.6|1627.1|1625.9|20
1651762580000|2022-05-05 14:56:20|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.6|1626.4|41
1651762590000|2022-05-05 14:56:30|1628.1|1626.9|1628.4|1627.2|1628.4|1627.2|1628.1|1626.9|5
1651762600000|2022-05-05 14:56:40|1628.3|1627.1|1627.8|1626.6|1628.3|1627.1|1627.7|1626.5|14
1651762610000|2022-05-05 14:56:50|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1627.8|1626.6|41
1651762620000|2022-05-05 14:57:00|1628.2|1627|1628.5|1627.3|1628.5|1627.3|1628.2|1627|45
1651762630000|2022-05-05 14:57:10|1628.4|1627.2|1627.9|1626.7|1628.4|1627.2|1627.8|1626.6|30
1651762640000|2022-05-05 14:57:20|||||||||1
1651762650000|2022-05-05 14:57:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.9|1626.7|7
1651762660000|2022-05-05 14:57:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|18
1651762670000|2022-05-05 14:57:50|1627.6|1626.4|1627.1|1625.9|1627.7|1626.5|1627|1625.8|51
1651762680000|2022-05-05 14:58:00|1626.9|1625.7|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|29
1651762690000|2022-05-05 14:58:10|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|49
1651762700000|2022-05-05 14:58:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|13
1651762710000|2022-05-05 14:58:30|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|28
1651762720000|2022-05-05 14:58:40|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|15
1651762730000|2022-05-05 14:58:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|14
1651762740000|2022-05-05 14:59:00|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|22
1651762750000|2022-05-05 14:59:10|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|3
1651762760000|2022-05-05 14:59:20|1627.7|1626.5|1628.1|1626.9|1628.1|1626.9|1627.7|1626.5|13
1651762770000|2022-05-05 14:59:30|1628|1626.8|1628.1|1626.9|1628.2|1627|1627.9|1626.7|18
1651762780000|2022-05-05 14:59:40|1628|1626.8|1627.7|1626.5|1628|1626.8|1627.6|1626.4|13
1651762790000|2022-05-05 14:59:50|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|12
1651762800000|2022-05-05 15:00:00|1628.2|1627|1628.7|1627.5|1628.7|1627.5|1628|1626.8|68
1651762810000|2022-05-05 15:00:10|1629.1|1627.9|1628.7|1627.5|1629.1|1627.9|1628.7|1627.5|47
1651762820000|2022-05-05 15:00:20|1628.8|1627.6|1629.5|1628.3|1629.5|1628.3|1628.7|1627.5|32
1651762830000|2022-05-05 15:00:30|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|21
1651762840000|2022-05-05 15:00:40|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.8|1627.6|53
1651762850000|2022-05-05 15:00:50|1629|1627.8|1629.3|1628.1|1629.4|1628.2|1628.8|1627.6|26
1651762860000|2022-05-05 15:01:00|1629.4|1628.2|1629.7|1628.5|1629.7|1628.5|1629.2|1628|36
1651762870000|2022-05-05 15:01:10|1629.6|1628.4|1628.9|1627.7|1629.6|1628.4|1628.8|1627.6|20
1651762880000|2022-05-05 15:01:20|1629|1627.8|1629.1|1627.9|1629.3|1628.1|1628.7|1627.5|39
1651762890000|2022-05-05 15:01:30|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.7|1627.5|24
1651762900000|2022-05-05 15:01:40|1628.7|1627.5|1629.4|1628.2|1629.4|1628.2|1628.7|1627.5|47
1651762910000|2022-05-05 15:01:50|1629|1627.8|1629.7|1628.5|1629.7|1628.5|1629|1627.8|15
1651762920000|2022-05-05 15:02:00|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629|1627.8|20
1651762930000|2022-05-05 15:02:10|1629.4|1628.2|1628.7|1627.5|1629.5|1628.3|1628.7|1627.5|20
1651762940000|2022-05-05 15:02:20|1628.8|1627.6|1629.6|1628.4|1629.6|1628.4|1628.7|1627.5|12
1651762950000|2022-05-05 15:02:30|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|8
1651762960000|2022-05-05 15:02:40|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|5
1651762970000|2022-05-05 15:02:50|1629.6|1628.4|1628.8|1627.6|1629.6|1628.4|1628.8|1627.6|81
1651762980000|2022-05-05 15:03:00|1628.7|1627.5|1628|1626.8|1628.8|1627.6|1627.8|1626.6|141
1651762990000|2022-05-05 15:03:10|1628.2|1627|1628.5|1627.3|1628.5|1627.3|1628.2|1627|40
1651763000000|2022-05-05 15:03:20|||||||||1
1651763010000|2022-05-05 15:03:30|1628.4|1627.2|1628.2|1627|1628.5|1627.3|1628.2|1627|3
1651763020000|2022-05-05 15:03:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|8
1651763030000|2022-05-05 15:03:50|1628.2|1627|1627.5|1626.3|1628.2|1627|1627.5|1626.3|19
1651763040000|2022-05-05 15:04:00|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.5|1625.3|37
1651763050000|2022-05-05 15:04:10|1626.8|1625.6|1627.6|1626.4|1627.6|1626.4|1626.8|1625.6|9
1651763060000|2022-05-05 15:04:20|1627.4|1626.2|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|5
1651763070000|2022-05-05 15:04:30|1627.6|1626.4|1627.3|1626.1|1627.6|1626.4|1627.3|1626.1|10
1651763080000|2022-05-05 15:04:40|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|1
1651763090000|2022-05-05 15:04:50|1627|1625.8|1627|1625.8|1627.1|1625.9|1627|1625.8|11
1651763100000|2022-05-05 15:05:00|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|16
1651763110000|2022-05-05 15:05:10|1627.2|1626|1627|1625.8|1627.2|1626|1626.9|1625.7|11
1651763120000|2022-05-05 15:05:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|17
1651763130000|2022-05-05 15:05:30|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|5
1651763140000|2022-05-05 15:05:40|1627|1625.8|1627.1|1625.9|1627.2|1626|1627|1625.8|18
1651763150000|2022-05-05 15:05:50|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|4
1651763160000|2022-05-05 15:06:00|1626.9|1625.7|1627.6|1626.4|1627.6|1626.4|1626.9|1625.7|9
1651763170000|2022-05-05 15:06:10|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|17
1651763180000|2022-05-05 15:06:20|||||||||2
1651763190000|2022-05-05 15:06:30|1627.5|1626.3|1627.2|1626|1627.6|1626.4|1627.2|1626|17
1651763210000|2022-05-05 15:06:50|1627.1|1625.9|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|6
1651763220000|2022-05-05 15:07:00|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|11
1651763230000|2022-05-05 15:07:10|1626.1|1624.9|1626.2|1625|1626.2|1625|1626|1624.8|12
1651763240000|2022-05-05 15:07:20|||||||||6
1651763250000|2022-05-05 15:07:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|6
1651763260000|2022-05-05 15:07:40|1625.9|1624.7|1625.5|1624.3|1625.9|1624.7|1625.5|1624.3|59
1651763270000|2022-05-05 15:07:50|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|28
1651763280000|2022-05-05 15:08:00|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|13
1651763290000|2022-05-05 15:08:10|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|20
1651763300000|2022-05-05 15:08:20|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|4
1651763310000|2022-05-05 15:08:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|6
1651763320000|2022-05-05 15:08:40|||||||||2
1651763330000|2022-05-05 15:08:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|3
1651763340000|2022-05-05 15:09:00|1625.7|1624.5|1625.1|1623.9|1625.7|1624.5|1625|1623.8|69
1651763350000|2022-05-05 15:09:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|4
1651763360000|2022-05-05 15:09:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|12
1651763370000|2022-05-05 15:09:30|1624.9|1623.7|1624.4|1623.2|1625.5|1624.3|1624.2|1623|154
1651763380000|2022-05-05 15:09:40|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|15
1651763390000|2022-05-05 15:09:50|1624.1|1622.9|1624|1622.8|1624.2|1623|1623.8|1622.6|144
1651763400000|2022-05-05 15:10:00|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|28
1651763410000|2022-05-05 15:10:10|1623.5|1622.3|1622.8|1621.6|1623.5|1622.3|1622.8|1621.6|96
1651763420000|2022-05-05 15:10:20|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.2|1621|41
1651763430000|2022-05-05 15:10:30|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|24
1651763440000|2022-05-05 15:10:40|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|33
1651763450000|2022-05-05 15:10:50|1622.2|1621|1622|1620.8|1622.4|1621.2|1622|1620.8|34
1651763460000|2022-05-05 15:11:00|1621.9|1620.7|1623.2|1622|1623.2|1622|1621.9|1620.7|38
1651763470000|2022-05-05 15:11:10|1622.6|1621.4|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|58
1651763480000|2022-05-05 15:11:20|1622.7|1621.5|1622.1|1620.9|1622.9|1621.7|1622.1|1620.9|78
1651763490000|2022-05-05 15:11:30|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.6|1620.4|22
1651763500000|2022-05-05 15:11:40|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|3
1651763510000|2022-05-05 15:11:50|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|13
1651763520000|2022-05-05 15:12:00|1621.8|1620.6|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|23
1651763530000|2022-05-05 15:12:10|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|15
1651763540000|2022-05-05 15:12:20|||||||||7
1651763550000|2022-05-05 15:12:30|||||||||18
1651763560000|2022-05-05 15:12:40|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|12
1651763570000|2022-05-05 15:12:50|1621.8|1620.6|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|14
1651763580000|2022-05-05 15:13:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|25
1651763590000|2022-05-05 15:13:10|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|13
1651763600000|2022-05-05 15:13:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|18
1651763610000|2022-05-05 15:13:30|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1620.9|1619.7|46
1651763620000|2022-05-05 15:13:40|1621.3|1620.1|1622|1620.8|1622.1|1620.9|1621.1|1619.9|24
1651763630000|2022-05-05 15:13:50|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|15
1651763640000|2022-05-05 15:14:00|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|16
1651763650000|2022-05-05 15:14:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|30
1651763660000|2022-05-05 15:14:20|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.2|1621|31
1651763670000|2022-05-05 15:14:30|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.1|1620.9|68
1651763680000|2022-05-05 15:14:40|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|52
1651763690000|2022-05-05 15:14:50|1623.2|1622|1622.7|1621.5|1623.2|1622|1622.7|1621.5|31
1651763700000|2022-05-05 15:15:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|28
1651763710000|2022-05-05 15:15:10|1622.9|1621.7|1622.7|1621.5|1623|1621.8|1622.7|1621.5|25
1651763730000|2022-05-05 15:15:30|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|9
1651763740000|2022-05-05 15:15:40|||||||||1
1651763750000|2022-05-05 15:15:50|||||||||5
1651763760000|2022-05-05 15:16:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|7
1651763770000|2022-05-05 15:16:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|6
1651763780000|2022-05-05 15:16:20|1622.9|1621.7|1622.9|1621.7|1623.1|1621.9|1622.7|1621.5|51
1651763790000|2022-05-05 15:16:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1651763800000|2022-05-05 15:16:40|||||||||3
1651763810000|2022-05-05 15:16:50|1623.1|1621.9|1623.5|1622.3|1623.5|1622.3|1623.1|1621.9|21
1651763820000|2022-05-05 15:17:00|1623.6|1622.4|1623.7|1622.5|1623.9|1622.7|1623.4|1622.2|9
1651763830000|2022-05-05 15:17:10|1623.6|1622.4|1624.6|1623.4|1624.6|1623.4|1623.4|1622.2|33
1651763840000|2022-05-05 15:17:20|1624.8|1623.6|1625.2|1624|1625.3|1624.1|1624.8|1623.6|41
1651763850000|2022-05-05 15:17:30|1625.1|1623.9|1625.2|1624|1625.3|1624.1|1625.1|1623.9|60
1651763860000|2022-05-05 15:17:40|1625.3|1624.1|1624.8|1623.6|1625.3|1624.1|1624.8|1623.6|23
1651763870000|2022-05-05 15:17:50|1624.9|1623.7|1625.2|1624|1625.3|1624.1|1624.9|1623.7|15
1651763880000|2022-05-05 15:18:00|1625.3|1624.1|1625.2|1624|1625.5|1624.3|1625.2|1624|17
1651763890000|2022-05-05 15:18:10|1625.1|1623.9|1625.5|1624.3|1626.2|1625|1625.1|1623.9|18
1651763900000|2022-05-05 15:18:20|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.4|1624.2|31
1651763910000|2022-05-05 15:18:30|1625.5|1624.3|1625.6|1624.4|1625.8|1624.6|1625.5|1624.3|8
1651763920000|2022-05-05 15:18:40|1625.3|1624.1|1625.4|1624.2|1625.6|1624.4|1625.2|1624|23
1651763930000|2022-05-05 15:18:50|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.8|1623.6|4
1651763940000|2022-05-05 15:19:00|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.1|1622.9|26
1651763950000|2022-05-05 15:19:10|1624.2|1623|1624.9|1623.7|1625|1623.8|1624|1622.8|34
1651763960000|2022-05-05 15:19:20|1624.8|1623.6|1625.1|1623.9|1625.2|1624|1624.8|1623.6|7
1651763970000|2022-05-05 15:19:30|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|40
1651763980000|2022-05-05 15:19:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|8
1651763990000|2022-05-05 15:19:50|1625.3|1624.1|1624.1|1622.9|1625.4|1624.2|1624.1|1622.9|66
1651764000000|2022-05-05 15:20:00|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|13
1651764010000|2022-05-05 15:20:10|1623.9|1622.7|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|5
1651764020000|2022-05-05 15:20:20|1624.1|1622.9|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|2
1651764030000|2022-05-05 15:20:30|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.1|1622.9|11
1651764040000|2022-05-05 15:20:40|1624.5|1623.3|1624.2|1623|1624.5|1623.3|1624.2|1623|4
1651764050000|2022-05-05 15:20:50|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|1
1651764060000|2022-05-05 15:21:00|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|21
1651764070000|2022-05-05 15:21:10|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|14
1651764080000|2022-05-05 15:21:20|1624.1|1622.9|1624.6|1623.4|1624.6|1623.4|1624.1|1622.9|10
1651764090000|2022-05-05 15:21:30|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|2
1651764100000|2022-05-05 15:21:40|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|8
1651764110000|2022-05-05 15:21:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1651764120000|2022-05-05 15:22:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.2|1624|26
1651764130000|2022-05-05 15:22:10|1625.3|1624.1|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|7
1651764140000|2022-05-05 15:22:20|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1624.8|1623.6|12
1651764160000|2022-05-05 15:22:40|1625.7|1624.5|1626.7|1625.5|1626.7|1625.5|1625.7|1624.5|27
1651764170000|2022-05-05 15:22:50|1626.8|1625.6|1626.9|1625.7|1627.1|1625.9|1626.8|1625.6|9
1651764180000|2022-05-05 15:23:00|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.6|1625.4|7
1651764190000|2022-05-05 15:23:10|1626.7|1625.5|1627|1625.8|1627.1|1625.9|1626.5|1625.3|14
1651764200000|2022-05-05 15:23:20|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|14
1651764210000|2022-05-05 15:23:30|1627.1|1625.9|1628.6|1627.4|1628.9|1627.7|1627.1|1625.9|53
1651764220000|2022-05-05 15:23:40|1628.4|1627.2|1628|1626.8|1628.5|1627.3|1628|1626.8|18
1651764230000|2022-05-05 15:23:50|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|9
1651764240000|2022-05-05 15:24:00|1627.8|1626.6|1627.9|1626.7|1628|1626.8|1627.5|1626.3|19
1651764250000|2022-05-05 15:24:10|1627.7|1626.5|1626.9|1625.7|1627.7|1626.5|1626.9|1625.7|74
1651764260000|2022-05-05 15:24:20|1626.8|1625.6|1626.9|1625.7|1627.1|1625.9|1626.7|1625.5|44
1651764270000|2022-05-05 15:24:30|1627|1625.8|1626.8|1625.6|1627.1|1625.9|1626.6|1625.4|26
1651764280000|2022-05-05 15:24:40|1627.2|1626|1627.5|1626.3|1627.9|1626.7|1627.2|1626|20
1651764290000|2022-05-05 15:24:50|1627.9|1626.7|1628.4|1627.2|1628.4|1627.2|1627.9|1626.7|21
1651764300000|2022-05-05 15:25:00|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1628.2|1627|14
1651764310000|2022-05-05 15:25:10|1628.2|1627|1627.8|1626.6|1628.2|1627|1627.8|1626.6|42
1651764320000|2022-05-05 15:25:20|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|4
1651764330000|2022-05-05 15:25:30|1627.5|1626.3|1627|1625.8|1627.5|1626.3|1627|1625.8|10
1651764340000|2022-05-05 15:25:40|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1651764350000|2022-05-05 15:25:50|1626.7|1625.5|1625.6|1624.4|1626.7|1625.5|1625.6|1624.4|31
1651764360000|2022-05-05 15:26:00|1625.7|1624.5|1626.3|1625.1|1626.6|1625.4|1625.5|1624.3|29
1651764370000|2022-05-05 15:26:10|1626.2|1625|1626.9|1625.7|1627.3|1626.1|1626.2|1625|15
1651764380000|2022-05-05 15:26:20|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|15
1651764390000|2022-05-05 15:26:30|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|0
1651764400000|2022-05-05 15:26:40|1626.9|1625.7|1626.5|1625.3|1627|1625.8|1626.2|1625|18
1651764410000|2022-05-05 15:26:50|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|5
1651764420000|2022-05-05 15:27:00|1626.2|1625|1625.8|1624.6|1626.2|1625|1625.8|1624.6|3
1651764430000|2022-05-05 15:27:10|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|15
1651764440000|2022-05-05 15:27:20|1626.6|1625.4|1626.1|1624.9|1626.7|1625.5|1625.9|1624.7|21
1651764450000|2022-05-05 15:27:30|1625.9|1624.7|1626.3|1625.1|1626.5|1625.3|1625.9|1624.7|16
1651764460000|2022-05-05 15:27:40|1626.1|1624.9|1625.5|1624.3|1626.1|1624.9|1625.5|1624.3|18
1651764470000|2022-05-05 15:27:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|6
1651764480000|2022-05-05 15:28:00|1625.5|1624.3|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|15
1651764490000|2022-05-05 15:28:10|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|4
1651764500000|2022-05-05 15:28:20|1625.5|1624.3|1626.2|1625|1626.2|1625|1625.4|1624.2|10
1651764510000|2022-05-05 15:28:30|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|3
1651764520000|2022-05-05 15:28:40|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|2
1651764530000|2022-05-05 15:28:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|3
1651764540000|2022-05-05 15:29:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|18
1651764550000|2022-05-05 15:29:10|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|2
1651764560000|2022-05-05 15:29:20|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.2|1624|42
1651764570000|2022-05-05 15:29:30|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|7
1651764580000|2022-05-05 15:29:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|7
1651764590000|2022-05-05 15:29:50|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|5
1651764600000|2022-05-05 15:30:00|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1624.8|1623.6|18
1651764610000|2022-05-05 15:30:10|1625.5|1624.3|1625.2|1624|1625.6|1624.4|1625.1|1623.9|6
1651764620000|2022-05-05 15:30:20|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|14
1651764630000|2022-05-05 15:30:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|3
1651764640000|2022-05-05 15:30:40|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|5
1651764650000|2022-05-05 15:30:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|4
1651764660000|2022-05-05 15:31:00|1625.3|1624.1|1624.5|1623.3|1625.3|1624.1|1624.5|1623.3|9
1651764670000|2022-05-05 15:31:10|1624.4|1623.2|1624.9|1623.7|1624.9|1623.7|1624.4|1623.2|9
1651764680000|2022-05-05 15:31:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|5
1651764690000|2022-05-05 15:31:30|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|2
1651764700000|2022-05-05 15:31:40|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625|1623.8|2
1651764710000|2022-05-05 15:31:50|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.1|1623.9|6
1651764720000|2022-05-05 15:32:00|1625.1|1623.9|1624.3|1623.1|1625.1|1623.9|1624.3|1623.1|15
1651764730000|2022-05-05 15:32:10|1624.4|1623.2|1625.1|1623.9|1625.1|1623.9|1624.4|1623.2|15
1651764740000|2022-05-05 15:32:20|1625.2|1624|1624.1|1622.9|1625.2|1624|1624.1|1622.9|3
1651764750000|2022-05-05 15:32:30|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|9
1651764760000|2022-05-05 15:32:40|1623.7|1622.5|1624.9|1623.7|1624.9|1623.7|1623.7|1622.5|9
1651764770000|2022-05-05 15:32:50|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|3
1651764780000|2022-05-05 15:33:00|1625|1623.8|1624.7|1623.5|1625|1623.8|1624.7|1623.5|2
1651764790000|2022-05-05 15:33:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|4
1651764800000|2022-05-05 15:33:20|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1651764810000|2022-05-05 15:33:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|6
1651764820000|2022-05-05 15:33:40|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|19
1651764830000|2022-05-05 15:33:50|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|8
1651764840000|2022-05-05 15:34:00|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|11
1651764850000|2022-05-05 15:34:10|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|6
1651764860000|2022-05-05 15:34:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|22
1651764870000|2022-05-05 15:34:30|1625|1623.8|1625.5|1624.3|1625.5|1624.3|1624.9|1623.7|22
1651764880000|2022-05-05 15:34:40|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|8
1651764900000|2022-05-05 15:35:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|8
1651764910000|2022-05-05 15:35:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1651764920000|2022-05-05 15:35:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|8
1651764940000|2022-05-05 15:35:40|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|8
1651764950000|2022-05-05 15:35:50|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|8
1651764960000|2022-05-05 15:36:00|1626.1|1624.9|1625.6|1624.4|1626.1|1624.9|1625.6|1624.4|10
1651764970000|2022-05-05 15:36:10|1625.8|1624.6|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|13
1651764980000|2022-05-05 15:36:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|10
1651764990000|2022-05-05 15:36:30|1625.9|1624.7|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|12
1651765000000|2022-05-05 15:36:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|4
1651765010000|2022-05-05 15:36:50|1626.1|1624.9|1625.7|1624.5|1626.2|1625|1625.6|1624.4|48
1651765020000|2022-05-05 15:37:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625|1623.8|23
1651765030000|2022-05-05 15:37:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1651765040000|2022-05-05 15:37:20|1625.2|1624|1625.2|1624|1625.3|1624.1|1625|1623.8|4
1651765050000|2022-05-05 15:37:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|3
1651765060000|2022-05-05 15:37:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651765070000|2022-05-05 15:37:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1624.8|1623.6|11
1651765080000|2022-05-05 15:38:00|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|8
1651765090000|2022-05-05 15:38:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625|1623.8|4
1651765100000|2022-05-05 15:38:20|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1651765110000|2022-05-05 15:38:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|11
1651765130000|2022-05-05 15:38:50|1625.5|1624.3|1626.1|1624.9|1626.1|1624.9|1625.4|1624.2|5
1651765140000|2022-05-05 15:39:00|1626|1624.8|1625.9|1624.7|1626.2|1625|1625.9|1624.7|12
1651765150000|2022-05-05 15:39:10|1625.8|1624.6|1625.3|1624.1|1625.9|1624.7|1625.3|1624.1|21
1651765160000|2022-05-05 15:39:20|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|5
1651765170000|2022-05-05 15:39:30|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|8
1651765180000|2022-05-05 15:39:40|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|2
1651765190000|2022-05-05 15:39:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|16
1651765200000|2022-05-05 15:40:00|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.8|1623.6|18
1651765220000|2022-05-05 15:40:20|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|6
1651765230000|2022-05-05 15:40:30|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|14
1651765240000|2022-05-05 15:40:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|3
1651765250000|2022-05-05 15:40:50|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|3
1651765260000|2022-05-05 15:41:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|12
1651765270000|2022-05-05 15:41:10|1625|1623.8|1626.2|1625|1626.2|1625|1625|1623.8|44
1651765280000|2022-05-05 15:41:20|||||||||3
1651765290000|2022-05-05 15:41:30|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1626|1624.8|27
1651765300000|2022-05-05 15:41:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|11
1651765310000|2022-05-05 15:41:50|1625.7|1624.5|1626.6|1625.4|1626.6|1625.4|1625.7|1624.5|12
1651765320000|2022-05-05 15:42:00|1626.5|1625.3|1626.6|1625.4|1626.8|1625.6|1626.3|1625.1|29
1651765330000|2022-05-05 15:42:10|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|6
1651765340000|2022-05-05 15:42:20|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.4|1625.2|1
1651765350000|2022-05-05 15:42:30|1626.4|1625.2|1626|1624.8|1626.4|1625.2|1626|1624.8|12
1651765360000|2022-05-05 15:42:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1651765370000|2022-05-05 15:42:50|1626|1624.8|1625.6|1624.4|1626|1624.8|1625.6|1624.4|19
1651765380000|2022-05-05 15:43:00|1625.7|1624.5|1625.9|1624.7|1626|1624.8|1625.7|1624.5|12
1651765390000|2022-05-05 15:43:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|1
1651765400000|2022-05-05 15:43:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1651765410000|2022-05-05 15:43:30|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|8
1651765420000|2022-05-05 15:43:40|1626|1624.8|1626.5|1625.3|1626.5|1625.3|1626|1624.8|19
1651765430000|2022-05-05 15:43:50|1626.7|1625.5|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|7
1651765440000|2022-05-05 15:44:00|1626.6|1625.4|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|7
1651765450000|2022-05-05 15:44:10|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|8
1651765460000|2022-05-05 15:44:20|1626.5|1625.3|1626.7|1625.5|1626.8|1625.6|1626.4|1625.2|21
1651765470000|2022-05-05 15:44:30|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|6
1651765480000|2022-05-05 15:44:40|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.2|1625|5
1651765490000|2022-05-05 15:44:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|4
1651765500000|2022-05-05 15:45:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1651765510000|2022-05-05 15:45:10|1626.2|1625|1626|1624.8|1626.2|1625|1625.9|1624.7|3
1651765520000|2022-05-05 15:45:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.7|1624.5|5
1651765530000|2022-05-05 15:45:30|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|1
1651765540000|2022-05-05 15:45:40|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|4
1651765550000|2022-05-05 15:45:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|4
1651765560000|2022-05-05 15:46:00|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|2
1651765570000|2022-05-05 15:46:10|1625.4|1624.2|1625.2|1624|1625.5|1624.3|1625.2|1624|9
1651765580000|2022-05-05 15:46:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|3
1651765590000|2022-05-05 15:46:30|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1651765600000|2022-05-05 15:46:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.2|1624|9
1651765610000|2022-05-05 15:46:50|1625.2|1624|1625.6|1624.4|1625.6|1624.4|1625.1|1623.9|24
1651765620000|2022-05-05 15:47:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|2
1651765630000|2022-05-05 15:47:10|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|1
1651765640000|2022-05-05 15:47:20|||||||||1
1651765650000|2022-05-05 15:47:30|1625|1623.8|1624.4|1623.2|1625|1623.8|1624.3|1623.1|12
1651765670000|2022-05-05 15:47:50|1624.1|1622.9|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|25
1651765680000|2022-05-05 15:48:00|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.9|1622.7|8
1651765690000|2022-05-05 15:48:10|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|7
1651765700000|2022-05-05 15:48:20|1624|1622.8|1623.5|1622.3|1624|1622.8|1623.4|1622.2|17
1651765710000|2022-05-05 15:48:30|1623.3|1622.1|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|16
1651765720000|2022-05-05 15:48:40|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|11
1651765730000|2022-05-05 15:48:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|6
1651765740000|2022-05-05 15:49:00|1623.3|1622.1|1622.5|1621.3|1623.3|1622.1|1622.5|1621.3|27
1651765750000|2022-05-05 15:49:10|1622.6|1621.4|1623|1621.8|1623|1621.8|1622.6|1621.4|16
1651765760000|2022-05-05 15:49:20|||||||||3
1651765770000|2022-05-05 15:49:30|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|7
1651765780000|2022-05-05 15:49:40|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.5|1621.3|52
1651765790000|2022-05-05 15:49:50|1622.7|1621.5|1622.8|1621.6|1623|1621.8|1622.5|1621.3|19
1651765800000|2022-05-05 15:50:00|1622.9|1621.7|1623.1|1621.9|1623.3|1622.1|1622.8|1621.6|15
1651765810000|2022-05-05 15:50:10|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|43
1651765820000|2022-05-05 15:50:20|1623.1|1621.9|1622.5|1621.3|1623.1|1621.9|1622.5|1621.3|17
1651765830000|2022-05-05 15:50:30|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|5
1651765840000|2022-05-05 15:50:40|1622|1620.8|1622.3|1621.1|1622.3|1621.1|1621.8|1620.6|44
1651765850000|2022-05-05 15:50:50|1622|1620.8|1622.3|1621.1|1622.3|1621.1|1622|1620.8|16
1651765860000|2022-05-05 15:51:00|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1621.8|1620.6|27
1651765870000|2022-05-05 15:51:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|12
1651765880000|2022-05-05 15:51:20|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|5
1651765890000|2022-05-05 15:51:30|1621.9|1620.7|1621.8|1620.6|1622|1620.8|1621.8|1620.6|8
1651765900000|2022-05-05 15:51:40|||||||||6
1651765910000|2022-05-05 15:51:50|1622|1620.8|1621.5|1620.3|1622|1620.8|1621.5|1620.3|7
1651765920000|2022-05-05 15:52:00|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.9|1619.7|23
1651765930000|2022-05-05 15:52:10|1621|1619.8|1620.5|1619.3|1621|1619.8|1620.5|1619.3|62
1651765940000|2022-05-05 15:52:20|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|19
1651765950000|2022-05-05 15:52:30|1620.7|1619.5|1620.4|1619.2|1620.7|1619.5|1620.3|1619.1|32
1651765960000|2022-05-05 15:52:40|1620.3|1619.1|1620.3|1619.1|1620.8|1619.6|1620.3|1619.1|15
1651765970000|2022-05-05 15:52:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|17
1651765980000|2022-05-05 15:53:00|1620|1618.8|1620.1|1618.9|1620.3|1619.1|1620|1618.8|37
1651765990000|2022-05-05 15:53:10|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|27
1651766000000|2022-05-05 15:53:20|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|8
1651766010000|2022-05-05 15:53:30|1620|1618.8|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|76
1651766020000|2022-05-05 15:53:40|1619.8|1618.6|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|23
1651766030000|2022-05-05 15:53:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.8|1618.6|16
1651766040000|2022-05-05 15:54:00|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|19
1651766050000|2022-05-05 15:54:10|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|13
1651766060000|2022-05-05 15:54:20|1621.2|1620|1620.4|1619.2|1621.2|1620|1620.4|1619.2|33
1651766070000|2022-05-05 15:54:30|1620.5|1619.3|1620.1|1618.9|1620.5|1619.3|1620.1|1618.9|14
1651766080000|2022-05-05 15:54:40|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|13
1651766090000|2022-05-05 15:54:50|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|11
1651766100000|2022-05-05 15:55:00|1619.9|1618.7|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|26
1651766110000|2022-05-05 15:55:10|1619.8|1618.6|1619.8|1618.6|1620|1618.8|1619.6|1618.4|16
1651766120000|2022-05-05 15:55:20|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|2
1651766130000|2022-05-05 15:55:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|12
1651766140000|2022-05-05 15:55:40|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|2
1651766150000|2022-05-05 15:55:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|12
1651766160000|2022-05-05 15:56:00|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1619.1|1617.9|21
1651766170000|2022-05-05 15:56:10|1619.4|1618.2|1619.7|1618.5|1619.9|1618.7|1619.4|1618.2|9
1651766180000|2022-05-05 15:56:20|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|37
1651766190000|2022-05-05 15:56:30|1620|1618.8|1620.4|1619.2|1620.4|1619.2|1620|1618.8|11
1651766200000|2022-05-05 15:56:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|2
1651766210000|2022-05-05 15:56:50|1620.9|1619.7|1621.3|1620.1|1621.4|1620.2|1620.9|1619.7|30
1651766220000|2022-05-05 15:57:00|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621|1619.8|16
1651766230000|2022-05-05 15:57:10|1621.4|1620.2|1621.2|1620|1621.5|1620.3|1621.1|1619.9|17
1651766240000|2022-05-05 15:57:20|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621|1619.8|17
1651766250000|2022-05-05 15:57:30|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1651766260000|2022-05-05 15:57:40|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|8
1651766270000|2022-05-05 15:57:50|1621.1|1619.9|1622|1620.8|1622|1620.8|1621.1|1619.9|19
1651766280000|2022-05-05 15:58:00|1621.9|1620.7|1622|1620.8|1622.2|1621|1621.9|1620.7|3
1651766290000|2022-05-05 15:58:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1651766300000|2022-05-05 15:58:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|11
1651766310000|2022-05-05 15:58:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|5
1651766320000|2022-05-05 15:58:40|1622.2|1621|1622.9|1621.7|1622.9|1621.7|1622.1|1620.9|21
1651766330000|2022-05-05 15:58:50|1622.8|1621.6|1623|1621.8|1623.1|1621.9|1622.8|1621.6|15
1651766340000|2022-05-05 15:59:00|1622.9|1621.7|1622.9|1621.7|1623.3|1622.1|1622.9|1621.7|26
1651766350000|2022-05-05 15:59:10|1622.8|1621.6|1623.3|1622.1|1623.3|1622.1|1622.8|1621.6|19
1651766360000|2022-05-05 15:59:20|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|12
1651766370000|2022-05-05 15:59:30|1623.6|1622.4|1622.2|1621|1623.6|1622.4|1622.2|1621|78
1651766380000|2022-05-05 15:59:40|1622.3|1621.1|1623|1621.8|1623|1621.8|1622.2|1621|36
1651766390000|2022-05-05 15:59:50|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.8|1621.6|10
1651766400000|2022-05-05 16:00:00|1622.9|1621.7|1622.3|1621.1|1622.9|1621.7|1622.3|1621.1|17
1651766420000|2022-05-05 16:00:20|1622.2|1621|1622|1620.8|1622.3|1621.1|1621.9|1620.7|20
1651766430000|2022-05-05 16:00:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|7
1651766440000|2022-05-05 16:00:40|1622.1|1620.9|1621.8|1620.6|1622.2|1621|1621.8|1620.6|10
1651766450000|2022-05-05 16:00:50|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|3
1651766460000|2022-05-05 16:01:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.2|1621|8
1651766470000|2022-05-05 16:01:10|1622.4|1621.2|1621.7|1620.5|1622.6|1621.4|1621.7|1620.5|18
1651766480000|2022-05-05 16:01:20|1621.6|1620.4|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|6
1651766490000|2022-05-05 16:01:30|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|14
1651766500000|2022-05-05 16:01:40|1621.4|1620.2|1621.5|1620.3|1621.7|1620.5|1621.1|1619.9|28
1651766510000|2022-05-05 16:01:50|1621.3|1620.1|1621|1619.8|1621.4|1620.2|1621|1619.8|5
1651766520000|2022-05-05 16:02:00|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.9|1619.7|14
1651766530000|2022-05-05 16:02:10|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621|1619.8|8
1651766540000|2022-05-05 16:02:20|1621.2|1620|1621.7|1620.5|1621.7|1620.5|1621.2|1620|9
1651766550000|2022-05-05 16:02:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.2|1620|14
1651766560000|2022-05-05 16:02:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1651766570000|2022-05-05 16:02:50|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|5
1651766580000|2022-05-05 16:03:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|3
1651766590000|2022-05-05 16:03:10|1621.3|1620.1|1621.2|1620|1621.4|1620.2|1621.2|1620|3
1651766600000|2022-05-05 16:03:20|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|5
1651766610000|2022-05-05 16:03:30|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|4
1651766620000|2022-05-05 16:03:40|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|72
1651766630000|2022-05-05 16:03:50|1619.9|1618.7|1619.6|1618.4|1620.2|1619|1619.6|1618.4|14
1651766640000|2022-05-05 16:04:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|21
1651766650000|2022-05-05 16:04:10|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.2|1618|20
1651766660000|2022-05-05 16:04:20|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|12
1651766670000|2022-05-05 16:04:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|5
1651766680000|2022-05-05 16:04:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.2|1618|7
1651766690000|2022-05-05 16:04:50|1619.4|1618.2|1618.8|1617.6|1619.5|1618.3|1618.6|1617.4|97
1651766700000|2022-05-05 16:05:00|1618.9|1617.7|1618.7|1617.5|1619|1617.8|1618.7|1617.5|27
1651766710000|2022-05-05 16:05:10|||||||||1
1651766720000|2022-05-05 16:05:20|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|6
1651766730000|2022-05-05 16:05:30|1618.8|1617.6|1619.4|1618.2|1619.4|1618.2|1618.6|1617.4|10
1651766740000|2022-05-05 16:05:40|1619.2|1618|1619.2|1618|1619.4|1618.2|1619.2|1618|4
1651766750000|2022-05-05 16:05:50|1619.4|1618.2|1619.6|1618.4|1619.9|1618.7|1619.4|1618.2|19
1651766760000|2022-05-05 16:06:00|1619.9|1618.7|1619.9|1618.7|1620|1618.8|1619.7|1618.5|6
1651766770000|2022-05-05 16:06:10|1620|1618.8|1620.1|1618.9|1620.2|1619|1620|1618.8|1
1651766780000|2022-05-05 16:06:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|9
1651766790000|2022-05-05 16:06:30|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|5
1651766800000|2022-05-05 16:06:40|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|2
1651766810000|2022-05-05 16:06:50|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|36
1651766820000|2022-05-05 16:07:00|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|3
1651766830000|2022-05-05 16:07:10|1620.2|1619|1620.4|1619.2|1620.5|1619.3|1620.2|1619|9
1651766840000|2022-05-05 16:07:20|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|14
1651766850000|2022-05-05 16:07:30|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|5
1651766860000|2022-05-05 16:07:40|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.7|1618.5|7
1651766870000|2022-05-05 16:07:50|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|9
1651766880000|2022-05-05 16:08:00|1619.8|1618.6|1619.3|1618.1|1620.2|1619|1619.3|1618.1|12
1651766890000|2022-05-05 16:08:10|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|16
1651766900000|2022-05-05 16:08:20|1619.3|1618.1|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|20
1651766910000|2022-05-05 16:08:30|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|1
1651766920000|2022-05-05 16:08:40|1619.8|1618.6|1620.3|1619.1|1620.4|1619.2|1619.7|1618.5|9
1651766930000|2022-05-05 16:08:50|1620.4|1619.2|1620.6|1619.4|1620.8|1619.6|1620.4|1619.2|10
1651766940000|2022-05-05 16:09:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|15
1651766950000|2022-05-05 16:09:10|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|3
1651766960000|2022-05-05 16:09:20|||||||||2
1651766970000|2022-05-05 16:09:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|5
1651766980000|2022-05-05 16:09:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1651766990000|2022-05-05 16:09:50|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|23
1651767000000|2022-05-05 16:10:00|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|8
1651767010000|2022-05-05 16:10:10|1620.6|1619.4|1620.2|1619|1621|1619.8|1620.2|1619|46
1651767020000|2022-05-05 16:10:20|1620.1|1618.9|1620.7|1619.5|1620.7|1619.5|1620.1|1618.9|13
1651767030000|2022-05-05 16:10:30|1620.4|1619.2|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|17
1651767040000|2022-05-05 16:10:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|4
1651767050000|2022-05-05 16:10:50|||||||||2
1651767060000|2022-05-05 16:11:00|1620.5|1619.3|1619.2|1618|1620.5|1619.3|1619.2|1618|18
1651767070000|2022-05-05 16:11:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|2
1651767080000|2022-05-05 16:11:20|||||||||4
1651767090000|2022-05-05 16:11:30|1619.2|1618|1619.4|1618.2|1619.6|1618.4|1619.2|1618|17
1651767100000|2022-05-05 16:11:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|2
1651767110000|2022-05-05 16:11:50|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|1
1651767120000|2022-05-05 16:12:00|1619.2|1618|1618.8|1617.6|1619.2|1618|1618.7|1617.5|20
1651767130000|2022-05-05 16:12:10|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|10
1651767140000|2022-05-05 16:12:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|7
1651767150000|2022-05-05 16:12:30|1619.4|1618.2|1619.8|1618.6|1619.8|1618.6|1619.4|1618.2|13
1651767160000|2022-05-05 16:12:40|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.6|1618.4|15
1651767170000|2022-05-05 16:12:50|1619.8|1618.6|1619.4|1618.2|1619.8|1618.6|1618.9|1617.7|15
1651767180000|2022-05-05 16:13:00|1619.5|1618.3|1620.3|1619.1|1620.4|1619.2|1619.5|1618.3|5
1651767190000|2022-05-05 16:13:10|1620.4|1619.2|1620.9|1619.7|1620.9|1619.7|1620.4|1619.2|32
1651767200000|2022-05-05 16:13:20|1621|1619.8|1620.6|1619.4|1621.1|1619.9|1620.6|1619.4|74
1651767210000|2022-05-05 16:13:30|1620.7|1619.5|1621|1619.8|1621.1|1619.9|1620.7|1619.5|23
1651767220000|2022-05-05 16:13:40|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|52
1651767230000|2022-05-05 16:13:50|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|10
1651767240000|2022-05-05 16:14:00|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620|1618.8|12
1651767250000|2022-05-05 16:14:10|1620|1618.8|1619.5|1618.3|1620|1618.8|1619.3|1618.1|5
1651767260000|2022-05-05 16:14:20|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|0
1651767270000|2022-05-05 16:14:30|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.6|1618.4|2
1651767280000|2022-05-05 16:14:40|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|9
1651767290000|2022-05-05 16:14:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|6
1651767300000|2022-05-05 16:15:00|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.7|1618.5|8
1651767310000|2022-05-05 16:15:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|7
1651767320000|2022-05-05 16:15:20|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|13
1651767330000|2022-05-05 16:15:30|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|1
1651767340000|2022-05-05 16:15:40|1619.8|1618.6|1620.2|1619|1620.2|1619|1619.8|1618.6|14
1651767350000|2022-05-05 16:15:50|1620|1618.8|1619.6|1618.4|1620|1618.8|1619.6|1618.4|15
1651767360000|2022-05-05 16:16:00|1619.7|1618.5|1619.3|1618.1|1619.7|1618.5|1619.3|1618.1|8
1651767370000|2022-05-05 16:16:10|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|4
1651767380000|2022-05-05 16:16:20|1619.2|1618|1620.3|1619.1|1620.3|1619.1|1619.2|1618|11
1651767390000|2022-05-05 16:16:30|1620.1|1618.9|1619.4|1618.2|1620.1|1618.9|1619.4|1618.2|34
1651767400000|2022-05-05 16:16:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|45
1651767410000|2022-05-05 16:16:50|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|24
1651767420000|2022-05-05 16:17:00|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.8|1617.6|13
1651767430000|2022-05-05 16:17:10|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|11
1651767440000|2022-05-05 16:17:20|||||||||5
1651767450000|2022-05-05 16:17:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|11
1651767460000|2022-05-05 16:17:40|1618.8|1617.6|1620.1|1618.9|1620.2|1619|1618.8|1617.6|9
1651767470000|2022-05-05 16:17:50|1620|1618.8|1620|1618.8|1620|1618.8|1619.9|1618.7|10
1651767480000|2022-05-05 16:18:00|1619.9|1618.7|1619.3|1618.1|1619.9|1618.7|1619.3|1618.1|12
1651767490000|2022-05-05 16:18:10|1619.4|1618.2|1619.6|1618.4|1619.7|1618.5|1619.4|1618.2|5
1651767500000|2022-05-05 16:18:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|11
1651767510000|2022-05-05 16:18:30|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.3|1618.1|22
1651767520000|2022-05-05 16:18:40|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|14
1651767530000|2022-05-05 16:18:50|1619.3|1618.1|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|2
1651767540000|2022-05-05 16:19:00|1619.2|1618|1619|1617.8|1619.2|1618|1618.6|1617.4|18
1651767550000|2022-05-05 16:19:10|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|18
1651767560000|2022-05-05 16:19:20|1618.9|1617.7|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|17
1651767570000|2022-05-05 16:19:30|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|3
1651767580000|2022-05-05 16:19:40|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|2
1651767590000|2022-05-05 16:19:50|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|15
1651767600000|2022-05-05 16:20:00|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.2|1617|14
1651767610000|2022-05-05 16:20:10|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|58
1651767620000|2022-05-05 16:20:20|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|25
1651767630000|2022-05-05 16:20:30|||||||||4
1651767640000|2022-05-05 16:20:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|35
1651767660000|2022-05-05 16:21:00|1618|1616.8|1617.4|1616.2|1618|1616.8|1617.1|1615.9|28
1651767670000|2022-05-05 16:21:10|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|6
1651767680000|2022-05-05 16:21:20|||||||||2
1651767690000|2022-05-05 16:21:30|1617.3|1616.1|1617|1615.8|1617.3|1616.1|1617|1615.8|22
1651767700000|2022-05-05 16:21:40|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|10
1651767710000|2022-05-05 16:21:50|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|21
1651767720000|2022-05-05 16:22:00|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|205
1651767730000|2022-05-05 16:22:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|4
1651767740000|2022-05-05 16:22:20|1617|1615.8|1616.9|1615.7|1617.2|1616|1616.9|1615.7|26
1651767750000|2022-05-05 16:22:30|1617|1615.8|1617|1615.8|1617.3|1616.1|1617|1615.8|14
1651767760000|2022-05-05 16:22:40|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|6
1651767770000|2022-05-05 16:22:50|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|2
1651767780000|2022-05-05 16:23:00|1617|1615.8|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|17
1651767790000|2022-05-05 16:23:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|6
1651767800000|2022-05-05 16:23:20|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|18
1651767810000|2022-05-05 16:23:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|22
1651767820000|2022-05-05 16:23:40|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.2|1615|44
1651767830000|2022-05-05 16:23:50|1616.3|1615.1|1616.8|1615.6|1617|1615.8|1616.3|1615.1|20
1651767840000|2022-05-05 16:24:00|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|33
1651767850000|2022-05-05 16:24:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.5|1615.3|44
1651767860000|2022-05-05 16:24:20|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|29
1651767870000|2022-05-05 16:24:30|1616.7|1615.5|1617.2|1616|1617.2|1616|1616.7|1615.5|3
1651767880000|2022-05-05 16:24:40|1617.5|1616.3|1616.8|1615.6|1617.5|1616.3|1616.8|1615.6|16
1651767890000|2022-05-05 16:24:50|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|15
1651767900000|2022-05-05 16:25:00|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|57
1651767910000|2022-05-05 16:25:10|1616.5|1615.3|1616.9|1615.7|1616.9|1615.7|1616.4|1615.2|16
1651767920000|2022-05-05 16:25:20|1617|1615.8|1617.2|1616|1617.3|1616.1|1616.9|1615.7|10
1651767930000|2022-05-05 16:25:30|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617|1615.8|16
1651767940000|2022-05-05 16:25:40|1617.4|1616.2|1616.9|1615.7|1617.4|1616.2|1616.9|1615.7|8
1651767950000|2022-05-05 16:25:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|4
1651767960000|2022-05-05 16:26:00|1617.2|1616|1617.4|1616.2|1617.7|1616.5|1617.2|1616|28
1651767970000|2022-05-05 16:26:10|1617.2|1616|1617.6|1616.4|1617.6|1616.4|1617.1|1615.9|29
1651767980000|2022-05-05 16:26:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|28
1651767990000|2022-05-05 16:26:30|1617.6|1616.4|1617.2|1616|1617.6|1616.4|1617.2|1616|7
1651768000000|2022-05-05 16:26:40|1617.1|1615.9|1616.7|1615.5|1617.1|1615.9|1616.4|1615.2|12
1651768010000|2022-05-05 16:26:50|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|7
1651768020000|2022-05-05 16:27:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|4
1651768030000|2022-05-05 16:27:10|1617.4|1616.2|1617.3|1616.1|1617.5|1616.3|1617.2|1616|23
1651768040000|2022-05-05 16:27:20|1617.2|1616|1617.7|1616.5|1617.7|1616.5|1617.2|1616|4
1651768050000|2022-05-05 16:27:30|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.2|1616|7
1651768060000|2022-05-05 16:27:40|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|2
1651768070000|2022-05-05 16:27:50|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|9
1651768080000|2022-05-05 16:28:00|1617.7|1616.5|1618.1|1616.9|1618.4|1617.2|1617.7|1616.5|15
1651768090000|2022-05-05 16:28:10|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|2
1651768100000|2022-05-05 16:28:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1651768110000|2022-05-05 16:28:30|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|6
1651768120000|2022-05-05 16:28:40|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|14
1651768130000|2022-05-05 16:28:50|1618.2|1617|1618.2|1617|1618.4|1617.2|1618.2|1617|9
1651768140000|2022-05-05 16:29:00|1618.4|1617.2|1619|1617.8|1619.3|1618.1|1618.2|1617|63
1651768150000|2022-05-05 16:29:10|1619.1|1617.9|1618.9|1617.7|1619.2|1618|1618.8|1617.6|20
1651768160000|2022-05-05 16:29:20|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1651768170000|2022-05-05 16:29:30|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|18
1651768180000|2022-05-05 16:29:40|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|4
1651768190000|2022-05-05 16:29:50|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|3
1651768200000|2022-05-05 16:30:00|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|6
1651768210000|2022-05-05 16:30:10|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|2
1651768220000|2022-05-05 16:30:20|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|4
1651768230000|2022-05-05 16:30:30|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|13
1651768240000|2022-05-05 16:30:40|||||||||4
1651768250000|2022-05-05 16:30:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|8
1651768260000|2022-05-05 16:31:00|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|2
1651768270000|2022-05-05 16:31:10|1618.4|1617.2|1618.1|1616.9|1618.6|1617.4|1618|1616.8|26
1651768280000|2022-05-05 16:31:20|||||||||6
1651768290000|2022-05-05 16:31:30|||||||||4
1651768300000|2022-05-05 16:31:40|1618.4|1617.2|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|15
1651768310000|2022-05-05 16:31:50|1618.4|1617.2|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|6
1651768320000|2022-05-05 16:32:00|1618.5|1617.3|1618.1|1616.9|1618.5|1617.3|1618.1|1616.9|22
1651768330000|2022-05-05 16:32:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|12
1651768340000|2022-05-05 16:32:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|11
1651768350000|2022-05-05 16:32:30|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.8|1616.6|8
1651768360000|2022-05-05 16:32:40|1618.1|1616.9|1618.2|1617|1618.3|1617.1|1618.1|1616.9|6
1651768370000|2022-05-05 16:32:50|1618.3|1617.1|1617.9|1616.7|1618.3|1617.1|1617.9|1616.7|5
1651768380000|2022-05-05 16:33:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|5
1651768390000|2022-05-05 16:33:10|1618.1|1616.9|1619.3|1618.1|1619.3|1618.1|1618.1|1616.9|43
1651768400000|2022-05-05 16:33:20|1619.2|1618|1618.8|1617.6|1619.3|1618.1|1618.6|1617.4|15
1651768410000|2022-05-05 16:33:30|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|4
1651768420000|2022-05-05 16:33:40|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|2
1651768430000|2022-05-05 16:33:50|||||||||2
1651768440000|2022-05-05 16:34:00|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|11
1651768450000|2022-05-05 16:34:10|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|2
1651768460000|2022-05-05 16:34:20|||||||||9
1651768470000|2022-05-05 16:34:30|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.6|1617.4|34
1651768480000|2022-05-05 16:34:40|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|5
1651768500000|2022-05-05 16:35:00|1618.6|1617.4|1618.9|1617.7|1619|1617.8|1618.6|1617.4|11
1651768510000|2022-05-05 16:35:10|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|9
1651768520000|2022-05-05 16:35:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|12
1651768530000|2022-05-05 16:35:30|1618.5|1617.3|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|7
1651768540000|2022-05-05 16:35:40|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|10
1651768550000|2022-05-05 16:35:50|||||||||7
1651768560000|2022-05-05 16:36:00|1618.3|1617.1|1619.2|1618|1619.3|1618.1|1618.3|1617.1|15
1651768570000|2022-05-05 16:36:10|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|9
1651768580000|2022-05-05 16:36:20|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.6|1618.4|14
1651768590000|2022-05-05 16:36:30|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1619.1|1617.9|11
1651768600000|2022-05-05 16:36:40|1618.8|1617.6|1618.9|1617.7|1619|1617.8|1618.7|1617.5|9
1651768610000|2022-05-05 16:36:50|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|1
1651768620000|2022-05-05 16:37:00|1618.7|1617.5|1619.2|1618|1619.2|1618|1618.6|1617.4|13
1651768630000|2022-05-05 16:37:10|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619|1617.8|23
1651768640000|2022-05-05 16:37:20|||||||||3
1651768650000|2022-05-05 16:37:30|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|7
1651768660000|2022-05-05 16:37:40|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|1
1651768670000|2022-05-05 16:37:50|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|5
1651768680000|2022-05-05 16:38:00|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|6
1651768690000|2022-05-05 16:38:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|9
1651768700000|2022-05-05 16:38:20|1619.6|1618.4|1618.6|1617.4|1619.6|1618.4|1618.6|1617.4|16
1651768710000|2022-05-05 16:38:30|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|13
1651768720000|2022-05-05 16:38:40|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|8
1651768730000|2022-05-05 16:38:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619|1617.8|2
1651768740000|2022-05-05 16:39:00|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|4
1651768750000|2022-05-05 16:39:10|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|8
1651768760000|2022-05-05 16:39:20|1619.8|1618.6|1619.9|1618.7|1620.1|1618.9|1619.7|1618.5|5
1651768770000|2022-05-05 16:39:30|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.7|1618.5|7
1651768780000|2022-05-05 16:39:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|3
1651768790000|2022-05-05 16:39:50|||||||||3
1651768800000|2022-05-05 16:40:00|1619.6|1618.4|1619.3|1618.1|1619.7|1618.5|1619.3|1618.1|10
1651768810000|2022-05-05 16:40:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|4
1651768820000|2022-05-05 16:40:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|24
1651768830000|2022-05-05 16:40:30|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.7|1617.5|8
1651768840000|2022-05-05 16:40:40|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|9
1651768850000|2022-05-05 16:40:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|5
1651768860000|2022-05-05 16:41:00|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1651768870000|2022-05-05 16:41:10|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|11
1651768880000|2022-05-05 16:41:20|1619.5|1618.3|1619.2|1618|1619.5|1618.3|1619.2|1618|3
1651768890000|2022-05-05 16:41:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1651768900000|2022-05-05 16:41:40|||||||||2
1651768910000|2022-05-05 16:41:50|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|8
1651768920000|2022-05-05 16:42:00|1619.3|1618.1|1619.7|1618.5|1619.8|1618.6|1619.3|1618.1|22
1651768930000|2022-05-05 16:42:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|5
1651768940000|2022-05-05 16:42:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|12
1651768960000|2022-05-05 16:42:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|8
1651768970000|2022-05-05 16:42:50|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|10
1651768980000|2022-05-05 16:43:00|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|13
1651768990000|2022-05-05 16:43:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1651769000000|2022-05-05 16:43:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|7
1651769020000|2022-05-05 16:43:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|13
1651769030000|2022-05-05 16:43:50|1618.9|1617.7|1618.6|1617.4|1618.9|1617.7|1618.6|1617.4|10
1651769040000|2022-05-05 16:44:00|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|27
1651769050000|2022-05-05 16:44:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|8
1651769060000|2022-05-05 16:44:20|||||||||2
1651769070000|2022-05-05 16:44:30|1618.9|1617.7|1618.6|1617.4|1618.9|1617.7|1618.6|1617.4|6
1651769080000|2022-05-05 16:44:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|7
1651769090000|2022-05-05 16:44:50|1618.6|1617.4|1619|1617.8|1619.4|1618.2|1618.5|1617.3|17
1651769100000|2022-05-05 16:45:00|1618.9|1617.7|1619|1617.8|1619.1|1617.9|1618.9|1617.7|4
1651769110000|2022-05-05 16:45:10|1618.9|1617.7|1618.6|1617.4|1618.9|1617.7|1618.6|1617.4|8
1651769120000|2022-05-05 16:45:20|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|6
1651769130000|2022-05-05 16:45:30|1618.6|1617.4|1617.9|1616.7|1618.6|1617.4|1617.9|1616.7|17
1651769140000|2022-05-05 16:45:40|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|13
1651769150000|2022-05-05 16:45:50|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1618|1616.8|6
1651769160000|2022-05-05 16:46:00|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.4|1617.2|7
1651769170000|2022-05-05 16:46:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|4
1651769180000|2022-05-05 16:46:20|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|10
1651769190000|2022-05-05 16:46:30|1617.7|1616.5|1617.8|1616.6|1618|1616.8|1617.7|1616.5|8
1651769200000|2022-05-05 16:46:40|1618|1616.8|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1651769210000|2022-05-05 16:46:50|||||||||1
1651769220000|2022-05-05 16:47:00|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1651769230000|2022-05-05 16:47:10|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1651769240000|2022-05-05 16:47:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|12
1651769250000|2022-05-05 16:47:30|1617.9|1616.7|1617.5|1616.3|1617.9|1616.7|1617.5|1616.3|15
1651769260000|2022-05-05 16:47:40|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|3
1651769270000|2022-05-05 16:47:50|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1651769280000|2022-05-05 16:48:00|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|1
1651769290000|2022-05-05 16:48:10|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|2
1651769300000|2022-05-05 16:48:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1651769310000|2022-05-05 16:48:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|2
1651769320000|2022-05-05 16:48:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1651769330000|2022-05-05 16:48:50|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|5
1651769340000|2022-05-05 16:49:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|17
1651769350000|2022-05-05 16:49:10|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|17
1651769360000|2022-05-05 16:49:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|5
1651769370000|2022-05-05 16:49:30|||||||||4
1651769380000|2022-05-05 16:49:40|||||||||1
1651769390000|2022-05-05 16:49:50|||||||||3
1651769400000|2022-05-05 16:50:00|||||||||4
1651769410000|2022-05-05 16:50:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|9
1651769420000|2022-05-05 16:50:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1651769440000|2022-05-05 16:50:40|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|14
1651769450000|2022-05-05 16:50:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1651769460000|2022-05-05 16:51:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|9
1651769470000|2022-05-05 16:51:10|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|5
1651769480000|2022-05-05 16:51:20|1618.2|1617|1618|1616.8|1618.3|1617.1|1618|1616.8|4
1651769490000|2022-05-05 16:51:30|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|12
1651769510000|2022-05-05 16:51:50|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|2
1651769520000|2022-05-05 16:52:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|2
1651769530000|2022-05-05 16:52:10|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|12
1651769540000|2022-05-05 16:52:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1651769550000|2022-05-05 16:52:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|7
1651769560000|2022-05-05 16:52:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1651769570000|2022-05-05 16:52:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1651769580000|2022-05-05 16:53:00|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|9
1651769590000|2022-05-05 16:53:10|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.9|1616.7|12
1651769600000|2022-05-05 16:53:20|||||||||3
1651769610000|2022-05-05 16:53:30|||||||||1
1651769620000|2022-05-05 16:53:40|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|15
1651769640000|2022-05-05 16:54:00|||||||||2
1651769650000|2022-05-05 16:54:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|5
1651769660000|2022-05-05 16:54:20|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|8
1651769670000|2022-05-05 16:54:30|||||||||2
1651769680000|2022-05-05 16:54:40|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1618|1616.8|20
1651769690000|2022-05-05 16:54:50|1618.5|1617.3|1619|1617.8|1619|1617.8|1618.5|1617.3|33
1651769700000|2022-05-05 16:55:00|1618.9|1617.7|1619.5|1618.3|1619.5|1618.3|1618.9|1617.7|50
1651769710000|2022-05-05 16:55:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1
1651769720000|2022-05-05 16:55:20|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|6
1651769730000|2022-05-05 16:55:30|||||||||7
1651769740000|2022-05-05 16:55:40|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|27
1651769750000|2022-05-05 16:55:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|3
1651769760000|2022-05-05 16:56:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|8
1651769770000|2022-05-05 16:56:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|4
1651769780000|2022-05-05 16:56:20|||||||||2
1651769790000|2022-05-05 16:56:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|11
1651769800000|2022-05-05 16:56:40|1619.7|1618.5|1619.3|1618.1|1619.7|1618.5|1619.3|1618.1|13
1651769810000|2022-05-05 16:56:50|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|22
1651769820000|2022-05-05 16:57:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|7
1651769830000|2022-05-05 16:57:10|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|7
1651769840000|2022-05-05 16:57:20|1619.7|1618.5|1619.7|1618.5|1620|1618.8|1619.7|1618.5|16
1651769850000|2022-05-05 16:57:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1651769860000|2022-05-05 16:57:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|8
1651769870000|2022-05-05 16:57:50|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.9|1618.7|12
1651769880000|2022-05-05 16:58:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|6
1651769890000|2022-05-05 16:58:10|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|5
1651769900000|2022-05-05 16:58:20|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.2|1618|2
1651769910000|2022-05-05 16:58:30|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|5
1651769920000|2022-05-05 16:58:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|3
1651769930000|2022-05-05 16:58:50|1618.9|1617.7|1619.6|1618.4|1619.7|1618.5|1618.9|1617.7|14
1651769940000|2022-05-05 16:59:00|1619.7|1618.5|1619.2|1618|1619.7|1618.5|1619.2|1618|2
1651769950000|2022-05-05 16:59:10|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1651769960000|2022-05-05 16:59:20|||||||||2
1651769970000|2022-05-05 16:59:30|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1651769980000|2022-05-05 16:59:40|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|4
1651769990000|2022-05-05 16:59:50|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|2
1651770000000|2022-05-05 17:00:00|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.4|1618.2|11
1651770010000|2022-05-05 17:00:10|1619.4|1618.2|1618.9|1617.7|1619.4|1618.2|1618.8|1617.6|16
1651770020000|2022-05-05 17:00:20|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|6
1651770030000|2022-05-05 17:00:30|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1651770040000|2022-05-05 17:00:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|3
1651770050000|2022-05-05 17:00:50|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|3
1651770060000|2022-05-05 17:01:00|||||||||15
1651770070000|2022-05-05 17:01:10|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|6
1651770090000|2022-05-05 17:01:30|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|2
1651770100000|2022-05-05 17:01:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1651770150000|2022-05-05 17:02:30|1619|1617.8|1619.4|1618.2|1619.4|1618.2|1619|1617.8|6
1651770160000|2022-05-05 17:02:40|1618.8|1617.6|1618.8|1617.6|1619|1617.8|1618.8|1617.6|23
1651770170000|2022-05-05 17:02:50|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|10
1651770180000|2022-05-05 17:03:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|7
1651770200000|2022-05-05 17:03:20|||||||||1
1651770210000|2022-05-05 17:03:30|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|2
1651770220000|2022-05-05 17:03:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|5
1651770230000|2022-05-05 17:03:50|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|5
1651770240000|2022-05-05 17:04:00|1618.5|1617.3|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|19
1651770250000|2022-05-05 17:04:10|1618.3|1617.1|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|5
1651770260000|2022-05-05 17:04:20|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|3
1651770270000|2022-05-05 17:04:30|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|6
1651770280000|2022-05-05 17:04:40|||||||||1
1651770290000|2022-05-05 17:04:50|1618.6|1617.4|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|8
1651770300000|2022-05-05 17:05:00|1618.8|1617.6|1618.4|1617.2|1618.8|1617.6|1618.3|1617.1|8
1651770320000|2022-05-05 17:05:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|4
1651770330000|2022-05-05 17:05:30|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|4
1651770340000|2022-05-05 17:05:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1651770360000|2022-05-05 17:06:00|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|7
1651770370000|2022-05-05 17:06:10|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|0
1651770380000|2022-05-05 17:06:20|1619|1617.8|1619.5|1618.3|1619.5|1618.3|1619|1617.8|3
1651770410000|2022-05-05 17:06:50|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|11
1651770420000|2022-05-05 17:07:00|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620|1618.8|7
1651770430000|2022-05-05 17:07:10|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|3
1651770440000|2022-05-05 17:07:20|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|3
1651770450000|2022-05-05 17:07:30|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|5
1651770460000|2022-05-05 17:07:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|12
1651770470000|2022-05-05 17:07:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1651770480000|2022-05-05 17:08:00|1619.9|1618.7|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|23
1651770500000|2022-05-05 17:08:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|6
1651770520000|2022-05-05 17:08:40|||||||||1
1651770530000|2022-05-05 17:08:50|||||||||1
1651770540000|2022-05-05 17:09:00|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|5
1651770550000|2022-05-05 17:09:10|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|3
1651770560000|2022-05-05 17:09:20|1620.3|1619.1|1620.1|1618.9|1620.7|1619.5|1620.1|1618.9|48
1651770570000|2022-05-05 17:09:30|||||||||2
1651770580000|2022-05-05 17:09:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|4
1651770590000|2022-05-05 17:09:50|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1651770600000|2022-05-05 17:10:00|1620.3|1619.1|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|51
1651770610000|2022-05-05 17:10:10|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|3
1651770620000|2022-05-05 17:10:20|1620.6|1619.4|1621|1619.8|1621|1619.8|1620.6|1619.4|19
1651770630000|2022-05-05 17:10:30|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|14
1651770640000|2022-05-05 17:10:40|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|12
1651770650000|2022-05-05 17:10:50|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|14
1651770660000|2022-05-05 17:11:00|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.7|1619.5|6
1651770670000|2022-05-05 17:11:10|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|2
1651770680000|2022-05-05 17:11:20|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.7|1619.5|2
1651770690000|2022-05-05 17:11:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|2
1651770700000|2022-05-05 17:11:40|1620.7|1619.5|1621.2|1620|1621.2|1620|1620.7|1619.5|13
1651770710000|2022-05-05 17:11:50|||||||||2
1651770720000|2022-05-05 17:12:00|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|8
1651770730000|2022-05-05 17:12:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|9
1651770750000|2022-05-05 17:12:30|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|13
1651770760000|2022-05-05 17:12:40|1621.9|1620.7|1621.4|1620.2|1621.9|1620.7|1621.4|1620.2|18
1651770770000|2022-05-05 17:12:50|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|23
1651770780000|2022-05-05 17:13:00|1621.2|1620|1621.1|1619.9|1621.2|1620|1621|1619.8|1
1651770790000|2022-05-05 17:13:10|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|6
1651770800000|2022-05-05 17:13:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1651770810000|2022-05-05 17:13:30|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1651770820000|2022-05-05 17:13:40|||||||||1
1651770830000|2022-05-05 17:13:50|||||||||4
1651770840000|2022-05-05 17:14:00|1621.3|1620.1|1621.6|1620.4|1621.6|1620.4|1621.3|1620.1|9
1651770850000|2022-05-05 17:14:10|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|4
1651770860000|2022-05-05 17:14:20|1621.4|1620.2|1621.8|1620.6|1622|1620.8|1621.4|1620.2|16
1651770870000|2022-05-05 17:14:30|1621.9|1620.7|1621.7|1620.5|1622|1620.8|1621.7|1620.5|17
1651770880000|2022-05-05 17:14:40|1621.9|1620.7|1621.9|1620.7|1622.2|1621|1621.9|1620.7|20
1651770900000|2022-05-05 17:15:00|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|9
1651770910000|2022-05-05 17:15:10|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|2
1651770930000|2022-05-05 17:15:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1651770940000|2022-05-05 17:15:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|3
1651770950000|2022-05-05 17:15:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|23
1651770960000|2022-05-05 17:16:00|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|8
1651770970000|2022-05-05 17:16:10|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|7
1651770980000|2022-05-05 17:16:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1651770990000|2022-05-05 17:16:30|1622.1|1620.9|1621.8|1620.6|1622.1|1620.9|1621.7|1620.5|14
1651771000000|2022-05-05 17:16:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1651771010000|2022-05-05 17:16:50|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|13
1651771020000|2022-05-05 17:17:00|1621.7|1620.5|1621.6|1620.4|1621.8|1620.6|1621.4|1620.2|13
1651771030000|2022-05-05 17:17:10|||||||||2
1651771040000|2022-05-05 17:17:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|6
1651771050000|2022-05-05 17:17:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|10
1651771060000|2022-05-05 17:17:40|||||||||6
1651771070000|2022-05-05 17:17:50|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|27
1651771080000|2022-05-05 17:18:00|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|8
1651771090000|2022-05-05 17:18:10|||||||||2
1651771100000|2022-05-05 17:18:20|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|6
1651771110000|2022-05-05 17:18:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|36
1651771120000|2022-05-05 17:18:40|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.1|1620.9|5
1651771130000|2022-05-05 17:18:50|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|8
1651771140000|2022-05-05 17:19:00|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|14
1651771150000|2022-05-05 17:19:10|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|6
1651771160000|2022-05-05 17:19:20|||||||||1
1651771170000|2022-05-05 17:19:30|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|16
1651771180000|2022-05-05 17:19:40|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|7
1651771190000|2022-05-05 17:19:50|1621.8|1620.6|1621.3|1620.1|1621.8|1620.6|1621.3|1620.1|2
1651771200000|2022-05-05 17:20:00|1621.2|1620|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|60
1651771210000|2022-05-05 17:20:10|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.7|1620.5|24
1651771220000|2022-05-05 17:20:20|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|25
1651771230000|2022-05-05 17:20:30|||||||||3
1651771240000|2022-05-05 17:20:40|||||||||5
1651771260000|2022-05-05 17:21:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|5
1651771270000|2022-05-05 17:21:10|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1651771280000|2022-05-05 17:21:20|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|12
1651771290000|2022-05-05 17:21:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1651771300000|2022-05-05 17:21:40|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|9
1651771310000|2022-05-05 17:21:50|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|9
1651771320000|2022-05-05 17:22:00|||||||||13
1651771330000|2022-05-05 17:22:10|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|13
1651771340000|2022-05-05 17:22:20|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.2|1620|10
1651771350000|2022-05-05 17:22:30|1621.4|1620.2|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|8
1651771360000|2022-05-05 17:22:40|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|10
1651771370000|2022-05-05 17:22:50|||||||||7
1651771380000|2022-05-05 17:23:00|||||||||6
1651771390000|2022-05-05 17:23:10|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|47
1651771400000|2022-05-05 17:23:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1651771410000|2022-05-05 17:23:30|1621.7|1620.5|1621.4|1620.2|1621.8|1620.6|1621.4|1620.2|12
1651771420000|2022-05-05 17:23:40|1621.1|1619.9|1621.5|1620.3|1621.5|1620.3|1621.1|1619.9|19
1651771430000|2022-05-05 17:23:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|4
1651771440000|2022-05-05 17:24:00|||||||||5
1651771450000|2022-05-05 17:24:10|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|25
1651771460000|2022-05-05 17:24:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|3
1651771470000|2022-05-05 17:24:30|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|14
1651771480000|2022-05-05 17:24:40|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|2
1651771490000|2022-05-05 17:24:50|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|107
1651771500000|2022-05-05 17:25:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|3
1651771510000|2022-05-05 17:25:10|||||||||2
1651771520000|2022-05-05 17:25:20|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|15
1651771530000|2022-05-05 17:25:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|24
1651771540000|2022-05-05 17:25:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|23
1651771550000|2022-05-05 17:25:50|1620.6|1619.4|1619.7|1618.5|1620.6|1619.4|1619.7|1618.5|91
1651771560000|2022-05-05 17:26:00|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.6|1618.4|10
1651771570000|2022-05-05 17:26:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|53
1651771580000|2022-05-05 17:26:20|1620|1618.8|1619.4|1618.2|1620|1618.8|1619.4|1618.2|69
1651771590000|2022-05-05 17:26:30|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1651771600000|2022-05-05 17:26:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|13
1651771610000|2022-05-05 17:26:50|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|19
1651771620000|2022-05-05 17:27:00|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|23
1651771630000|2022-05-05 17:27:10|1619.7|1618.5|1620.1|1618.9|1620.1|1618.9|1619.7|1618.5|12
1651771640000|2022-05-05 17:27:20|1620|1618.8|1619.6|1618.4|1620|1618.8|1619.6|1618.4|11
1651771650000|2022-05-05 17:27:30|1619.5|1618.3|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|13
1651771660000|2022-05-05 17:27:40|||||||||2
1651771670000|2022-05-05 17:27:50|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.8|1618.6|11
1651771680000|2022-05-05 17:28:00|||||||||6
1651771690000|2022-05-05 17:28:10|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|13
1651771700000|2022-05-05 17:28:20|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|4
1651771710000|2022-05-05 17:28:30|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|1
1651771720000|2022-05-05 17:28:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|15
1651771760000|2022-05-05 17:29:20|1620|1618.8|1620.6|1619.4|1620.6|1619.4|1620|1618.8|41
1651771770000|2022-05-05 17:29:30|||||||||5
1651771780000|2022-05-05 17:29:40|||||||||2
1651771790000|2022-05-05 17:29:50|||||||||2
1651771800000|2022-05-05 17:30:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|14
1651771810000|2022-05-05 17:30:10|||||||||1
1651771820000|2022-05-05 17:30:20|||||||||1
1651771830000|2022-05-05 17:30:30|||||||||11
1651771850000|2022-05-05 17:30:50|||||||||14
1651771860000|2022-05-05 17:31:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|30
1651771870000|2022-05-05 17:31:10|||||||||3
1651771880000|2022-05-05 17:31:20|1620.1|1618.9|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|10
1651771890000|2022-05-05 17:31:30|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|0
1651771900000|2022-05-05 17:31:40|||||||||3
1651771910000|2022-05-05 17:31:50|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|7
1651771920000|2022-05-05 17:32:00|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|19
1651771930000|2022-05-05 17:32:10|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.2|1618|7
1651771940000|2022-05-05 17:32:20|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|12
1651771950000|2022-05-05 17:32:30|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|3
1651771960000|2022-05-05 17:32:40|||||||||2
1651771970000|2022-05-05 17:32:50|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|32
1651771980000|2022-05-05 17:33:00|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|20
1651771990000|2022-05-05 17:33:10|1619.3|1618.1|1618.9|1617.7|1619.3|1618.1|1618.9|1617.7|6
1651772000000|2022-05-05 17:33:20|1619|1617.8|1618.7|1617.5|1619|1617.8|1618.7|1617.5|4
1651772010000|2022-05-05 17:33:30|||||||||1
1651772020000|2022-05-05 17:33:40|||||||||1
1651772030000|2022-05-05 17:33:50|||||||||8
1651772040000|2022-05-05 17:34:00|||||||||14
1651772050000|2022-05-05 17:34:10|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|87
1651772060000|2022-05-05 17:34:20|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|12
1651772070000|2022-05-05 17:34:30|||||||||6
1651772080000|2022-05-05 17:34:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|50
1651772090000|2022-05-05 17:34:50|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|15
1651772100000|2022-05-05 17:35:00|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|81
1651772110000|2022-05-05 17:35:10|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1651772120000|2022-05-05 17:35:20|||||||||13
1651772130000|2022-05-05 17:35:30|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|6
1651772140000|2022-05-05 17:35:40|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|20
1651772150000|2022-05-05 17:35:50|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|7
1651772160000|2022-05-05 17:36:00|1618|1616.8|1617.8|1616.6|1618.4|1617.2|1617.8|1616.6|86
1651772170000|2022-05-05 17:36:10|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|12
1651772180000|2022-05-05 17:36:20|1617.9|1616.7|1618.1|1616.9|1618.2|1617|1617.9|1616.7|10
1651772190000|2022-05-05 17:36:30|1618.2|1617|1617.9|1616.7|1618.2|1617|1617.9|1616.7|16
1651772200000|2022-05-05 17:36:40|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.7|1616.5|2
1651772210000|2022-05-05 17:36:50|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|13
1651772220000|2022-05-05 17:37:00|1618.2|1617|1617.7|1616.5|1618.2|1617|1617.7|1616.5|13
1651772230000|2022-05-05 17:37:10|1617.8|1616.6|1617.9|1616.7|1618.1|1616.9|1617.8|1616.6|13
1651772240000|2022-05-05 17:37:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|5
1651772250000|2022-05-05 17:37:30|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|21
1651772260000|2022-05-05 17:37:40|1618.1|1616.9|1617.6|1616.4|1618.1|1616.9|1617.5|1616.3|14
1651772280000|2022-05-05 17:38:00|1617.4|1616.2|1617.9|1616.7|1617.9|1616.7|1617.4|1616.2|22
1651772290000|2022-05-05 17:38:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1651772300000|2022-05-05 17:38:20|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1651772310000|2022-05-05 17:38:30|1617.8|1616.6|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|32
1651772320000|2022-05-05 17:38:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|7
1651772330000|2022-05-05 17:38:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|3
1651772340000|2022-05-05 17:39:00|1617.7|1616.5|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|13
1651772350000|2022-05-05 17:39:10|||||||||4
1651772360000|2022-05-05 17:39:20|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|29
1651772370000|2022-05-05 17:39:30|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|2
1651772380000|2022-05-05 17:39:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1616.9|1615.7|57
1651772390000|2022-05-05 17:39:50|||||||||22
1651772400000|2022-05-05 17:40:00|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.9|1615.7|14
1651772410000|2022-05-05 17:40:10|1616.7|1615.5|1617.3|1616.1|1617.3|1616.1|1616.7|1615.5|27
1651772420000|2022-05-05 17:40:20|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.9|1615.7|40
1651772430000|2022-05-05 17:40:30|1616.7|1615.5|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|20
1651772440000|2022-05-05 17:40:40|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|2
1651772450000|2022-05-05 17:40:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|1
1651772460000|2022-05-05 17:41:00|1617|1615.8|1617.2|1616|1617.4|1616.2|1617|1615.8|24
1651772470000|2022-05-05 17:41:10|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|14
1651772480000|2022-05-05 17:41:20|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|2
1651772490000|2022-05-05 17:41:30|1617.3|1616.1|1617.7|1616.5|1617.7|1616.5|1617.3|1616.1|21
1651772500000|2022-05-05 17:41:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|4
1651772510000|2022-05-05 17:41:50|||||||||10
1651772520000|2022-05-05 17:42:00|1617.9|1616.7|1617.9|1616.7|1618.2|1617|1617.8|1616.6|26
1651772530000|2022-05-05 17:42:10|1617.8|1616.6|1617.5|1616.3|1617.8|1616.6|1617.4|1616.2|31
1651772540000|2022-05-05 17:42:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|5
1651772550000|2022-05-05 17:42:30|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|14
1651772560000|2022-05-05 17:42:40|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|5
1651772570000|2022-05-05 17:42:50|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|1
1651772580000|2022-05-05 17:43:00|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|14
1651772590000|2022-05-05 17:43:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1
1651772600000|2022-05-05 17:43:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|11
1651772610000|2022-05-05 17:43:30|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|15
1651772620000|2022-05-05 17:43:40|||||||||2
1651772630000|2022-05-05 17:43:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|28
1651772640000|2022-05-05 17:44:00|1618.1|1616.9|1618.2|1617|1618.2|1617|1617.9|1616.7|5
1651772650000|2022-05-05 17:44:10|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|10
1651772660000|2022-05-05 17:44:20|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.8|1616.6|31
1651772670000|2022-05-05 17:44:30|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|9
1651772680000|2022-05-05 17:44:40|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|34
1651772690000|2022-05-05 17:44:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|6
1651772700000|2022-05-05 17:45:00|1618.1|1616.9|1618.6|1617.4|1618.9|1617.7|1618.1|1616.9|12
1651772710000|2022-05-05 17:45:10|1618.5|1617.3|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|4
1651772720000|2022-05-05 17:45:20|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|5
1651772730000|2022-05-05 17:45:30|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|5
1651772740000|2022-05-05 17:45:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|18
1651772750000|2022-05-05 17:45:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1651772760000|2022-05-05 17:46:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.2|1617|23
1651772770000|2022-05-05 17:46:10|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|1
1651772780000|2022-05-05 17:46:20|1618.6|1617.4|1618.5|1617.3|1618.7|1617.5|1618.4|1617.2|6
1651772790000|2022-05-05 17:46:30|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1651772800000|2022-05-05 17:46:40|||||||||3
1651772810000|2022-05-05 17:46:50|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|11
1651772820000|2022-05-05 17:47:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|11
1651772830000|2022-05-05 17:47:10|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|10
1651772840000|2022-05-05 17:47:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|3
1651772850000|2022-05-05 17:47:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1651772860000|2022-05-05 17:47:40|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|13
1651772870000|2022-05-05 17:47:50|1618.6|1617.4|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|13
1651772880000|2022-05-05 17:48:00|1619|1617.8|1619.1|1617.9|1619.4|1618.2|1619|1617.8|9
1651772890000|2022-05-05 17:48:10|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|18
1651772900000|2022-05-05 17:48:20|||||||||2
1651772910000|2022-05-05 17:48:30|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|22
1651772920000|2022-05-05 17:48:40|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|16
1651772930000|2022-05-05 17:48:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|8
1651772940000|2022-05-05 17:49:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|27
1651772950000|2022-05-05 17:49:10|1619.7|1618.5|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|17
1651772960000|2022-05-05 17:49:20|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|5
1651772970000|2022-05-05 17:49:30|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|14
1651772980000|2022-05-05 17:49:40|1620|1618.8|1620|1618.8|1620|1618.8|1619.9|1618.7|7
1651772990000|2022-05-05 17:49:50|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.9|1618.7|7
1651773000000|2022-05-05 17:50:00|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|22
1651773010000|2022-05-05 17:50:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|16
1651773020000|2022-05-05 17:50:20|||||||||7
1651773030000|2022-05-05 17:50:30|||||||||2
1651773050000|2022-05-05 17:50:50|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|16
1651773060000|2022-05-05 17:51:00|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.2|1618|24
1651773070000|2022-05-05 17:51:10|||||||||3
1651773080000|2022-05-05 17:51:20|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.1|1617.9|11
1651773090000|2022-05-05 17:51:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|6
1651773100000|2022-05-05 17:51:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|16
1651773110000|2022-05-05 17:51:50|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|18
1651773120000|2022-05-05 17:52:00|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|26
1651773130000|2022-05-05 17:52:10|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|5
1651773140000|2022-05-05 17:52:20|1618.8|1617.6|1618.4|1617.2|1618.8|1617.6|1618.4|1617.2|20
1651773150000|2022-05-05 17:52:30|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1617.9|1616.7|10
1651773160000|2022-05-05 17:52:40|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|13
1651773170000|2022-05-05 17:52:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|4
1651773180000|2022-05-05 17:53:00|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.9|1616.7|33
1651773190000|2022-05-05 17:53:10|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|4
1651773200000|2022-05-05 17:53:20|||||||||7
1651773210000|2022-05-05 17:53:30|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|15
1651773220000|2022-05-05 17:53:40|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1651773230000|2022-05-05 17:53:50|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|28
1651773240000|2022-05-05 17:54:00|1618.4|1617.2|1617.9|1616.7|1618.4|1617.2|1617.9|1616.7|15
1651773250000|2022-05-05 17:54:10|||||||||9
1651773260000|2022-05-05 17:54:20|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|11
1651773270000|2022-05-05 17:54:30|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|12
1651773280000|2022-05-05 17:54:40|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|18
1651773290000|2022-05-05 17:54:50|1617.4|1616.2|1617.9|1616.7|1617.9|1616.7|1617.4|1616.2|32
1651773300000|2022-05-05 17:55:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|13
1651773310000|2022-05-05 17:55:10|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|6
1651773320000|2022-05-05 17:55:20|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|18
1651773330000|2022-05-05 17:55:30|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|5
1651773340000|2022-05-05 17:55:40|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|0
1651773350000|2022-05-05 17:55:50|||||||||6
1651773360000|2022-05-05 17:56:00|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|26
1651773370000|2022-05-05 17:56:10|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|9
1651773380000|2022-05-05 17:56:20|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|30
1651773390000|2022-05-05 17:56:30|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|14
1651773400000|2022-05-05 17:56:40|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|2
1651773410000|2022-05-05 17:56:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|9
1651773420000|2022-05-05 17:57:00|||||||||2
1651773430000|2022-05-05 17:57:10|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|31
1651773440000|2022-05-05 17:57:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1651773450000|2022-05-05 17:57:30|||||||||26
1651773460000|2022-05-05 17:57:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1651773470000|2022-05-05 17:57:50|||||||||1
1651773480000|2022-05-05 17:58:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|3
1651773490000|2022-05-05 17:58:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|53
1651773500000|2022-05-05 17:58:20|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.1|1616.9|42
1651773510000|2022-05-05 17:58:30|||||||||3
1651773520000|2022-05-05 17:58:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1651773530000|2022-05-05 17:58:50|1618.1|1616.9|1617.6|1616.4|1618.1|1616.9|1617.6|1616.4|49
1651773540000|2022-05-05 17:59:00|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|23
1651773550000|2022-05-05 17:59:10|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|39
1651773560000|2022-05-05 17:59:20|1617.1|1615.9|1617.4|1616.2|1617.5|1616.3|1617|1615.8|7
1651773570000|2022-05-05 17:59:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|1
1651773580000|2022-05-05 17:59:40|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.2|1616|7
1651773590000|2022-05-05 17:59:50|1617.3|1616.1|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|19
1651773600000|2022-05-05 18:00:00|1617.2|1616|1617.9|1616.7|1617.9|1616.7|1617.2|1616|26
1651773610000|2022-05-05 18:00:10|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|4
1651773620000|2022-05-05 18:00:20|1617.7|1616.5|1617|1615.8|1617.7|1616.5|1617|1615.8|38
1651773630000|2022-05-05 18:00:30|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|21
1651773640000|2022-05-05 18:00:40|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|20
1651773650000|2022-05-05 18:00:50|||||||||7
1651773660000|2022-05-05 18:01:00|1617.4|1616.2|1617.8|1616.6|1617.9|1616.7|1617.4|1616.2|55
1651773670000|2022-05-05 18:01:10|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|14
1651773680000|2022-05-05 18:01:20|1617.7|1616.5|1617.3|1616.1|1617.7|1616.5|1617.3|1616.1|28
1651773690000|2022-05-05 18:01:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.2|1616|9
1651773700000|2022-05-05 18:01:40|1617.3|1616.1|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|1
1651773710000|2022-05-05 18:01:50|1617.4|1616.2|1617.6|1616.4|1617.7|1616.5|1617.4|1616.2|12
1651773720000|2022-05-05 18:02:00|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|18
1651773730000|2022-05-05 18:02:10|||||||||3
1651773740000|2022-05-05 18:02:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|7
1651773750000|2022-05-05 18:02:30|1617.3|1616.1|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|7
1651773760000|2022-05-05 18:02:40|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|7
1651773770000|2022-05-05 18:02:50|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|6
1651773780000|2022-05-05 18:03:00|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|25
1651773790000|2022-05-05 18:03:10|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|18
1651773800000|2022-05-05 18:03:20|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|39
1651773810000|2022-05-05 18:03:30|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|8
1651773820000|2022-05-05 18:03:40|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|12
1651773830000|2022-05-05 18:03:50|1618.2|1617|1618|1616.8|1618.2|1617|1617.9|1616.7|8
1651773840000|2022-05-05 18:04:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|8
1651773850000|2022-05-05 18:04:10|1618.1|1616.9|1617.6|1616.4|1618.1|1616.9|1617.6|1616.4|2
1651773860000|2022-05-05 18:04:20|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.5|1616.3|16
1651773870000|2022-05-05 18:04:30|1618|1616.8|1618.1|1616.9|1618.2|1617|1618|1616.8|10
1651773880000|2022-05-05 18:04:40|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.1|1616.9|29
1651773890000|2022-05-05 18:04:50|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|7
1651773900000|2022-05-05 18:05:00|1619.1|1617.9|1618.7|1617.5|1619.1|1617.9|1618.5|1617.3|38
1651773910000|2022-05-05 18:05:10|1618.8|1617.6|1619|1617.8|1619.1|1617.9|1618.8|1617.6|28
1651773920000|2022-05-05 18:05:20|1618.9|1617.7|1619|1617.8|1619.1|1617.9|1618.9|1617.7|8
1651773930000|2022-05-05 18:05:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619|1617.8|59
1651773940000|2022-05-05 18:05:40|1619|1617.8|1619|1617.8|1619.2|1618|1619|1617.8|34
1651773950000|2022-05-05 18:05:50|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|4
1651773960000|2022-05-05 18:06:00|1619.1|1617.9|1619.3|1618.1|1619.5|1618.3|1619.1|1617.9|16
1651773970000|2022-05-05 18:06:10|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|21
1651773980000|2022-05-05 18:06:20|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.4|1618.2|46
1651773990000|2022-05-05 18:06:30|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|3
1651774000000|2022-05-05 18:06:40|1620.2|1619|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|87
1651774010000|2022-05-05 18:06:50|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|7
1651774020000|2022-05-05 18:07:00|1620.1|1618.9|1620.6|1619.4|1620.6|1619.4|1620.1|1618.9|28
1651774030000|2022-05-05 18:07:10|||||||||12
1651774040000|2022-05-05 18:07:20|1620.8|1619.6|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|14
1651774050000|2022-05-05 18:07:30|1620.9|1619.7|1621.5|1620.3|1621.9|1620.7|1620.9|1619.7|52
1651774060000|2022-05-05 18:07:40|1621.6|1620.4|1622.1|1620.9|1622.1|1620.9|1621.6|1620.4|39
1651774070000|2022-05-05 18:07:50|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|15
1651774080000|2022-05-05 18:08:00|1622.5|1621.3|1622|1620.8|1622.5|1621.3|1622|1620.8|26
1651774090000|2022-05-05 18:08:10|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|71
1651774100000|2022-05-05 18:08:20|1622.2|1621|1622.3|1621.1|1622.5|1621.3|1622.2|1621|22
1651774110000|2022-05-05 18:08:30|1622.4|1621.2|1622.4|1621.2|1622.7|1621.5|1622.2|1621|27
1651774120000|2022-05-05 18:08:40|1622.3|1621.1|1623.3|1622.1|1623.3|1622.1|1622.3|1621.1|64
1651774130000|2022-05-05 18:08:50|1623.5|1622.3|1622.8|1621.6|1623.5|1622.3|1622.8|1621.6|185
1651774140000|2022-05-05 18:09:00|1622.6|1621.4|1622.8|1621.6|1623.5|1622.3|1622.5|1621.3|77
1651774150000|2022-05-05 18:09:10|1622.7|1621.5|1622.8|1621.6|1623|1621.8|1622.6|1621.4|29
1651774160000|2022-05-05 18:09:20|1622.5|1621.3|1622.3|1621.1|1622.8|1621.6|1622.3|1621.1|38
1651774170000|2022-05-05 18:09:30|||||||||11
1651774180000|2022-05-05 18:09:40|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|41
1651774190000|2022-05-05 18:09:50|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.6|1621.4|23
1651774200000|2022-05-05 18:10:00|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|24
1651774210000|2022-05-05 18:10:10|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|30
1651774220000|2022-05-05 18:10:20|1622.5|1621.3|1622.1|1620.9|1622.5|1621.3|1622.1|1620.9|60
1651774230000|2022-05-05 18:10:30|1622.2|1621|1622|1620.8|1622.2|1621|1621.7|1620.5|30
1651774240000|2022-05-05 18:10:40|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|28
1651774250000|2022-05-05 18:10:50|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|1
1651774260000|2022-05-05 18:11:00|1621.4|1620.2|1621.7|1620.5|1621.7|1620.5|1621.3|1620.1|9
1651774270000|2022-05-05 18:11:10|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|5
1651774280000|2022-05-05 18:11:20|1621.6|1620.4|1622.2|1621|1622.2|1621|1621.3|1620.1|54
1651774290000|2022-05-05 18:11:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1621.6|1620.4|14
1651774300000|2022-05-05 18:11:40|1622|1620.8|1621.7|1620.5|1622.1|1620.9|1621.7|1620.5|7
1651774310000|2022-05-05 18:11:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1651774320000|2022-05-05 18:12:00|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|7
1651774330000|2022-05-05 18:12:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|9
1651774340000|2022-05-05 18:12:20|1621.8|1620.6|1621.4|1620.2|1621.8|1620.6|1621.4|1620.2|27
1651774350000|2022-05-05 18:12:30|1621.5|1620.3|1622.4|1621.2|1622.4|1621.2|1621.5|1620.3|17
1651774360000|2022-05-05 18:12:40|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|8
1651774370000|2022-05-05 18:12:50|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|18
1651774380000|2022-05-05 18:13:00|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.4|1621.2|23
1651774390000|2022-05-05 18:13:10|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.6|1621.4|24
1651774400000|2022-05-05 18:13:20|1622.6|1621.4|1622.4|1621.2|1622.8|1621.6|1622.4|1621.2|14
1651774410000|2022-05-05 18:13:30|1622.5|1621.3|1623.1|1621.9|1623.1|1621.9|1622.5|1621.3|41
1651774420000|2022-05-05 18:13:40|1622.9|1621.7|1622.4|1621.2|1622.9|1621.7|1622.4|1621.2|12
1651774430000|2022-05-05 18:13:50|1622.8|1621.6|1622.6|1621.4|1623|1621.8|1622.5|1621.3|23
1651774440000|2022-05-05 18:14:00|1622.4|1621.2|1623.5|1622.3|1623.6|1622.4|1622.4|1621.2|114
1651774450000|2022-05-05 18:14:10|1623.6|1622.4|1623.9|1622.7|1624.2|1623|1623.6|1622.4|124
1651774460000|2022-05-05 18:14:20|1623.8|1622.6|1623.3|1622.1|1624.2|1623|1623.3|1622.1|172
1651774470000|2022-05-05 18:14:30|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|177
1651774480000|2022-05-05 18:14:40|1623.1|1621.9|1621.8|1620.6|1623.1|1621.9|1621.6|1620.4|220
1651774490000|2022-05-05 18:14:50|1621.9|1620.7|1622.5|1621.3|1622.7|1621.5|1621.8|1620.6|251
1651774500000|2022-05-05 18:15:00|1622.8|1621.6|1622.6|1621.4|1623|1621.8|1622.5|1621.3|185
1651774510000|2022-05-05 18:15:10|1622.5|1621.3|1623|1621.8|1623|1621.8|1622.5|1621.3|41
1651774520000|2022-05-05 18:15:20|1622.7|1621.5|1622|1620.8|1622.9|1621.7|1621.7|1620.5|50
1651774530000|2022-05-05 18:15:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.8|1620.6|30
1651774540000|2022-05-05 18:15:40|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|21
1651774550000|2022-05-05 18:15:50|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622|1620.8|23
1651774560000|2022-05-05 18:16:00|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.2|1621|18
1651774570000|2022-05-05 18:16:10|1622.5|1621.3|1622.5|1621.3|1622.8|1621.6|1622.3|1621.1|20
1651774580000|2022-05-05 18:16:20|1622.6|1621.4|1622.8|1621.6|1623|1621.8|1622.6|1621.4|12
1651774590000|2022-05-05 18:16:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1651774600000|2022-05-05 18:16:40|||||||||5
1651774610000|2022-05-05 18:16:50|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|58
1651774620000|2022-05-05 18:17:00|1622.5|1621.3|1622.4|1621.2|1622.7|1621.5|1622.2|1621|30
1651774630000|2022-05-05 18:17:10|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|1
1651774640000|2022-05-05 18:17:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|26
1651774650000|2022-05-05 18:17:30|1622.2|1621|1622.7|1621.5|1622.7|1621.5|1622.2|1621|17
1651774660000|2022-05-05 18:17:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|12
1651774670000|2022-05-05 18:17:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|2
1651774680000|2022-05-05 18:18:00|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|2
1651774690000|2022-05-05 18:18:10|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|18
1651774700000|2022-05-05 18:18:20|1622.9|1621.7|1623.1|1621.9|1623.2|1622|1622.9|1621.7|12
1651774710000|2022-05-05 18:18:30|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|14
1651774720000|2022-05-05 18:18:40|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1651774730000|2022-05-05 18:18:50|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.2|1622|12
1651774740000|2022-05-05 18:19:00|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|34
1651774750000|2022-05-05 18:19:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|6
1651774760000|2022-05-05 18:19:20|1623.1|1621.9|1622.9|1621.7|1623.2|1622|1622.9|1621.7|27
1651774770000|2022-05-05 18:19:30|||||||||18
1651774780000|2022-05-05 18:19:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|19
1651774790000|2022-05-05 18:19:50|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|24
1651795200000|2022-05-06 00:00:00|1624.8|1623.6|1623.5|1622.3|1624.8|1623.6|1622.9|1621.7|20
1651795210000|2022-05-06 00:00:10|1622.9|1621.7|1622.3|1621.1|1622.9|1621.7|1621.8|1620.6|54
1651795220000|2022-05-06 00:00:20|1622.5|1621.3|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|9
1651795230000|2022-05-06 00:00:30|1622.2|1621|1622.5|1621.3|1622.6|1621.4|1622.2|1621|11
1651795240000|2022-05-06 00:00:40|1622.6|1621.4|1622.2|1621|1622.6|1621.4|1622.2|1621|10
1651795250000|2022-05-06 00:00:50|1622.5|1621.3|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|2
1651795260000|2022-05-06 00:01:00|1622.7|1621.5|1622.5|1621.3|1623.1|1621.9|1622.5|1621.3|32
1651795270000|2022-05-06 00:01:10|1622.3|1621.1|1622.2|1621|1622.5|1621.3|1622.2|1621|3
1651795280000|2022-05-06 00:01:20|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1622.2|1621|1
1651795290000|2022-05-06 00:01:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1651795300000|2022-05-06 00:01:40|1622.6|1621.4|1621.9|1620.7|1622.6|1621.4|1621.8|1620.6|5
1651795310000|2022-05-06 00:01:50|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|7
1651795320000|2022-05-06 00:02:00|1621.9|1620.7|1621.9|1620.7|1622.3|1621.1|1621.7|1620.5|11
1651795330000|2022-05-06 00:02:10|||||||||4
1651795340000|2022-05-06 00:02:20|||||||||1
1651795350000|2022-05-06 00:02:30|||||||||6
1651795360000|2022-05-06 00:02:40|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.8|1620.6|2
1651795370000|2022-05-06 00:02:50|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|6
1651795380000|2022-05-06 00:03:00|1621.3|1620.1|1620.8|1619.6|1621.4|1620.2|1620.8|1619.6|20
1651795390000|2022-05-06 00:03:10|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.7|1619.5|6
1651795400000|2022-05-06 00:03:20|1620.6|1619.4|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|5
1651795410000|2022-05-06 00:03:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|29
1651795420000|2022-05-06 00:03:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|10
1651795430000|2022-05-06 00:03:50|1619.6|1618.4|1620.4|1619.2|1620.7|1619.5|1619.5|1618.3|15
1651795440000|2022-05-06 00:04:00|1620.5|1619.3|1619.5|1618.3|1620.5|1619.3|1619.5|1618.3|18
1651795460000|2022-05-06 00:04:20|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|2
1651795470000|2022-05-06 00:04:30|||||||||1
1651795480000|2022-05-06 00:04:40|1620|1618.8|1620.8|1619.6|1620.8|1619.6|1620|1618.8|7
1651795490000|2022-05-06 00:04:50|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|0
1651795500000|2022-05-06 00:05:00|1621.2|1620|1620.8|1619.6|1621.2|1620|1620.8|1619.6|16
1651795510000|2022-05-06 00:05:10|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|1
1651795520000|2022-05-06 00:05:20|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|10
1651795530000|2022-05-06 00:05:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|2
1651795540000|2022-05-06 00:05:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|3
1651795550000|2022-05-06 00:05:50|1620.4|1619.2|1620|1618.8|1620.5|1619.3|1620|1618.8|10
1651795560000|2022-05-06 00:06:00|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|10
1651795570000|2022-05-06 00:06:10|||||||||2
1651795590000|2022-05-06 00:06:30|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|4
1651795600000|2022-05-06 00:06:40|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|7
1651795610000|2022-05-06 00:06:50|1619.1|1617.9|1618.9|1617.7|1619.2|1618|1618.9|1617.7|20
1651795620000|2022-05-06 00:07:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|4
1651795630000|2022-05-06 00:07:10|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|16
1651795640000|2022-05-06 00:07:20|1618.2|1617|1617.4|1616.2|1618.2|1617|1617.4|1616.2|35
1651795650000|2022-05-06 00:07:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|3
1651795670000|2022-05-06 00:07:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1651795680000|2022-05-06 00:08:00|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|5
1651795690000|2022-05-06 00:08:10|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617|1615.8|20
1651795700000|2022-05-06 00:08:20|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|0
1651795710000|2022-05-06 00:08:30|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|3
1651795720000|2022-05-06 00:08:40|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.8|1616.6|1
1651795730000|2022-05-06 00:08:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|3
1651795740000|2022-05-06 00:09:00|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|6
1651795750000|2022-05-06 00:09:10|||||||||1
1651795760000|2022-05-06 00:09:20|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|2
1651795770000|2022-05-06 00:09:30|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|1
1651795780000|2022-05-06 00:09:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1651795800000|2022-05-06 00:10:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|5
1651795810000|2022-05-06 00:10:10|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|0
1651795820000|2022-05-06 00:10:20|||||||||10
1651795830000|2022-05-06 00:10:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|11
1651795860000|2022-05-06 00:11:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|2
1651795870000|2022-05-06 00:11:10|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|4
1651795890000|2022-05-06 00:11:30|1616.5|1615.3|1616.9|1615.7|1616.9|1615.7|1616.5|1615.3|2
1651795900000|2022-05-06 00:11:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|6
1651795910000|2022-05-06 00:11:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1651795920000|2022-05-06 00:12:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|3
1651795930000|2022-05-06 00:12:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|4
1651795940000|2022-05-06 00:12:20|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1
1651795950000|2022-05-06 00:12:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1651795960000|2022-05-06 00:12:40|1616.7|1615.5|1617.4|1616.2|1617.4|1616.2|1616.7|1615.5|5
1651795970000|2022-05-06 00:12:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1651795980000|2022-05-06 00:13:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1651795990000|2022-05-06 00:13:10|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|4
1651796000000|2022-05-06 00:13:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1651796020000|2022-05-06 00:13:40|||||||||1
1651796030000|2022-05-06 00:13:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|26
1651796040000|2022-05-06 00:14:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|2
1651796050000|2022-05-06 00:14:10|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|6
1651796060000|2022-05-06 00:14:20|1618.9|1617.7|1618.4|1617.2|1618.9|1617.7|1618.4|1617.2|1
1651796070000|2022-05-06 00:14:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1651796080000|2022-05-06 00:14:40|1618.2|1617|1617.7|1616.5|1618.2|1617|1617.7|1616.5|1
1651796090000|2022-05-06 00:14:50|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|2
1651796100000|2022-05-06 00:15:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|10
1651796110000|2022-05-06 00:15:10|||||||||1
1651796160000|2022-05-06 00:16:00|1617.2|1616|1617.2|1616|1617.2|1616|1617|1615.8|4
1651796170000|2022-05-06 00:16:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1651796190000|2022-05-06 00:16:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|2
1651796210000|2022-05-06 00:16:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|6
1651796230000|2022-05-06 00:17:10|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|2
1651796240000|2022-05-06 00:17:20|1617.3|1616.1|1617.7|1616.5|1617.7|1616.5|1617.3|1616.1|2
1651796260000|2022-05-06 00:17:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1651796270000|2022-05-06 00:17:50|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|2
1651796280000|2022-05-06 00:18:00|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1651796290000|2022-05-06 00:18:10|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|7
1651796320000|2022-05-06 00:18:40|||||||||1
1651796330000|2022-05-06 00:18:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1651796340000|2022-05-06 00:19:00|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|1
1651796390000|2022-05-06 00:19:50|1617.3|1616.1|1617.9|1616.7|1617.9|1616.7|1617.3|1616.1|2
1651796400000|2022-05-06 00:20:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|4
1651796410000|2022-05-06 00:20:10|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|72
1651796420000|2022-05-06 00:20:20|||||||||3
1651796430000|2022-05-06 00:20:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1651796440000|2022-05-06 00:20:40|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|1
1651796450000|2022-05-06 00:20:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1651796460000|2022-05-06 00:21:00|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|2
1651796470000|2022-05-06 00:21:10|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|1
1651796490000|2022-05-06 00:21:30|||||||||10
1651796500000|2022-05-06 00:21:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1651796520000|2022-05-06 00:22:00|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1651796530000|2022-05-06 00:22:10|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|2
1651796550000|2022-05-06 00:22:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1651796570000|2022-05-06 00:22:50|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1651796580000|2022-05-06 00:23:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1651796620000|2022-05-06 00:23:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1651796640000|2022-05-06 00:24:00|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|1
1651796670000|2022-05-06 00:24:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1
1651796700000|2022-05-06 00:25:00|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1
1651796730000|2022-05-06 00:25:30|1617|1615.8|1617|1615.8|1617|1615.8|1616.9|1615.7|1
1651796750000|2022-05-06 00:25:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1651796760000|2022-05-06 00:26:00|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1651796780000|2022-05-06 00:26:20|1616.4|1615.2|1616|1614.8|1616.4|1615.2|1615.8|1614.6|22
1651796790000|2022-05-06 00:26:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|2
1651796800000|2022-05-06 00:26:40|1616|1614.8|1616|1614.8|1616|1614.8|1615.9|1614.7|4
1651796810000|2022-05-06 00:26:50|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|13
1651796820000|2022-05-06 00:27:00|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1615|2
1651796850000|2022-05-06 00:27:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|2
1651796860000|2022-05-06 00:27:40|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1615|3
1651796870000|2022-05-06 00:27:50|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|2
1651796890000|2022-05-06 00:28:10|1616.1|1614.9|1615.6|1614.4|1616.1|1614.9|1615.5|1614.3|15
1651796900000|2022-05-06 00:28:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1651796910000|2022-05-06 00:28:30|1615.4|1614.2|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|0
1651796920000|2022-05-06 00:28:40|||||||||2
1651796940000|2022-05-06 00:29:00|1615.4|1614.2|1615.8|1614.6|1615.8|1614.6|1615.4|1614.2|6
1651796950000|2022-05-06 00:29:10|||||||||1
1651796960000|2022-05-06 00:29:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|4
1651796980000|2022-05-06 00:29:40|||||||||2
1651797000000|2022-05-06 00:30:00|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|22
1651797060000|2022-05-06 00:31:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|2
1651797080000|2022-05-06 00:31:20|||||||||3
1651797150000|2022-05-06 00:32:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1651797180000|2022-05-06 00:33:00|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|2
1651797210000|2022-05-06 00:33:30|||||||||1
1651797220000|2022-05-06 00:33:40|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|1
1651797230000|2022-05-06 00:33:50|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|1
1651797240000|2022-05-06 00:34:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1651797260000|2022-05-06 00:34:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1651797280000|2022-05-06 00:34:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|2
1651797310000|2022-05-06 00:35:10|1615.7|1614.5|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|4
1651797330000|2022-05-06 00:35:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1651797410000|2022-05-06 00:36:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|2
1651797430000|2022-05-06 00:37:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1651797440000|2022-05-06 00:37:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|4
1651797450000|2022-05-06 00:37:30|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|0
1651797460000|2022-05-06 00:37:40|1616|1614.8|1616.1|1614.9|1616.2|1615|1616|1614.8|1
1651797470000|2022-05-06 00:37:50|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1651797480000|2022-05-06 00:38:00|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|1
1651797500000|2022-05-06 00:38:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1651797520000|2022-05-06 00:38:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1651797550000|2022-05-06 00:39:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|21
1651797620000|2022-05-06 00:40:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|10
1651797630000|2022-05-06 00:40:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1651797660000|2022-05-06 00:41:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|6
1651797680000|2022-05-06 00:41:20|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1651797690000|2022-05-06 00:41:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1651797700000|2022-05-06 00:41:40|||||||||18
1651797720000|2022-05-06 00:42:00|||||||||1
1651797740000|2022-05-06 00:42:20|||||||||1
1651797750000|2022-05-06 00:42:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|11
1651797760000|2022-05-06 00:42:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|6
1651797770000|2022-05-06 00:42:50|1615.3|1614.1|1614.4|1613.2|1615.3|1614.1|1614.3|1613.1|3
1651797780000|2022-05-06 00:43:00|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614|1612.8|6
1651797790000|2022-05-06 00:43:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614|1612.8|6
1651797800000|2022-05-06 00:43:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1651797810000|2022-05-06 00:43:30|||||||||1
1651797820000|2022-05-06 00:43:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1651797830000|2022-05-06 00:43:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|4
1651797840000|2022-05-06 00:44:00|1614.8|1613.6|1615|1613.8|1615.4|1614.2|1614.8|1613.6|28
1651797850000|2022-05-06 00:44:10|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|3
1651797890000|2022-05-06 00:44:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1651797920000|2022-05-06 00:45:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.4|1613.2|2
1651797930000|2022-05-06 00:45:30|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.6|1613.4|7
1651797940000|2022-05-06 00:45:40|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|20
1651797950000|2022-05-06 00:45:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1651797960000|2022-05-06 00:46:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|2
1651798010000|2022-05-06 00:46:50|||||||||1
1651798050000|2022-05-06 00:47:30|||||||||2
1651798080000|2022-05-06 00:48:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1651798090000|2022-05-06 00:48:10|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|10
1651798100000|2022-05-06 00:48:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1651798140000|2022-05-06 00:49:00|||||||||1
1651798170000|2022-05-06 00:49:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|4
1651798180000|2022-05-06 00:49:40|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|3
1651798190000|2022-05-06 00:49:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|0
1651798200000|2022-05-06 00:50:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1651798210000|2022-05-06 00:50:10|||||||||2
1651798240000|2022-05-06 00:50:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|4
1651798320000|2022-05-06 00:52:00|1614.9|1613.7|1614.7|1613.5|1615|1613.8|1614.7|1613.5|15
1651798330000|2022-05-06 00:52:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1
1651798360000|2022-05-06 00:52:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|36
1651798370000|2022-05-06 00:52:50|||||||||1
1651798390000|2022-05-06 00:53:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|8
1651798440000|2022-05-06 00:54:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1651798450000|2022-05-06 00:54:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|5
1651798460000|2022-05-06 00:54:20|||||||||2
1651798480000|2022-05-06 00:54:40|||||||||1
1651798500000|2022-05-06 00:55:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1651798510000|2022-05-06 00:55:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1651798520000|2022-05-06 00:55:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651798540000|2022-05-06 00:55:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|10
1651798560000|2022-05-06 00:56:00|||||||||1
1651798570000|2022-05-06 00:56:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1651798580000|2022-05-06 00:56:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1651798600000|2022-05-06 00:56:40|||||||||2
1651798610000|2022-05-06 00:56:50|||||||||1
1651798620000|2022-05-06 00:57:00|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|6
1651798650000|2022-05-06 00:57:30|||||||||2
1651798660000|2022-05-06 00:57:40|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|10
1651798670000|2022-05-06 00:57:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|2
1651798680000|2022-05-06 00:58:00|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|1
1651798690000|2022-05-06 00:58:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651798700000|2022-05-06 00:58:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1651798740000|2022-05-06 00:59:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|4
1651798800000|2022-05-06 01:00:00|1614|1612.8|1613.8|1612.6|1614.2|1613|1613.7|1612.5|17
1651798810000|2022-05-06 01:00:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|16
1651798820000|2022-05-06 01:00:20|1613.8|1612.6|1614.6|1613.4|1614.7|1613.5|1613.8|1612.6|16
1651798830000|2022-05-06 01:00:30|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|4
1651798840000|2022-05-06 01:00:40|1614.3|1613.1|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|2
1651798850000|2022-05-06 01:00:50|1614.6|1613.4|1615|1613.8|1615.3|1614.1|1614.6|1613.4|5
1651798860000|2022-05-06 01:01:00|1614.9|1613.7|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|5
1651798870000|2022-05-06 01:01:10|1614.2|1613|1613.7|1612.5|1614.2|1613|1613.7|1612.5|26
1651798880000|2022-05-06 01:01:20|1613.6|1612.4|1613.2|1612|1613.6|1612.4|1613.2|1612|16
1651798900000|2022-05-06 01:01:40|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|8
1651798910000|2022-05-06 01:01:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|5
1651798920000|2022-05-06 01:02:00|1613.8|1612.6|1613.2|1612|1614.1|1612.9|1613.2|1612|34
1651798930000|2022-05-06 01:02:10|||||||||22
1651798940000|2022-05-06 01:02:20|||||||||2
1651798950000|2022-05-06 01:02:30|||||||||2
1651798960000|2022-05-06 01:02:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|25
1651798970000|2022-05-06 01:02:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|8
1651798980000|2022-05-06 01:03:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.2|1612|4
1651798990000|2022-05-06 01:03:10|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|0
1651799020000|2022-05-06 01:03:40|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|4
1651799030000|2022-05-06 01:03:50|||||||||3
1651799040000|2022-05-06 01:04:00|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1651799050000|2022-05-06 01:04:10|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|5
1651799060000|2022-05-06 01:04:20|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|1
1651799070000|2022-05-06 01:04:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|5
1651799080000|2022-05-06 01:04:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|7
1651799090000|2022-05-06 01:04:50|1613.4|1612.2|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1651799100000|2022-05-06 01:05:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|3
1651799110000|2022-05-06 01:05:10|1613|1611.8|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|23
1651799120000|2022-05-06 01:05:20|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|26
1651799130000|2022-05-06 01:05:30|||||||||3
1651799140000|2022-05-06 01:05:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1651799150000|2022-05-06 01:05:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1651799160000|2022-05-06 01:06:00|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|10
1651799170000|2022-05-06 01:06:10|||||||||12
1651799180000|2022-05-06 01:06:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|5
1651799190000|2022-05-06 01:06:30|1611.7|1610.5|1612.4|1611.2|1612.4|1611.2|1611.7|1610.5|10
1651799200000|2022-05-06 01:06:40|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|1
1651799210000|2022-05-06 01:06:50|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|3
1651799220000|2022-05-06 01:07:00|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.7|1610.5|8
1651799230000|2022-05-06 01:07:10|1611.7|1610.5|1611.9|1610.7|1612.1|1610.9|1611.7|1610.5|35
1651799240000|2022-05-06 01:07:20|1612|1610.8|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|29
1651799250000|2022-05-06 01:07:30|1611.8|1610.6|1610.9|1609.7|1611.8|1610.6|1610.9|1609.7|41
1651799260000|2022-05-06 01:07:40|1611.2|1610|1611|1609.8|1611.2|1610|1610.9|1609.7|29
1651799270000|2022-05-06 01:07:50|1610.9|1609.7|1609|1607.8|1610.9|1609.7|1609|1607.8|44
1651799280000|2022-05-06 01:08:00|1608.9|1607.7|1608.8|1607.6|1609|1607.8|1608.7|1607.5|19
1651799290000|2022-05-06 01:08:10|1609.1|1607.9|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|9
1651799300000|2022-05-06 01:08:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1651799310000|2022-05-06 01:08:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|6
1651799320000|2022-05-06 01:08:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|3
1651799330000|2022-05-06 01:08:50|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.1|1607.9|6
1651799340000|2022-05-06 01:09:00|||||||||1
1651799350000|2022-05-06 01:09:10|1609.4|1608.2|1610.2|1609|1610.2|1609|1609.4|1608.2|5
1651799360000|2022-05-06 01:09:20|1610.3|1609.1|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|9
1651799370000|2022-05-06 01:09:30|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|0
1651799380000|2022-05-06 01:09:40|1610.7|1609.5|1611.3|1610.1|1611.3|1610.1|1610.7|1609.5|4
1651799390000|2022-05-06 01:09:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1651799400000|2022-05-06 01:10:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651799410000|2022-05-06 01:10:10|1611.2|1610|1611|1609.8|1611.2|1610|1610.9|1609.7|2
1651799420000|2022-05-06 01:10:20|1610.9|1609.7|1611|1609.8|1611.2|1610|1610.9|1609.7|10
1651799430000|2022-05-06 01:10:30|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1651799440000|2022-05-06 01:10:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|5
1651799450000|2022-05-06 01:10:50|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|1
1651799460000|2022-05-06 01:11:00|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|10
1651799470000|2022-05-06 01:11:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|7
1651799480000|2022-05-06 01:11:20|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|8
1651799490000|2022-05-06 01:11:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1651799500000|2022-05-06 01:11:40|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|7
1651799510000|2022-05-06 01:11:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|5
1651799520000|2022-05-06 01:12:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|6
1651799530000|2022-05-06 01:12:10|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|1
1651799550000|2022-05-06 01:12:30|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1651799560000|2022-05-06 01:12:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|3
1651799570000|2022-05-06 01:12:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|7
1651799580000|2022-05-06 01:13:00|||||||||2
1651799590000|2022-05-06 01:13:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|3
1651799600000|2022-05-06 01:13:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1651799630000|2022-05-06 01:13:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1651799640000|2022-05-06 01:14:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|17
1651799650000|2022-05-06 01:14:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|3
1651799680000|2022-05-06 01:14:40|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|4
1651799700000|2022-05-06 01:15:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|7
1651799710000|2022-05-06 01:15:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|9
1651799720000|2022-05-06 01:15:20|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|4
1651799730000|2022-05-06 01:15:30|1611.4|1610.2|1612.1|1610.9|1612.1|1610.9|1611.3|1610.1|9
1651799740000|2022-05-06 01:15:40|1612|1610.8|1612.2|1611|1612.3|1611.1|1612|1610.8|3
1651799760000|2022-05-06 01:16:00|1612|1610.8|1612.2|1611|1612.2|1611|1611.7|1610.5|6
1651799770000|2022-05-06 01:16:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|5
1651799800000|2022-05-06 01:16:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1651799820000|2022-05-06 01:17:00|||||||||1
1651799850000|2022-05-06 01:17:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1651799870000|2022-05-06 01:17:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|7
1651799880000|2022-05-06 01:18:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1651799900000|2022-05-06 01:18:20|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651799910000|2022-05-06 01:18:30|1611.4|1610.2|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|1
1651799920000|2022-05-06 01:18:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651799940000|2022-05-06 01:19:00|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|7
1651799960000|2022-05-06 01:19:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|2
1651799970000|2022-05-06 01:19:30|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|1
1651799980000|2022-05-06 01:19:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1651799990000|2022-05-06 01:19:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651800000000|2022-05-06 01:20:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1651800010000|2022-05-06 01:20:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1651800020000|2022-05-06 01:20:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651800030000|2022-05-06 01:20:30|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613|1611.8|0
1651800040000|2022-05-06 01:20:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1651800050000|2022-05-06 01:20:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.7|1611.5|11
1651800060000|2022-05-06 01:21:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.5|1611.3|1
1651800070000|2022-05-06 01:21:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1651800080000|2022-05-06 01:21:20|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1651800100000|2022-05-06 01:21:40|||||||||2
1651800130000|2022-05-06 01:22:10|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1651800140000|2022-05-06 01:22:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1651800150000|2022-05-06 01:22:30|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.2|1611|7
1651800180000|2022-05-06 01:23:00|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1651800220000|2022-05-06 01:23:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1651800230000|2022-05-06 01:23:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651800240000|2022-05-06 01:24:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|0
1651800270000|2022-05-06 01:24:30|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|0
1651800280000|2022-05-06 01:24:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1651800300000|2022-05-06 01:25:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1651800320000|2022-05-06 01:25:20|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|1
1651800340000|2022-05-06 01:25:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1651800360000|2022-05-06 01:26:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1651800440000|2022-05-06 01:27:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651800480000|2022-05-06 01:28:00|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|3
1651800490000|2022-05-06 01:28:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651800500000|2022-05-06 01:28:20|||||||||1
1651800550000|2022-05-06 01:29:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1651800570000|2022-05-06 01:29:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1651800600000|2022-05-06 01:30:00|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|0
1651800640000|2022-05-06 01:30:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|4
1651800650000|2022-05-06 01:30:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1651800660000|2022-05-06 01:31:00|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|8
1651800720000|2022-05-06 01:32:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651800730000|2022-05-06 01:32:10|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|3
1651800750000|2022-05-06 01:32:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651800770000|2022-05-06 01:32:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651800780000|2022-05-06 01:33:00|1612.2|1611|1611.5|1610.3|1612.2|1611|1611.5|1610.3|31
1651800790000|2022-05-06 01:33:10|||||||||4
1651800800000|2022-05-06 01:33:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|8
1651800810000|2022-05-06 01:33:30|||||||||3
1651800820000|2022-05-06 01:33:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|22
1651800830000|2022-05-06 01:33:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|5
1651800840000|2022-05-06 01:34:00|1611.1|1609.9|1610.5|1609.3|1611.1|1609.9|1610.5|1609.3|19
1651800870000|2022-05-06 01:34:30|||||||||1
1651800880000|2022-05-06 01:34:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|5
1651800890000|2022-05-06 01:34:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651800900000|2022-05-06 01:35:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1651800910000|2022-05-06 01:35:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1651800920000|2022-05-06 01:35:20|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1651800930000|2022-05-06 01:35:30|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|13
1651800940000|2022-05-06 01:35:40|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|1
1651800950000|2022-05-06 01:35:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|10
1651800960000|2022-05-06 01:36:00|1609.1|1607.9|1609|1607.8|1609.2|1608|1609|1607.8|22
1651800970000|2022-05-06 01:36:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|5
1651800980000|2022-05-06 01:36:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651800990000|2022-05-06 01:36:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1651801000000|2022-05-06 01:36:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651801010000|2022-05-06 01:36:50|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|1
1651801020000|2022-05-06 01:37:00|1608.8|1607.6|1609.1|1607.9|1609.2|1608|1608.8|1607.6|1
1651801030000|2022-05-06 01:37:10|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1651801040000|2022-05-06 01:37:20|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651801050000|2022-05-06 01:37:30|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1651801060000|2022-05-06 01:37:40|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|2
1651801070000|2022-05-06 01:37:50|||||||||2
1651801080000|2022-05-06 01:38:00|1609.7|1608.5|1609.1|1607.9|1609.7|1608.5|1609.1|1607.9|2
1651801090000|2022-05-06 01:38:10|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651801100000|2022-05-06 01:38:20|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|1
1651801110000|2022-05-06 01:38:30|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|0
1651801140000|2022-05-06 01:39:00|1609.2|1608|1607.5|1606.3|1609.2|1608|1607.4|1606.2|16
1651801150000|2022-05-06 01:39:10|1607.6|1606.4|1608.3|1607.1|1608.3|1607.1|1607.6|1606.4|3
1651801160000|2022-05-06 01:39:20|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|5
1651801170000|2022-05-06 01:39:30|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1651801190000|2022-05-06 01:39:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|5
1651801210000|2022-05-06 01:40:10|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1651801220000|2022-05-06 01:40:20|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|1
1651801250000|2022-05-06 01:40:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1608.9|1607.7|1
1651801260000|2022-05-06 01:41:00|1609.1|1607.9|1611|1609.8|1611|1609.8|1609.1|1607.9|14
1651801270000|2022-05-06 01:41:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1651801280000|2022-05-06 01:41:20|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|2
1651801290000|2022-05-06 01:41:30|||||||||1
1651801300000|2022-05-06 01:41:40|||||||||1
1651801310000|2022-05-06 01:41:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|12
1651801320000|2022-05-06 01:42:00|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|5
1651801330000|2022-05-06 01:42:10|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|1
1651801350000|2022-05-06 01:42:30|1610.8|1609.6|1611|1609.8|1611.1|1609.9|1610.8|1609.6|1
1651801360000|2022-05-06 01:42:40|1611.1|1609.9|1611.4|1610.2|1611.5|1610.3|1611.1|1609.9|1
1651801370000|2022-05-06 01:42:50|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|1
1651801380000|2022-05-06 01:43:00|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.2|1610|5
1651801390000|2022-05-06 01:43:10|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|1
1651801410000|2022-05-06 01:43:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1651801420000|2022-05-06 01:43:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1651801440000|2022-05-06 01:44:00|1611.3|1610.1|1610.8|1609.6|1611.3|1610.1|1610.7|1609.5|21
1651801450000|2022-05-06 01:44:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651801470000|2022-05-06 01:44:30|||||||||1
1651801480000|2022-05-06 01:44:40|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|11
1651801490000|2022-05-06 01:44:50|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1651801500000|2022-05-06 01:45:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1609.7|1608.5|26
1651801510000|2022-05-06 01:45:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1651801520000|2022-05-06 01:45:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|8
1651801540000|2022-05-06 01:45:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|3
1651801550000|2022-05-06 01:45:50|1609.7|1608.5|1609.2|1608|1609.7|1608.5|1609.2|1608|4
1651801560000|2022-05-06 01:46:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|6
1651801570000|2022-05-06 01:46:10|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|2
1651801600000|2022-05-06 01:46:40|1608.8|1607.6|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|1
1651801610000|2022-05-06 01:46:50|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|1
1651801620000|2022-05-06 01:47:00|1608.8|1607.6|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|5
1651801630000|2022-05-06 01:47:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1651801650000|2022-05-06 01:47:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|5
1651801670000|2022-05-06 01:47:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|4
1651801680000|2022-05-06 01:48:00|1609.4|1608.2|1608.9|1607.7|1609.5|1608.3|1608.9|1607.7|10
1651801690000|2022-05-06 01:48:10|||||||||1
1651801710000|2022-05-06 01:48:30|1609|1607.8|1609.4|1608.2|1609.4|1608.2|1609|1607.8|3
1651801720000|2022-05-06 01:48:40|1609.5|1608.3|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1651801730000|2022-05-06 01:48:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|2
1651801740000|2022-05-06 01:49:00|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|1
1651801750000|2022-05-06 01:49:10|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|2
1651801760000|2022-05-06 01:49:20|1609.8|1608.6|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|3
1651801770000|2022-05-06 01:49:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1651801780000|2022-05-06 01:49:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651801800000|2022-05-06 01:50:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|3
1651801810000|2022-05-06 01:50:10|||||||||5
1651801820000|2022-05-06 01:50:20|1609.6|1608.4|1610.9|1609.7|1610.9|1609.7|1609.6|1608.4|6
1651801860000|2022-05-06 01:51:00|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|1
1651801870000|2022-05-06 01:51:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1651801910000|2022-05-06 01:51:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|3
1651801920000|2022-05-06 01:52:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|4
1651801930000|2022-05-06 01:52:10|||||||||4
1651801940000|2022-05-06 01:52:20|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|2
1651801950000|2022-05-06 01:52:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1651801970000|2022-05-06 01:52:50|1612|1610.8|1612.4|1611.2|1612.4|1611.2|1612|1610.8|4
1651801980000|2022-05-06 01:53:00|1612.6|1611.4|1612.2|1611|1612.8|1611.6|1612.2|1611|5
1651801990000|2022-05-06 01:53:10|1612.1|1610.9|1612.3|1611.1|1612.8|1611.6|1612.1|1610.9|7
1651802000000|2022-05-06 01:53:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1611.8|1610.6|9
1651802010000|2022-05-06 01:53:30|1612.2|1611|1612.2|1611|1612.5|1611.3|1612.2|1611|15
1651802040000|2022-05-06 01:54:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|5
1651802070000|2022-05-06 01:54:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1651802100000|2022-05-06 01:55:00|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|2
1651802110000|2022-05-06 01:55:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651802130000|2022-05-06 01:55:30|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|1
1651802140000|2022-05-06 01:55:40|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|1
1651802150000|2022-05-06 01:55:50|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|27
1651802160000|2022-05-06 01:56:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|2
1651802170000|2022-05-06 01:56:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|11
1651802180000|2022-05-06 01:56:20|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|9
1651802190000|2022-05-06 01:56:30|||||||||25
1651802200000|2022-05-06 01:56:40|||||||||12
1651802220000|2022-05-06 01:57:00|||||||||1
1651802240000|2022-05-06 01:57:20|1612|1610.8|1612.5|1611.3|1612.5|1611.3|1612|1610.8|10
1651802270000|2022-05-06 01:57:50|||||||||9
1651802280000|2022-05-06 01:58:00|||||||||7
1651802290000|2022-05-06 01:58:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1651802320000|2022-05-06 01:58:40|1612.6|1611.4|1612.4|1611.2|1612.7|1611.5|1612.3|1611.1|13
1651802340000|2022-05-06 01:59:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|6
1651802370000|2022-05-06 01:59:30|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|7
1651802380000|2022-05-06 01:59:40|||||||||13
1651802390000|2022-05-06 01:59:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|11
1651802400000|2022-05-06 02:00:00|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|1
1651802440000|2022-05-06 02:00:40|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|2
1651802450000|2022-05-06 02:00:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1651802460000|2022-05-06 02:01:00|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|37
1651802470000|2022-05-06 02:01:10|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|2
1651802480000|2022-05-06 02:01:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1651802490000|2022-05-06 02:01:30|1610.6|1609.4|1611.2|1610|1611.2|1610|1610.6|1609.4|4
1651802510000|2022-05-06 02:01:50|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|4
1651802520000|2022-05-06 02:02:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|19
1651802530000|2022-05-06 02:02:10|1611.5|1610.3|1612.1|1610.9|1612.1|1610.9|1611.5|1610.3|1
1651802540000|2022-05-06 02:02:20|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|5
1651802550000|2022-05-06 02:02:30|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|0
1651802560000|2022-05-06 02:02:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1651802570000|2022-05-06 02:02:50|1611.8|1610.6|1611.3|1610.1|1611.8|1610.6|1611.3|1610.1|5
1651802580000|2022-05-06 02:03:00|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|5
1651802590000|2022-05-06 02:03:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|6
1651802600000|2022-05-06 02:03:20|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1610.9|1609.7|10
1651802610000|2022-05-06 02:03:30|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|17
1651802630000|2022-05-06 02:03:50|||||||||6
1651802640000|2022-05-06 02:04:00|1610.9|1609.7|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|6
1651802650000|2022-05-06 02:04:10|1611.5|1610.3|1612.5|1611.3|1612.5|1611.3|1611.4|1610.2|10
1651802660000|2022-05-06 02:04:20|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|2
1651802670000|2022-05-06 02:04:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|11
1651802680000|2022-05-06 02:04:40|||||||||2
1651802690000|2022-05-06 02:04:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|13
1651802700000|2022-05-06 02:05:00|||||||||1
1651802710000|2022-05-06 02:05:10|||||||||10
1651802720000|2022-05-06 02:05:20|||||||||11
1651802760000|2022-05-06 02:06:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|27
1651802770000|2022-05-06 02:06:10|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1651802780000|2022-05-06 02:06:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651802800000|2022-05-06 02:06:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|7
1651802820000|2022-05-06 02:07:00|1612.6|1611.4|1612.8|1611.6|1613|1611.8|1612.6|1611.4|2
1651802830000|2022-05-06 02:07:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|1
1651802840000|2022-05-06 02:07:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1651802880000|2022-05-06 02:08:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1651802890000|2022-05-06 02:08:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|4
1651802900000|2022-05-06 02:08:20|1614.1|1612.9|1613.9|1612.7|1614.2|1613|1613.9|1612.7|34
1651802910000|2022-05-06 02:08:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1651802920000|2022-05-06 02:08:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1651802930000|2022-05-06 02:08:50|1613.6|1612.4|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|0
1651802940000|2022-05-06 02:09:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|1
1651802950000|2022-05-06 02:09:10|1613.4|1612.2|1613.9|1612.7|1613.9|1612.7|1613.4|1612.2|6
1651802960000|2022-05-06 02:09:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1651802970000|2022-05-06 02:09:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|4
1651802990000|2022-05-06 02:09:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1651803000000|2022-05-06 02:10:00|1613.5|1612.3|1613.4|1612.2|1614.1|1612.9|1613.4|1612.2|16
1651803010000|2022-05-06 02:10:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651803040000|2022-05-06 02:10:40|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|6
1651803050000|2022-05-06 02:10:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1651803070000|2022-05-06 02:11:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|3
1651803080000|2022-05-06 02:11:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1651803090000|2022-05-06 02:11:30|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|0
1651803120000|2022-05-06 02:12:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1651803130000|2022-05-06 02:12:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1651803160000|2022-05-06 02:12:40|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1651803170000|2022-05-06 02:12:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1651803200000|2022-05-06 02:13:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651803220000|2022-05-06 02:13:40|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|1
1651803230000|2022-05-06 02:13:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|3
1651803240000|2022-05-06 02:14:00|||||||||1
1651803250000|2022-05-06 02:14:10|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|5
1651803270000|2022-05-06 02:14:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1651803280000|2022-05-06 02:14:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651803310000|2022-05-06 02:15:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1651803330000|2022-05-06 02:15:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1651803350000|2022-05-06 02:15:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1651803360000|2022-05-06 02:16:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|4
1651803380000|2022-05-06 02:16:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651803390000|2022-05-06 02:16:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|12
1651803400000|2022-05-06 02:16:40|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|8
1651803420000|2022-05-06 02:17:00|||||||||1
1651803460000|2022-05-06 02:17:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|5
1651803510000|2022-05-06 02:18:30|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1651803530000|2022-05-06 02:18:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1651803540000|2022-05-06 02:19:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651803560000|2022-05-06 02:19:20|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|1
1651803580000|2022-05-06 02:19:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651803600000|2022-05-06 02:20:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651803610000|2022-05-06 02:20:10|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|0
1651803640000|2022-05-06 02:20:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651803690000|2022-05-06 02:21:30|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|2
1651803760000|2022-05-06 02:22:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1651803770000|2022-05-06 02:22:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651803780000|2022-05-06 02:23:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651803850000|2022-05-06 02:24:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|3
1651803930000|2022-05-06 02:25:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|3
1651803950000|2022-05-06 02:25:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1651803960000|2022-05-06 02:26:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651803980000|2022-05-06 02:26:20|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|3
1651804020000|2022-05-06 02:27:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1651804080000|2022-05-06 02:28:00|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1651804200000|2022-05-06 02:30:00|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|12
1651804210000|2022-05-06 02:30:10|1615.3|1614.1|1616|1614.8|1616|1614.8|1615.3|1614.1|16
1651804220000|2022-05-06 02:30:20|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1651804230000|2022-05-06 02:30:30|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1651804240000|2022-05-06 02:30:40|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|1
1651804250000|2022-05-06 02:30:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1651804260000|2022-05-06 02:31:00|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1651804280000|2022-05-06 02:31:20|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|0
1651804290000|2022-05-06 02:31:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1651804300000|2022-05-06 02:31:40|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|0
1651804310000|2022-05-06 02:31:50|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|0
1651804320000|2022-05-06 02:32:00|1616.3|1615.1|1615.8|1614.6|1616.3|1615.1|1615.8|1614.6|4
1651804330000|2022-05-06 02:32:10|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|22
1651804350000|2022-05-06 02:32:30|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|1
1651804360000|2022-05-06 02:32:40|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1651804380000|2022-05-06 02:33:00|1615.4|1614.2|1615.2|1614|1615.4|1614.2|1615.2|1614|0
1651804390000|2022-05-06 02:33:10|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|3
1651804420000|2022-05-06 02:33:40|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|3
1651804430000|2022-05-06 02:33:50|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1651804450000|2022-05-06 02:34:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1651804500000|2022-05-06 02:35:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1651804510000|2022-05-06 02:35:10|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.7|1613.5|15
1651804520000|2022-05-06 02:35:20|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1651804530000|2022-05-06 02:35:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1651804540000|2022-05-06 02:35:40|||||||||1
1651804550000|2022-05-06 02:35:50|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1651804600000|2022-05-06 02:36:40|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1651804610000|2022-05-06 02:36:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1651804620000|2022-05-06 02:37:00|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|1
1651804640000|2022-05-06 02:37:20|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|1
1651804660000|2022-05-06 02:37:40|1614.6|1613.4|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|0
1651804680000|2022-05-06 02:38:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1651804690000|2022-05-06 02:38:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1651804710000|2022-05-06 02:38:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1651804720000|2022-05-06 02:38:40|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|10
1651804750000|2022-05-06 02:39:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1651804780000|2022-05-06 02:39:40|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|15
1651804790000|2022-05-06 02:39:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|5
1651804800000|2022-05-06 02:40:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1651804810000|2022-05-06 02:40:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|3
1651804820000|2022-05-06 02:40:20|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|1
1651804830000|2022-05-06 02:40:30|1613.3|1612.1|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|7
1651804850000|2022-05-06 02:40:50|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.2|1612|21
1651804860000|2022-05-06 02:41:00|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|12
1651804880000|2022-05-06 02:41:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651804890000|2022-05-06 02:41:30|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1651804900000|2022-05-06 02:41:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|28
1651804910000|2022-05-06 02:41:50|||||||||2
1651804920000|2022-05-06 02:42:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|17
1651804930000|2022-05-06 02:42:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1651804940000|2022-05-06 02:42:20|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|11
1651804950000|2022-05-06 02:42:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1651804960000|2022-05-06 02:42:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|3
1651804970000|2022-05-06 02:42:50|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|15
1651804980000|2022-05-06 02:43:00|||||||||1
1651804990000|2022-05-06 02:43:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|3
1651805000000|2022-05-06 02:43:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|3
1651805030000|2022-05-06 02:43:50|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612|1610.8|2
1651805050000|2022-05-06 02:44:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651805060000|2022-05-06 02:44:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1651805070000|2022-05-06 02:44:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651805090000|2022-05-06 02:44:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1651805110000|2022-05-06 02:45:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|8
1651805120000|2022-05-06 02:45:20|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|4
1651805130000|2022-05-06 02:45:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1651805140000|2022-05-06 02:45:40|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|11
1651805150000|2022-05-06 02:45:50|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|4
1651805160000|2022-05-06 02:46:00|1611.7|1610.5|1611.1|1609.9|1611.7|1610.5|1611.1|1609.9|11
1651805170000|2022-05-06 02:46:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|7
1651805180000|2022-05-06 02:46:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|15
1651805190000|2022-05-06 02:46:30|||||||||3
1651805210000|2022-05-06 02:46:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|4
1651805250000|2022-05-06 02:47:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1651805270000|2022-05-06 02:47:50|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|0
1651805280000|2022-05-06 02:48:00|||||||||6
1651805290000|2022-05-06 02:48:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651805300000|2022-05-06 02:48:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651805350000|2022-05-06 02:49:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1651805360000|2022-05-06 02:49:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1651805390000|2022-05-06 02:49:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651805400000|2022-05-06 02:50:00|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|2
1651805410000|2022-05-06 02:50:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1651805420000|2022-05-06 02:50:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651805440000|2022-05-06 02:50:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1651805470000|2022-05-06 02:51:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651805480000|2022-05-06 02:51:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1651805490000|2022-05-06 02:51:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1651805550000|2022-05-06 02:52:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1651805560000|2022-05-06 02:52:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1651805600000|2022-05-06 02:53:20|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1651805660000|2022-05-06 02:54:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1651805670000|2022-05-06 02:54:30|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|13
1651805690000|2022-05-06 02:54:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1651805710000|2022-05-06 02:55:10|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|12
1651805760000|2022-05-06 02:56:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1651805770000|2022-05-06 02:56:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1651805790000|2022-05-06 02:56:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1651805800000|2022-05-06 02:56:40|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1651805820000|2022-05-06 02:57:00|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|1
1651805830000|2022-05-06 02:57:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651805860000|2022-05-06 02:57:40|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|2
1651805880000|2022-05-06 02:58:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1651805900000|2022-05-06 02:58:20|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1651805920000|2022-05-06 02:58:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651805940000|2022-05-06 02:59:00|||||||||1
1651805950000|2022-05-06 02:59:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|3
1651805980000|2022-05-06 02:59:40|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|1
1651805990000|2022-05-06 02:59:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1651806000000|2022-05-06 03:00:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|2
1651806010000|2022-05-06 03:00:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1651806030000|2022-05-06 03:00:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1651806060000|2022-05-06 03:01:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1651806080000|2022-05-06 03:01:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|7
1651806090000|2022-05-06 03:01:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|4
1651806100000|2022-05-06 03:01:40|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1651806120000|2022-05-06 03:02:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|1
1651806180000|2022-05-06 03:03:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1651806220000|2022-05-06 03:03:40|1613|1611.8|1613.7|1612.5|1613.7|1612.5|1613|1611.8|5
1651806240000|2022-05-06 03:04:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1651806270000|2022-05-06 03:04:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1651806280000|2022-05-06 03:04:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1651806300000|2022-05-06 03:05:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1651806310000|2022-05-06 03:05:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1651806350000|2022-05-06 03:05:50|||||||||1
1651806400000|2022-05-06 03:06:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1651806410000|2022-05-06 03:06:50|||||||||1
1651806420000|2022-05-06 03:07:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1651806430000|2022-05-06 03:07:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|18
1651806440000|2022-05-06 03:07:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1651806450000|2022-05-06 03:07:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|8
1651806460000|2022-05-06 03:07:40|||||||||2
1651806480000|2022-05-06 03:08:00|||||||||1
1651806500000|2022-05-06 03:08:20|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|0
1651806520000|2022-05-06 03:08:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1651806540000|2022-05-06 03:09:00|||||||||1
1651806560000|2022-05-06 03:09:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1651806570000|2022-05-06 03:09:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1651806580000|2022-05-06 03:09:40|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|2
1651806590000|2022-05-06 03:09:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1651806600000|2022-05-06 03:10:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1651806630000|2022-05-06 03:10:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|5
1651806640000|2022-05-06 03:10:40|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|0
1651806650000|2022-05-06 03:10:50|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1651806660000|2022-05-06 03:11:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651806690000|2022-05-06 03:11:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1651806700000|2022-05-06 03:11:40|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1651806720000|2022-05-06 03:12:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|3
1651806730000|2022-05-06 03:12:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1651806740000|2022-05-06 03:12:20|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|5
1651806780000|2022-05-06 03:13:00|||||||||2
1651806840000|2022-05-06 03:14:00|1612|1610.8|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|10
1651806860000|2022-05-06 03:14:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1651806900000|2022-05-06 03:15:00|1611.7|1610.5|1611.3|1610.1|1611.7|1610.5|1611.3|1610.1|1
1651806950000|2022-05-06 03:15:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1651806960000|2022-05-06 03:16:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1651806990000|2022-05-06 03:16:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1651807010000|2022-05-06 03:16:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651807070000|2022-05-06 03:17:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1651807080000|2022-05-06 03:18:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.8|1609.6|9
1651807140000|2022-05-06 03:19:00|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.8|1609.6|7
1651807150000|2022-05-06 03:19:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|11
1651807160000|2022-05-06 03:19:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|3
1651807170000|2022-05-06 03:19:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|8
1651807180000|2022-05-06 03:19:40|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|3
1651807190000|2022-05-06 03:19:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1651807200000|2022-05-06 03:20:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|1
1651807210000|2022-05-06 03:20:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1651807220000|2022-05-06 03:20:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1651807230000|2022-05-06 03:20:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1651807260000|2022-05-06 03:21:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|2
1651807270000|2022-05-06 03:21:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1651807290000|2022-05-06 03:21:30|1611.1|1609.9|1610.2|1609|1611.1|1609.9|1610.2|1609|7
1651807320000|2022-05-06 03:22:00|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|3
1651807330000|2022-05-06 03:22:10|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|1
1651807340000|2022-05-06 03:22:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651807350000|2022-05-06 03:22:30|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1651807370000|2022-05-06 03:22:50|1610|1608.8|1610.2|1609|1610.5|1609.3|1610|1608.8|1
1651807380000|2022-05-06 03:23:00|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|2
1651807400000|2022-05-06 03:23:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1651807410000|2022-05-06 03:23:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|14
1651807430000|2022-05-06 03:23:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651807440000|2022-05-06 03:24:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1651807450000|2022-05-06 03:24:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1651807460000|2022-05-06 03:24:20|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|7
1651807490000|2022-05-06 03:24:50|1609.6|1608.4|1610|1608.8|1610|1608.8|1609.6|1608.4|16
1651807500000|2022-05-06 03:25:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651807510000|2022-05-06 03:25:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|3
1651807530000|2022-05-06 03:25:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651807550000|2022-05-06 03:25:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651807560000|2022-05-06 03:26:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1651807570000|2022-05-06 03:26:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651807590000|2022-05-06 03:26:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651807600000|2022-05-06 03:26:40|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1651807610000|2022-05-06 03:26:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|1
1651807620000|2022-05-06 03:27:00|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.6|1608.4|1
1651807640000|2022-05-06 03:27:20|||||||||1
1651807660000|2022-05-06 03:27:40|||||||||1
1651807670000|2022-05-06 03:27:50|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|0
1651807680000|2022-05-06 03:28:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651807690000|2022-05-06 03:28:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|4
1651807700000|2022-05-06 03:28:20|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.8|1607.6|4
1651807710000|2022-05-06 03:28:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651807720000|2022-05-06 03:28:40|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|0
1651807750000|2022-05-06 03:29:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|2
1651807770000|2022-05-06 03:29:30|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1651807790000|2022-05-06 03:29:50|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1651807810000|2022-05-06 03:30:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1651807830000|2022-05-06 03:30:30|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1651807840000|2022-05-06 03:30:40|1608.8|1607.6|1608.9|1607.7|1609|1607.8|1608.8|1607.6|2
1651807860000|2022-05-06 03:31:00|||||||||1
1651807910000|2022-05-06 03:31:50|||||||||1
1651807950000|2022-05-06 03:32:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|2
1651807970000|2022-05-06 03:32:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|2
1651807980000|2022-05-06 03:33:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1651807990000|2022-05-06 03:33:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651808010000|2022-05-06 03:33:30|||||||||1
1651808020000|2022-05-06 03:33:40|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|8
1651808030000|2022-05-06 03:33:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|4
1651808040000|2022-05-06 03:34:00|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1651808050000|2022-05-06 03:34:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1651808060000|2022-05-06 03:34:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651808090000|2022-05-06 03:34:50|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|1
1651808100000|2022-05-06 03:35:00|||||||||1
1651808110000|2022-05-06 03:35:10|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|1
1651808120000|2022-05-06 03:35:20|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1651808140000|2022-05-06 03:35:40|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1651808150000|2022-05-06 03:35:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|6
1651808160000|2022-05-06 03:36:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651808170000|2022-05-06 03:36:10|||||||||1
1651808210000|2022-05-06 03:36:50|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|3
1651808230000|2022-05-06 03:37:10|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1651808280000|2022-05-06 03:38:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651808340000|2022-05-06 03:39:00|||||||||1
1651808390000|2022-05-06 03:39:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1651808400000|2022-05-06 03:40:00|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1651808450000|2022-05-06 03:40:50|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|0
1651808500000|2022-05-06 03:41:40|||||||||1
1651808520000|2022-05-06 03:42:00|||||||||1
1651808530000|2022-05-06 03:42:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1651808560000|2022-05-06 03:42:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651808620000|2022-05-06 03:43:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1651808630000|2022-05-06 03:43:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651808640000|2022-05-06 03:44:00|1610.2|1609|1610.2|1609|1610.2|1609|1609.9|1608.7|2
1651808660000|2022-05-06 03:44:20|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1651808710000|2022-05-06 03:45:10|||||||||1
1651808760000|2022-05-06 03:46:00|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|4
1651808780000|2022-05-06 03:46:20|1611|1609.8|1611.2|1610|1611.2|1610|1610.9|1609.7|4
1651808820000|2022-05-06 03:47:00|1611.3|1610.1|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|1
1651808830000|2022-05-06 03:47:10|||||||||1
1651808910000|2022-05-06 03:48:30|1611|1609.8|1611|1609.8|1611|1609.8|1610.8|1609.6|2
1651808920000|2022-05-06 03:48:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651808930000|2022-05-06 03:48:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1651808940000|2022-05-06 03:49:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651808950000|2022-05-06 03:49:10|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.3|1609.1|7
1651808960000|2022-05-06 03:49:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651809010000|2022-05-06 03:50:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651809040000|2022-05-06 03:50:40|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|4
1651809060000|2022-05-06 03:51:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651809120000|2022-05-06 03:52:00|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|2
1651809170000|2022-05-06 03:52:50|||||||||2
1651809180000|2022-05-06 03:53:00|||||||||4
1651809200000|2022-05-06 03:53:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1651809220000|2022-05-06 03:53:40|||||||||1
1651809240000|2022-05-06 03:54:00|||||||||1
1651809260000|2022-05-06 03:54:20|||||||||1
1651809280000|2022-05-06 03:54:40|||||||||1
1651809290000|2022-05-06 03:54:50|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|2
1651809320000|2022-05-06 03:55:20|||||||||1
1651809350000|2022-05-06 03:55:50|||||||||1
1651809370000|2022-05-06 03:56:10|||||||||1
1651809420000|2022-05-06 03:57:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1
1651809460000|2022-05-06 03:57:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|7
1651809470000|2022-05-06 03:57:50|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1651809480000|2022-05-06 03:58:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1651809500000|2022-05-06 03:58:20|1609.8|1608.6|1610.2|1609|1610.2|1609|1609.8|1608.6|2
1651809530000|2022-05-06 03:58:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651809540000|2022-05-06 03:59:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1651809550000|2022-05-06 03:59:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651809580000|2022-05-06 03:59:40|1610.2|1609|1610.7|1609.5|1610.7|1609.5|1610.2|1609|3
1651809590000|2022-05-06 03:59:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1651809610000|2022-05-06 04:00:10|||||||||2
1651809620000|2022-05-06 04:00:20|||||||||10
1651809630000|2022-05-06 04:00:30|||||||||1
1651809640000|2022-05-06 04:00:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651809660000|2022-05-06 04:01:00|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|4
1651809690000|2022-05-06 04:01:30|||||||||1
1651809710000|2022-05-06 04:01:50|||||||||1
1651809720000|2022-05-06 04:02:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1651809800000|2022-05-06 04:03:20|1610.5|1609.3|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|1
1651809820000|2022-05-06 04:03:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1651809830000|2022-05-06 04:03:50|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|0
1651809840000|2022-05-06 04:04:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651809850000|2022-05-06 04:04:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1651809860000|2022-05-06 04:04:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1651809890000|2022-05-06 04:04:50|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|7
1651809900000|2022-05-06 04:05:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651809920000|2022-05-06 04:05:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1651809960000|2022-05-06 04:06:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|4
1651810000000|2022-05-06 04:06:40|1610.4|1609.2|1611.1|1609.9|1611.2|1610|1610.4|1609.2|16
1651810010000|2022-05-06 04:06:50|1611.2|1610|1611.6|1610.4|1611.8|1610.6|1611.2|1610|10
1651810020000|2022-05-06 04:07:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1651810030000|2022-05-06 04:07:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1651810040000|2022-05-06 04:07:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651810080000|2022-05-06 04:08:00|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|2
1651810090000|2022-05-06 04:08:10|1610.5|1609.3|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|12
1651810160000|2022-05-06 04:09:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|8
1651810200000|2022-05-06 04:10:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1651810210000|2022-05-06 04:10:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1651810220000|2022-05-06 04:10:20|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|1
1651810240000|2022-05-06 04:10:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1651810260000|2022-05-06 04:11:00|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|2
1651810300000|2022-05-06 04:11:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651810320000|2022-05-06 04:12:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1651810370000|2022-05-06 04:12:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651810410000|2022-05-06 04:13:30|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|3
1651810430000|2022-05-06 04:13:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1651810450000|2022-05-06 04:14:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651810470000|2022-05-06 04:14:30|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|4
1651810480000|2022-05-06 04:14:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1651810490000|2022-05-06 04:14:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1651810500000|2022-05-06 04:15:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|4
1651810510000|2022-05-06 04:15:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1651810520000|2022-05-06 04:15:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1651810570000|2022-05-06 04:16:10|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|2
1651810600000|2022-05-06 04:16:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1651810630000|2022-05-06 04:17:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1651810650000|2022-05-06 04:17:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1651810700000|2022-05-06 04:18:20|||||||||1
1651810750000|2022-05-06 04:19:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1651810760000|2022-05-06 04:19:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651810780000|2022-05-06 04:19:40|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1651810800000|2022-05-06 04:20:00|||||||||2
1651810810000|2022-05-06 04:20:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651810840000|2022-05-06 04:20:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1651810870000|2022-05-06 04:21:10|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1651810970000|2022-05-06 04:22:50|||||||||1
1651810980000|2022-05-06 04:23:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1651811040000|2022-05-06 04:24:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1651811150000|2022-05-06 04:25:50|||||||||1
1651811200000|2022-05-06 04:26:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651811210000|2022-05-06 04:26:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|2
1651811220000|2022-05-06 04:27:00|||||||||2
1651811280000|2022-05-06 04:28:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1651811340000|2022-05-06 04:29:00|||||||||2
1651811390000|2022-05-06 04:29:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1651811410000|2022-05-06 04:30:10|||||||||1
1651811510000|2022-05-06 04:31:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1651811540000|2022-05-06 04:32:20|||||||||1
1651811640000|2022-05-06 04:34:00|1611|1609.8|1611|1609.8|1611|1609.8|1610.8|1609.6|3
1651811670000|2022-05-06 04:34:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1651811750000|2022-05-06 04:35:50|||||||||1
1651811810000|2022-05-06 04:36:50|||||||||1
1651811840000|2022-05-06 04:37:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|1
1651811880000|2022-05-06 04:38:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651811890000|2022-05-06 04:38:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1651811920000|2022-05-06 04:38:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|12
1651811950000|2022-05-06 04:39:10|||||||||1
1651811990000|2022-05-06 04:39:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1651812020000|2022-05-06 04:40:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|2
1651812050000|2022-05-06 04:40:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651812110000|2022-05-06 04:41:50|||||||||1
1651812170000|2022-05-06 04:42:50|||||||||1
1651812190000|2022-05-06 04:43:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|4
1651812200000|2022-05-06 04:43:20|1610.5|1609.3|1610.2|1609|1610.5|1609.3|1610.2|1609|1
1651812210000|2022-05-06 04:43:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1651812280000|2022-05-06 04:44:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1651812290000|2022-05-06 04:44:50|||||||||1
1651812310000|2022-05-06 04:45:10|||||||||1
1651812350000|2022-05-06 04:45:50|||||||||1
1651812410000|2022-05-06 04:46:50|||||||||1
1651812470000|2022-05-06 04:47:50|||||||||1
1651812530000|2022-05-06 04:48:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|6
1651812580000|2022-05-06 04:49:40|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1651812630000|2022-05-06 04:50:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651812650000|2022-05-06 04:50:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1651812710000|2022-05-06 04:51:50|||||||||1
1651812760000|2022-05-06 04:52:40|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1651812770000|2022-05-06 04:52:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|4
1651812830000|2022-05-06 04:53:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1651812840000|2022-05-06 04:54:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651812860000|2022-05-06 04:54:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1651812890000|2022-05-06 04:54:50|||||||||1
1651812900000|2022-05-06 04:55:00|||||||||1
1651812960000|2022-05-06 04:56:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1651812980000|2022-05-06 04:56:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1651813040000|2022-05-06 04:57:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1651813060000|2022-05-06 04:57:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1651813070000|2022-05-06 04:57:50|||||||||1
1651813130000|2022-05-06 04:58:50|||||||||1
1651813150000|2022-05-06 04:59:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651813190000|2022-05-06 04:59:50|||||||||1
1651813200000|2022-05-06 05:00:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1651813220000|2022-05-06 05:00:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651813230000|2022-05-06 05:00:30|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|2
1651813260000|2022-05-06 05:01:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1651813270000|2022-05-06 05:01:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651813290000|2022-05-06 05:01:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651813300000|2022-05-06 05:01:40|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|7
1651813310000|2022-05-06 05:01:50|||||||||1
1651813320000|2022-05-06 05:02:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|10
1651813340000|2022-05-06 05:02:20|1609.5|1608.3|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|12
1651813350000|2022-05-06 05:02:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651813370000|2022-05-06 05:02:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|4
1651813380000|2022-05-06 05:03:00|||||||||1
1651813390000|2022-05-06 05:03:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|5
1651813400000|2022-05-06 05:03:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1651813410000|2022-05-06 05:03:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|1
1651813420000|2022-05-06 05:03:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1651813430000|2022-05-06 05:03:50|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|1
1651813440000|2022-05-06 05:04:00|||||||||2
1651813460000|2022-05-06 05:04:20|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|0
1651813500000|2022-05-06 05:05:00|1610.1|1608.9|1610.2|1609|1610.3|1609.1|1610|1608.8|2
1651813510000|2022-05-06 05:05:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|2
1651813520000|2022-05-06 05:05:20|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1651813550000|2022-05-06 05:05:50|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|4
1651813560000|2022-05-06 05:06:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|3
1651813580000|2022-05-06 05:06:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|10
1651813590000|2022-05-06 05:06:30|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|4
1651813630000|2022-05-06 05:07:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651813640000|2022-05-06 05:07:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|6
1651813650000|2022-05-06 05:07:30|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1651813660000|2022-05-06 05:07:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1651813670000|2022-05-06 05:07:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|4
1651813680000|2022-05-06 05:08:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651813700000|2022-05-06 05:08:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1651813710000|2022-05-06 05:08:30|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|3
1651813740000|2022-05-06 05:09:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651813780000|2022-05-06 05:09:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|3
1651813790000|2022-05-06 05:09:50|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|2
1651813810000|2022-05-06 05:10:10|||||||||1
1651813820000|2022-05-06 05:10:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|7
1651813900000|2022-05-06 05:11:40|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.7|1607.5|3
1651813910000|2022-05-06 05:11:50|||||||||8
1651813920000|2022-05-06 05:12:00|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.3|1607.1|13
1651813940000|2022-05-06 05:12:20|||||||||3
1651813960000|2022-05-06 05:12:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651813980000|2022-05-06 05:13:00|||||||||1
1651813990000|2022-05-06 05:13:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|11
1651814010000|2022-05-06 05:13:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651814040000|2022-05-06 05:14:00|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|2
1651814050000|2022-05-06 05:14:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|2
1651814060000|2022-05-06 05:14:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1651814090000|2022-05-06 05:14:50|||||||||1
1651814110000|2022-05-06 05:15:10|||||||||1
1651814120000|2022-05-06 05:15:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651814130000|2022-05-06 05:15:30|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|1
1651814140000|2022-05-06 05:15:40|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1651814150000|2022-05-06 05:15:50|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|0
1651814210000|2022-05-06 05:16:50|||||||||1
1651814240000|2022-05-06 05:17:20|||||||||3
1651814250000|2022-05-06 05:17:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1651814280000|2022-05-06 05:18:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1651814290000|2022-05-06 05:18:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651814300000|2022-05-06 05:18:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1651814310000|2022-05-06 05:18:30|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|0
1651814320000|2022-05-06 05:18:40|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|1
1651814330000|2022-05-06 05:18:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651814340000|2022-05-06 05:19:00|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|1
1651814360000|2022-05-06 05:19:20|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.9|1607.7|1
1651814370000|2022-05-06 05:19:30|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651814390000|2022-05-06 05:19:50|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1651814450000|2022-05-06 05:20:50|||||||||1
1651814470000|2022-05-06 05:21:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651814480000|2022-05-06 05:21:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651814490000|2022-05-06 05:21:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651814500000|2022-05-06 05:21:40|1609.1|1607.9|1610.1|1608.9|1610.2|1609|1609.1|1607.9|7
1651814510000|2022-05-06 05:21:50|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1651814530000|2022-05-06 05:22:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1651814540000|2022-05-06 05:22:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1651814580000|2022-05-06 05:23:00|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|1
1651814640000|2022-05-06 05:24:00|||||||||1
1651814710000|2022-05-06 05:25:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1651814730000|2022-05-06 05:25:30|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1651814790000|2022-05-06 05:26:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1651814800000|2022-05-06 05:26:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1651814820000|2022-05-06 05:27:00|1609.5|1608.3|1609.3|1608.1|1609.7|1608.5|1609.3|1608.1|3
1651814830000|2022-05-06 05:27:10|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|1
1651814850000|2022-05-06 05:27:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651814860000|2022-05-06 05:27:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651814870000|2022-05-06 05:27:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651814880000|2022-05-06 05:28:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|6
1651814900000|2022-05-06 05:28:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651814910000|2022-05-06 05:28:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1
1651814920000|2022-05-06 05:28:40|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|0
1651814930000|2022-05-06 05:28:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1651814940000|2022-05-06 05:29:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1651814980000|2022-05-06 05:29:40|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1651815010000|2022-05-06 05:30:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.1|1607.9|2
1651815020000|2022-05-06 05:30:20|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|1
1651815030000|2022-05-06 05:30:30|1609.5|1608.3|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|3
1651815040000|2022-05-06 05:30:40|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|3
1651815050000|2022-05-06 05:30:50|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1651815060000|2022-05-06 05:31:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1651815070000|2022-05-06 05:31:10|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|7
1651815080000|2022-05-06 05:31:20|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|11
1651815090000|2022-05-06 05:31:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|8
1651815100000|2022-05-06 05:31:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1651815110000|2022-05-06 05:31:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1651815120000|2022-05-06 05:32:00|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.8|1608.6|1
1651815130000|2022-05-06 05:32:10|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.4|1608.2|0
1651815140000|2022-05-06 05:32:20|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1651815150000|2022-05-06 05:32:30|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1651815160000|2022-05-06 05:32:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651815170000|2022-05-06 05:32:50|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|4
1651815180000|2022-05-06 05:33:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1651815190000|2022-05-06 05:33:10|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|2
1651815200000|2022-05-06 05:33:20|1609.6|1608.4|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|1
1651815210000|2022-05-06 05:33:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1651815220000|2022-05-06 05:33:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|6
1651815230000|2022-05-06 05:33:50|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|7
1651815240000|2022-05-06 05:34:00|1610.3|1609.1|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|5
1651815250000|2022-05-06 05:34:10|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|5
1651815260000|2022-05-06 05:34:20|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|0
1651815270000|2022-05-06 05:34:30|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|8
1651815280000|2022-05-06 05:34:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|3
1651815300000|2022-05-06 05:35:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1651815310000|2022-05-06 05:35:10|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|4
1651815320000|2022-05-06 05:35:20|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|1
1651815330000|2022-05-06 05:35:30|1611.2|1610|1611|1609.8|1611.4|1610.2|1611|1609.8|6
1651815340000|2022-05-06 05:35:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1651815360000|2022-05-06 05:36:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|4
1651815370000|2022-05-06 05:36:10|1610.9|1609.7|1610.7|1609.5|1611|1609.8|1610.7|1609.5|1
1651815380000|2022-05-06 05:36:20|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|1
1651815390000|2022-05-06 05:36:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1651815400000|2022-05-06 05:36:40|1611.4|1610.2|1610.4|1609.2|1611.4|1610.2|1610.2|1609|7
1651815410000|2022-05-06 05:36:50|1610.2|1609|1610.5|1609.3|1610.6|1609.4|1610.2|1609|11
1651815420000|2022-05-06 05:37:00|1610.6|1609.4|1611.1|1609.9|1611.1|1609.9|1610.6|1609.4|9
1651815430000|2022-05-06 05:37:10|1611.2|1610|1611.2|1610|1611.2|1610|1611|1609.8|2
1651815440000|2022-05-06 05:37:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1651815450000|2022-05-06 05:37:30|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.2|1610|11
1651815460000|2022-05-06 05:37:40|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|2
1651815470000|2022-05-06 05:37:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1651815480000|2022-05-06 05:38:00|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.5|1609.3|4
1651815490000|2022-05-06 05:38:10|1610.4|1609.2|1609.7|1608.5|1610.5|1609.3|1609.7|1608.5|6
1651815520000|2022-05-06 05:38:40|1609.6|1608.4|1609|1607.8|1609.6|1608.4|1609|1607.8|4
1651815530000|2022-05-06 05:38:50|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|8
1651815540000|2022-05-06 05:39:00|1609.2|1608|1609.5|1608.3|1609.5|1608.3|1609.2|1608|1
1651815550000|2022-05-06 05:39:10|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1651815560000|2022-05-06 05:39:20|||||||||15
1651815570000|2022-05-06 05:39:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|10
1651815580000|2022-05-06 05:39:40|||||||||1
1651815590000|2022-05-06 05:39:50|1610.2|1609|1610.3|1609.1|1610.4|1609.2|1610.2|1609|5
1651815600000|2022-05-06 05:40:00|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|3
1651815610000|2022-05-06 05:40:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1651815620000|2022-05-06 05:40:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1651815630000|2022-05-06 05:40:30|1610.9|1609.7|1611|1609.8|1611.1|1609.9|1610.9|1609.7|12
1651815640000|2022-05-06 05:40:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1651815650000|2022-05-06 05:40:50|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|3
1651815660000|2022-05-06 05:41:00|1610.2|1609|1609.7|1608.5|1610.2|1609|1609.7|1608.5|3
1651815670000|2022-05-06 05:41:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651815680000|2022-05-06 05:41:20|1609.7|1608.5|1609.5|1608.3|1609.8|1608.6|1609.4|1608.2|25
1651815690000|2022-05-06 05:41:30|||||||||1
1651815700000|2022-05-06 05:41:40|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|0
1651815710000|2022-05-06 05:41:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|5
1651815730000|2022-05-06 05:42:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1651815740000|2022-05-06 05:42:20|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.7|1607.5|5
1651815760000|2022-05-06 05:42:40|||||||||1
1651815800000|2022-05-06 05:43:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|6
1651815820000|2022-05-06 05:43:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651815860000|2022-05-06 05:44:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|2
1651815880000|2022-05-06 05:44:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651815890000|2022-05-06 05:44:50|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|3
1651815920000|2022-05-06 05:45:20|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|7
1651815930000|2022-05-06 05:45:30|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|27
1651815940000|2022-05-06 05:45:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|14
1651815950000|2022-05-06 05:45:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1651815960000|2022-05-06 05:46:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|6
1651815970000|2022-05-06 05:46:10|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|13
1651815990000|2022-05-06 05:46:30|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|8
1651816000000|2022-05-06 05:46:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1651816010000|2022-05-06 05:46:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1651816020000|2022-05-06 05:47:00|1607.9|1606.7|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|8
1651816030000|2022-05-06 05:47:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|11
1651816050000|2022-05-06 05:47:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|3
1651816060000|2022-05-06 05:47:40|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|5
1651816070000|2022-05-06 05:47:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|14
1651816080000|2022-05-06 05:48:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|13
1651816090000|2022-05-06 05:48:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|6
1651816100000|2022-05-06 05:48:20|1608.8|1607.6|1608.5|1607.3|1609|1607.8|1608.5|1607.3|12
1651816110000|2022-05-06 05:48:30|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|1
1651816130000|2022-05-06 05:48:50|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|5
1651816140000|2022-05-06 05:49:00|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.3|1607.1|11
1651816150000|2022-05-06 05:49:10|1608.5|1607.3|1609|1607.8|1609|1607.8|1608.5|1607.3|1
1651816160000|2022-05-06 05:49:20|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|0
1651816170000|2022-05-06 05:49:30|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1651816190000|2022-05-06 05:49:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|2
1651816200000|2022-05-06 05:50:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1651816210000|2022-05-06 05:50:10|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1651816220000|2022-05-06 05:50:20|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|0
1651816240000|2022-05-06 05:50:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|1
1651816250000|2022-05-06 05:50:50|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|1
1651816260000|2022-05-06 05:51:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|1
1651816270000|2022-05-06 05:51:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|15
1651816280000|2022-05-06 05:51:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1651816290000|2022-05-06 05:51:30|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|1
1651816310000|2022-05-06 05:51:50|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|3
1651816320000|2022-05-06 05:52:00|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|3
1651816330000|2022-05-06 05:52:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|2
1651816340000|2022-05-06 05:52:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|5
1651816400000|2022-05-06 05:53:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651816410000|2022-05-06 05:53:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1651816420000|2022-05-06 05:53:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1651816460000|2022-05-06 05:54:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1651816470000|2022-05-06 05:54:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1651816490000|2022-05-06 05:54:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651816500000|2022-05-06 05:55:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|3
1651816510000|2022-05-06 05:55:10|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1651816520000|2022-05-06 05:55:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651816550000|2022-05-06 05:55:50|||||||||2
1651816570000|2022-05-06 05:56:10|1607.8|1606.6|1607.6|1606.4|1607.9|1606.7|1607.5|1606.3|3
1651816600000|2022-05-06 05:56:40|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|4
1651816610000|2022-05-06 05:56:50|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|2
1651816670000|2022-05-06 05:57:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651816700000|2022-05-06 05:58:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|2
1651816710000|2022-05-06 05:58:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|4
1651816720000|2022-05-06 05:58:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|4
1651816740000|2022-05-06 05:59:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|2
1651816750000|2022-05-06 05:59:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1651816800000|2022-05-06 06:00:00|||||||||1
1651816830000|2022-05-06 06:00:30|||||||||1
1651816880000|2022-05-06 06:01:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651816890000|2022-05-06 06:01:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1651816910000|2022-05-06 06:01:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1651816940000|2022-05-06 06:02:20|||||||||2
1651816950000|2022-05-06 06:02:30|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|0
1651816960000|2022-05-06 06:02:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|6
1651816970000|2022-05-06 06:02:50|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|8
1651816980000|2022-05-06 06:03:00|1607.1|1605.9|1606.5|1605.3|1607.1|1605.9|1606.4|1605.2|3
1651816990000|2022-05-06 06:03:10|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|1
1651817000000|2022-05-06 06:03:20|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|2
1651817010000|2022-05-06 06:03:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651817020000|2022-05-06 06:03:40|||||||||2
1651817030000|2022-05-06 06:03:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1651817040000|2022-05-06 06:04:00|1607.1|1605.9|1607.7|1606.5|1607.7|1606.5|1607.1|1605.9|4
1651817050000|2022-05-06 06:04:10|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1651817070000|2022-05-06 06:04:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|3
1651817100000|2022-05-06 06:05:00|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|3
1651817110000|2022-05-06 06:05:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651817160000|2022-05-06 06:06:00|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|0
1651817190000|2022-05-06 06:06:30|||||||||3
1651817200000|2022-05-06 06:06:40|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1651817210000|2022-05-06 06:06:50|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1651817220000|2022-05-06 06:07:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|6
1651817230000|2022-05-06 06:07:10|1608.2|1607|1608|1606.8|1608.2|1607|1607.9|1606.7|12
1651817240000|2022-05-06 06:07:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1651817250000|2022-05-06 06:07:30|||||||||7
1651817260000|2022-05-06 06:07:40|1608.3|1607.1|1608.7|1607.5|1608.7|1607.5|1608.3|1607.1|7
1651817280000|2022-05-06 06:08:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1651817290000|2022-05-06 06:08:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1651817300000|2022-05-06 06:08:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1651817310000|2022-05-06 06:08:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|0
1651817330000|2022-05-06 06:08:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651817340000|2022-05-06 06:09:00|1609.1|1607.9|1609.2|1608|1609.3|1608.1|1609.1|1607.9|5
1651817350000|2022-05-06 06:09:10|1609.1|1607.9|1608.9|1607.7|1609.2|1608|1608.9|1607.7|4
1651817360000|2022-05-06 06:09:20|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1651817370000|2022-05-06 06:09:30|1609.1|1607.9|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|3
1651817400000|2022-05-06 06:10:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|2
1651817410000|2022-05-06 06:10:10|||||||||2
1651817420000|2022-05-06 06:10:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1651817430000|2022-05-06 06:10:30|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|2
1651817450000|2022-05-06 06:10:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651817480000|2022-05-06 06:11:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651817510000|2022-05-06 06:11:50|1609.6|1608.4|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|14
1651817540000|2022-05-06 06:12:20|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|7
1651817560000|2022-05-06 06:12:40|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|6
1651817580000|2022-05-06 06:13:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651817590000|2022-05-06 06:13:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|2
1651817640000|2022-05-06 06:14:00|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|2
1651817650000|2022-05-06 06:14:10|||||||||1
1651817660000|2022-05-06 06:14:20|1609.1|1607.9|1609.5|1608.3|1609.6|1608.4|1609.1|1607.9|5
1651817670000|2022-05-06 06:14:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651817700000|2022-05-06 06:15:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|13
1651817710000|2022-05-06 06:15:10|1609.2|1608|1609.2|1608|1609.2|1608|1608.8|1607.6|1
1651817720000|2022-05-06 06:15:20|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609|1607.8|4
1651817730000|2022-05-06 06:15:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1651817740000|2022-05-06 06:15:40|||||||||1
1651817770000|2022-05-06 06:16:10|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|1
1651817780000|2022-05-06 06:16:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|2
1651817790000|2022-05-06 06:16:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|4
1651817820000|2022-05-06 06:17:00|||||||||1
1651817840000|2022-05-06 06:17:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|12
1651817860000|2022-05-06 06:17:40|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|10
1651817880000|2022-05-06 06:18:00|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|6
1651817890000|2022-05-06 06:18:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|1
1651817910000|2022-05-06 06:18:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651817930000|2022-05-06 06:18:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|3
1651817940000|2022-05-06 06:19:00|1608.8|1607.6|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|1
1651817950000|2022-05-06 06:19:10|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|3
1651817960000|2022-05-06 06:19:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1651817990000|2022-05-06 06:19:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|4
1651818000000|2022-05-06 06:20:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1651818020000|2022-05-06 06:20:20|||||||||3
1651818030000|2022-05-06 06:20:30|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|8
1651818040000|2022-05-06 06:20:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1651818050000|2022-05-06 06:20:50|||||||||1
1651818080000|2022-05-06 06:21:20|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|0
1651818110000|2022-05-06 06:21:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651818120000|2022-05-06 06:22:00|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|3
1651818180000|2022-05-06 06:23:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1651818210000|2022-05-06 06:23:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1651818220000|2022-05-06 06:23:40|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|1
1651818250000|2022-05-06 06:24:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|1
1651818260000|2022-05-06 06:24:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1651818270000|2022-05-06 06:24:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|2
1651818300000|2022-05-06 06:25:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1651818360000|2022-05-06 06:26:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651818370000|2022-05-06 06:26:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651818380000|2022-05-06 06:26:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1651818390000|2022-05-06 06:26:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651818400000|2022-05-06 06:26:40|1608.7|1607.5|1608.8|1607.6|1609|1607.8|1608.7|1607.5|5
1651818410000|2022-05-06 06:26:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651818420000|2022-05-06 06:27:00|1608.8|1607.6|1608.8|1607.6|1609|1607.8|1608.7|1607.5|1
1651818440000|2022-05-06 06:27:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1651818460000|2022-05-06 06:27:40|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1651818480000|2022-05-06 06:28:00|||||||||1
1651818520000|2022-05-06 06:28:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1651818590000|2022-05-06 06:29:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|3
1651818600000|2022-05-06 06:30:00|1609|1607.8|1609.3|1608.1|1609.3|1608.1|1609|1607.8|4
1651818610000|2022-05-06 06:30:10|1609.4|1608.2|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|0
1651818620000|2022-05-06 06:30:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1651818630000|2022-05-06 06:30:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|4
1651818640000|2022-05-06 06:30:40|||||||||1
1651818660000|2022-05-06 06:31:00|||||||||1
1651818670000|2022-05-06 06:31:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651818680000|2022-05-06 06:31:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1651818720000|2022-05-06 06:32:00|||||||||1
1651818730000|2022-05-06 06:32:10|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|4
1651818740000|2022-05-06 06:32:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651818770000|2022-05-06 06:32:50|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|1
1651818810000|2022-05-06 06:33:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1651818840000|2022-05-06 06:34:00|||||||||2
1651818890000|2022-05-06 06:34:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|3
1651818900000|2022-05-06 06:35:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|3
1651818910000|2022-05-06 06:35:10|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1651818930000|2022-05-06 06:35:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1651818950000|2022-05-06 06:35:50|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|2
1651818960000|2022-05-06 06:36:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|6
1651819010000|2022-05-06 06:36:50|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1651819020000|2022-05-06 06:37:00|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|4
1651819040000|2022-05-06 06:37:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1651819060000|2022-05-06 06:37:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651819070000|2022-05-06 06:37:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1651819110000|2022-05-06 06:38:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1651819130000|2022-05-06 06:38:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1651819140000|2022-05-06 06:39:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1651819150000|2022-05-06 06:39:10|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|0
1651819170000|2022-05-06 06:39:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1651819210000|2022-05-06 06:40:10|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1651819220000|2022-05-06 06:40:20|||||||||1
1651819230000|2022-05-06 06:40:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1651819250000|2022-05-06 06:40:50|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1651819260000|2022-05-06 06:41:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651819270000|2022-05-06 06:41:10|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|0
1651819290000|2022-05-06 06:41:30|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1651819300000|2022-05-06 06:41:40|1608.4|1607.2|1608.6|1607.4|1608.7|1607.5|1608.4|1607.2|4
1651819320000|2022-05-06 06:42:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1651819360000|2022-05-06 06:42:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|3
1651819370000|2022-05-06 06:42:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|21
1651819380000|2022-05-06 06:43:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|5
1651819390000|2022-05-06 06:43:10|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|7
1651819410000|2022-05-06 06:43:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1651819430000|2022-05-06 06:43:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651819440000|2022-05-06 06:44:00|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|1
1651819450000|2022-05-06 06:44:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651819460000|2022-05-06 06:44:20|||||||||1
1651819470000|2022-05-06 06:44:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651819510000|2022-05-06 06:45:10|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|1
1651819550000|2022-05-06 06:45:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|3
1651819560000|2022-05-06 06:46:00|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1651819600000|2022-05-06 06:46:40|1607.9|1606.7|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|11
1651819630000|2022-05-06 06:47:10|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|11
1651819650000|2022-05-06 06:47:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|3
1651819680000|2022-05-06 06:48:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|2
1651819690000|2022-05-06 06:48:10|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|0
1651819710000|2022-05-06 06:48:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1651819730000|2022-05-06 06:48:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1651819740000|2022-05-06 06:49:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1651819760000|2022-05-06 06:49:20|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1651819770000|2022-05-06 06:49:30|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|0
1651819800000|2022-05-06 06:50:00|1607.3|1606.1|1607.2|1606|1607.5|1606.3|1607.2|1606|0
1651819810000|2022-05-06 06:50:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651819820000|2022-05-06 06:50:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651819850000|2022-05-06 06:50:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651819890000|2022-05-06 06:51:30|||||||||1
1651819900000|2022-05-06 06:51:40|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|3
1651819920000|2022-05-06 06:52:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651819930000|2022-05-06 06:52:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|3
1651819940000|2022-05-06 06:52:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1651819950000|2022-05-06 06:52:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651819960000|2022-05-06 06:52:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651819990000|2022-05-06 06:53:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|5
1651820030000|2022-05-06 06:53:50|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|2
1651820050000|2022-05-06 06:54:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651820060000|2022-05-06 06:54:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|1
1651820070000|2022-05-06 06:54:30|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.8|1604.6|1
1651820080000|2022-05-06 06:54:40|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.7|1604.5|7
1651820090000|2022-05-06 06:54:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|2
1651820100000|2022-05-06 06:55:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|5
1651820120000|2022-05-06 06:55:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|15
1651820130000|2022-05-06 06:55:30|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|15
1651820140000|2022-05-06 06:55:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|31
1651820150000|2022-05-06 06:55:50|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.3|1604.1|2
1651820160000|2022-05-06 06:56:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|1
1651820180000|2022-05-06 06:56:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|4
1651820190000|2022-05-06 06:56:30|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|1
1651820200000|2022-05-06 06:56:40|||||||||2
1651820210000|2022-05-06 06:56:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|11
1651820240000|2022-05-06 06:57:20|||||||||1
1651820250000|2022-05-06 06:57:30|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|11
1651820260000|2022-05-06 06:57:40|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|28
1651820270000|2022-05-06 06:57:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651820280000|2022-05-06 06:58:00|1605.6|1604.4|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|1
1651820290000|2022-05-06 06:58:10|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|12
1651820300000|2022-05-06 06:58:20|1605.4|1604.2|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|13
1651820310000|2022-05-06 06:58:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.2|1604|20
1651820320000|2022-05-06 06:58:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1651820330000|2022-05-06 06:58:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651820340000|2022-05-06 06:59:00|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|12
1651820350000|2022-05-06 06:59:10|1604.9|1603.7|1604.7|1603.5|1605|1603.8|1604.6|1603.4|72
1651820360000|2022-05-06 06:59:20|||||||||1
1651820380000|2022-05-06 06:59:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651820390000|2022-05-06 06:59:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1651820400000|2022-05-06 07:00:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|20
1651820410000|2022-05-06 07:00:10|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|8
1651820420000|2022-05-06 07:00:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|2
1651820430000|2022-05-06 07:00:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1651820450000|2022-05-06 07:00:50|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|10
1651820460000|2022-05-06 07:01:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|27
1651820470000|2022-05-06 07:01:10|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|3
1651820490000|2022-05-06 07:01:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1651820500000|2022-05-06 07:01:40|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|4
1651820510000|2022-05-06 07:01:50|1604.3|1603.1|1604.2|1603|1604.4|1603.2|1604.2|1603|0
1651820530000|2022-05-06 07:02:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1
1651820550000|2022-05-06 07:02:30|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|22
1651820560000|2022-05-06 07:02:40|||||||||2
1651820570000|2022-05-06 07:02:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|2
1651820580000|2022-05-06 07:03:00|||||||||8
1651820590000|2022-05-06 07:03:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|4
1651820610000|2022-05-06 07:03:30|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|2
1651820620000|2022-05-06 07:03:40|1604.7|1603.5|1605.2|1604|1605.2|1604|1604.7|1603.5|43
1651820630000|2022-05-06 07:03:50|||||||||1
1651820640000|2022-05-06 07:04:00|1605.6|1604.4|1605.2|1604|1605.7|1604.5|1605.2|1604|20
1651820650000|2022-05-06 07:04:10|1605.1|1603.9|1605.2|1604|1605.4|1604.2|1605.1|1603.9|1
1651820670000|2022-05-06 07:04:30|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1651820700000|2022-05-06 07:05:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1651820710000|2022-05-06 07:05:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1651820730000|2022-05-06 07:05:30|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1651820740000|2022-05-06 07:05:40|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1651820750000|2022-05-06 07:05:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651820760000|2022-05-06 07:06:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1651820770000|2022-05-06 07:06:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1651820780000|2022-05-06 07:06:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|9
1651820820000|2022-05-06 07:07:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|4
1651820830000|2022-05-06 07:07:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|15
1651820840000|2022-05-06 07:07:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1651820850000|2022-05-06 07:07:30|||||||||2
1651820860000|2022-05-06 07:07:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|9
1651820870000|2022-05-06 07:07:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1651820880000|2022-05-06 07:08:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1651820890000|2022-05-06 07:08:10|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|1
1651820900000|2022-05-06 07:08:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1651820910000|2022-05-06 07:08:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651820920000|2022-05-06 07:08:40|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|1
1651820930000|2022-05-06 07:08:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|5
1651820940000|2022-05-06 07:09:00|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|2
1651820950000|2022-05-06 07:09:10|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|4
1651820960000|2022-05-06 07:09:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1651820980000|2022-05-06 07:09:40|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|3
1651820990000|2022-05-06 07:09:50|||||||||1
1651821000000|2022-05-06 07:10:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|14
1651821010000|2022-05-06 07:10:10|1605.1|1603.9|1605.2|1604|1605.4|1604.2|1605.1|1603.9|10
1651821030000|2022-05-06 07:10:30|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|10
1651821040000|2022-05-06 07:10:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1651821050000|2022-05-06 07:10:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1651821060000|2022-05-06 07:11:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1651821080000|2022-05-06 07:11:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1651821090000|2022-05-06 07:11:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|3
1651821100000|2022-05-06 07:11:40|||||||||11
1651821110000|2022-05-06 07:11:50|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|1
1651821130000|2022-05-06 07:12:10|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|47
1651821140000|2022-05-06 07:12:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651821160000|2022-05-06 07:12:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1651821170000|2022-05-06 07:12:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651821180000|2022-05-06 07:13:00|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|7
1651821200000|2022-05-06 07:13:20|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|0
1651821220000|2022-05-06 07:13:40|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1651821230000|2022-05-06 07:13:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1651821240000|2022-05-06 07:14:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651821250000|2022-05-06 07:14:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651821270000|2022-05-06 07:14:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651821280000|2022-05-06 07:14:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1651821290000|2022-05-06 07:14:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651821300000|2022-05-06 07:15:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1651821310000|2022-05-06 07:15:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651821320000|2022-05-06 07:15:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651821350000|2022-05-06 07:15:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1651821360000|2022-05-06 07:16:00|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|10
1651821370000|2022-05-06 07:16:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1651821390000|2022-05-06 07:16:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651821400000|2022-05-06 07:16:40|||||||||1
1651821410000|2022-05-06 07:16:50|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|4
1651821420000|2022-05-06 07:17:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|1
1651821440000|2022-05-06 07:17:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651821460000|2022-05-06 07:17:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1651821470000|2022-05-06 07:17:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1651821490000|2022-05-06 07:18:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651821500000|2022-05-06 07:18:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|4
1651821510000|2022-05-06 07:18:30|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|0
1651821520000|2022-05-06 07:18:40|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|1
1651821530000|2022-05-06 07:18:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651821540000|2022-05-06 07:19:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1651821550000|2022-05-06 07:19:10|1605|1603.8|1605.3|1604.1|1605.3|1604.1|1605|1603.8|2
1651821560000|2022-05-06 07:19:20|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|4
1651821570000|2022-05-06 07:19:30|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1651821580000|2022-05-06 07:19:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651821590000|2022-05-06 07:19:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651821600000|2022-05-06 07:20:00|1604.8|1603.6|1604.3|1603.1|1604.8|1603.6|1604.3|1603.1|36
1651821610000|2022-05-06 07:20:10|||||||||3
1651821620000|2022-05-06 07:20:20|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|2
1651821640000|2022-05-06 07:20:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651821660000|2022-05-06 07:21:00|1604.6|1603.4|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|2
1651821670000|2022-05-06 07:21:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1651821680000|2022-05-06 07:21:20|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.5|1603.3|0
1651821690000|2022-05-06 07:21:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651821700000|2022-05-06 07:21:40|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|0
1651821710000|2022-05-06 07:21:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651821720000|2022-05-06 07:22:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651821730000|2022-05-06 07:22:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|1
1651821740000|2022-05-06 07:22:20|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|0
1651821770000|2022-05-06 07:22:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1651821780000|2022-05-06 07:23:00|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.3|1603.1|6
1651821840000|2022-05-06 07:24:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1651821850000|2022-05-06 07:24:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|3
1651821880000|2022-05-06 07:24:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651821890000|2022-05-06 07:24:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651821910000|2022-05-06 07:25:10|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|6
1651821920000|2022-05-06 07:25:20|||||||||3
1651821950000|2022-05-06 07:25:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|2
1651821960000|2022-05-06 07:26:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1651821980000|2022-05-06 07:26:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651821990000|2022-05-06 07:26:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|7
1651822010000|2022-05-06 07:26:50|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1651822020000|2022-05-06 07:27:00|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1651822040000|2022-05-06 07:27:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651822070000|2022-05-06 07:27:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651822130000|2022-05-06 07:28:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1651822140000|2022-05-06 07:29:00|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|2
1651822150000|2022-05-06 07:29:10|1604.6|1603.4|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|2
1651822170000|2022-05-06 07:29:30|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1651822180000|2022-05-06 07:29:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|3
1651822190000|2022-05-06 07:29:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651822200000|2022-05-06 07:30:00|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|7
1651822210000|2022-05-06 07:30:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1651822230000|2022-05-06 07:30:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1651822240000|2022-05-06 07:30:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1651822250000|2022-05-06 07:30:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651822260000|2022-05-06 07:31:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1651822280000|2022-05-06 07:31:20|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1651822290000|2022-05-06 07:31:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651822300000|2022-05-06 07:31:40|||||||||1
1651822320000|2022-05-06 07:32:00|1603.9|1602.7|1603.4|1602.2|1603.9|1602.7|1603.2|1602|15
1651822340000|2022-05-06 07:32:20|||||||||10
1651822350000|2022-05-06 07:32:30|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|2
1651822370000|2022-05-06 07:32:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1651822380000|2022-05-06 07:33:00|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|1
1651822390000|2022-05-06 07:33:10|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|4
1651822400000|2022-05-06 07:33:20|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1651822410000|2022-05-06 07:33:30|||||||||2
1651822420000|2022-05-06 07:33:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|3
1651822440000|2022-05-06 07:34:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|2
1651822450000|2022-05-06 07:34:10|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|3
1651822460000|2022-05-06 07:34:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1651822470000|2022-05-06 07:34:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1651822490000|2022-05-06 07:34:50|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|4
1651822500000|2022-05-06 07:35:00|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1
1651822530000|2022-05-06 07:35:30|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|2
1651822550000|2022-05-06 07:35:50|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1651822570000|2022-05-06 07:36:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1651822580000|2022-05-06 07:36:20|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|0
1651822600000|2022-05-06 07:36:40|1603.2|1602|1603.3|1602.1|1603.4|1602.2|1603.2|1602|3
1651822640000|2022-05-06 07:37:20|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|15
1651822650000|2022-05-06 07:37:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1651822660000|2022-05-06 07:37:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1651822670000|2022-05-06 07:37:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|3
1651822680000|2022-05-06 07:38:00|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|3
1651822700000|2022-05-06 07:38:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1651822710000|2022-05-06 07:38:30|||||||||1
1651822720000|2022-05-06 07:38:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1651822730000|2022-05-06 07:38:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|4
1651822750000|2022-05-06 07:39:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1651822760000|2022-05-06 07:39:20|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1651822770000|2022-05-06 07:39:30|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|4
1651822780000|2022-05-06 07:39:40|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1651822790000|2022-05-06 07:39:50|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|1
1651822820000|2022-05-06 07:40:20|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|4
1651822840000|2022-05-06 07:40:40|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|2
1651822850000|2022-05-06 07:40:50|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|1
1651822860000|2022-05-06 07:41:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1651822870000|2022-05-06 07:41:10|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|0
1651822880000|2022-05-06 07:41:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|38
1651822890000|2022-05-06 07:41:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|3
1651822900000|2022-05-06 07:41:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1651822910000|2022-05-06 07:41:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1651822920000|2022-05-06 07:42:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1651822940000|2022-05-06 07:42:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1651822950000|2022-05-06 07:42:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1651822960000|2022-05-06 07:42:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651822970000|2022-05-06 07:42:50|||||||||6
1651823000000|2022-05-06 07:43:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|2
1651823010000|2022-05-06 07:43:30|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1651823020000|2022-05-06 07:43:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|3
1651823040000|2022-05-06 07:44:00|1604|1602.8|1604.4|1603.2|1604.4|1603.2|1604|1602.8|4
1651823050000|2022-05-06 07:44:10|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.2|1603|5
1651823060000|2022-05-06 07:44:20|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1651823080000|2022-05-06 07:44:40|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1651823090000|2022-05-06 07:44:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1651823110000|2022-05-06 07:45:10|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1651823120000|2022-05-06 07:45:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651823130000|2022-05-06 07:45:30|||||||||3
1651823150000|2022-05-06 07:45:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651823160000|2022-05-06 07:46:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1651823180000|2022-05-06 07:46:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|4
1651823190000|2022-05-06 07:46:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1651823200000|2022-05-06 07:46:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|4
1651823240000|2022-05-06 07:47:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|1
1651823250000|2022-05-06 07:47:30|1604.2|1603|1604.6|1603.4|1604.6|1603.4|1604.2|1603|1
1651823260000|2022-05-06 07:47:40|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1651823280000|2022-05-06 07:48:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651823290000|2022-05-06 07:48:10|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1651823330000|2022-05-06 07:48:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651823340000|2022-05-06 07:49:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1651823350000|2022-05-06 07:49:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651823360000|2022-05-06 07:49:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1651823370000|2022-05-06 07:49:30|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1651823380000|2022-05-06 07:49:40|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|17
1651823390000|2022-05-06 07:49:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|4
1651823400000|2022-05-06 07:50:00|||||||||3
1651823410000|2022-05-06 07:50:10|||||||||1
1651823430000|2022-05-06 07:50:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|7
1651823440000|2022-05-06 07:50:40|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|4
1651823470000|2022-05-06 07:51:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1651823570000|2022-05-06 07:52:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|4
1651823580000|2022-05-06 07:53:00|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|6
1651823650000|2022-05-06 07:54:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|2
1651823760000|2022-05-06 07:56:00|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|5
1651823810000|2022-05-06 07:56:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|3
1651823840000|2022-05-06 07:57:20|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.6|1603.4|9
1651823850000|2022-05-06 07:57:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651823860000|2022-05-06 07:57:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1651823880000|2022-05-06 07:58:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|1
1651823890000|2022-05-06 07:58:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651823900000|2022-05-06 07:58:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651823920000|2022-05-06 07:58:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1651823960000|2022-05-06 07:59:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1651823980000|2022-05-06 07:59:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1651823990000|2022-05-06 07:59:50|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|1
1651824010000|2022-05-06 08:00:10|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1651824030000|2022-05-06 08:00:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1651824060000|2022-05-06 08:01:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|12
1651824070000|2022-05-06 08:01:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651824080000|2022-05-06 08:01:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1651824090000|2022-05-06 08:01:30|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|3
1651824100000|2022-05-06 08:01:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651824110000|2022-05-06 08:01:50|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604.2|1603|2
1651824130000|2022-05-06 08:02:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|0
1651824170000|2022-05-06 08:02:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1651824210000|2022-05-06 08:03:30|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1651824220000|2022-05-06 08:03:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1651824250000|2022-05-06 08:04:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|3
1651824260000|2022-05-06 08:04:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651824270000|2022-05-06 08:04:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1651824280000|2022-05-06 08:04:40|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1651824290000|2022-05-06 08:04:50|||||||||3
1651824310000|2022-05-06 08:05:10|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|0
1651824380000|2022-05-06 08:06:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1651824400000|2022-05-06 08:06:40|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|1
1651824420000|2022-05-06 08:07:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651824430000|2022-05-06 08:07:10|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1651824440000|2022-05-06 08:07:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651824480000|2022-05-06 08:08:00|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1651824500000|2022-05-06 08:08:20|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|2
1651824510000|2022-05-06 08:08:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1651824520000|2022-05-06 08:08:40|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|2
1651824540000|2022-05-06 08:09:00|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|1
1651824550000|2022-05-06 08:09:10|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|23
1651824560000|2022-05-06 08:09:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|45
1651824580000|2022-05-06 08:09:40|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|4
1651824590000|2022-05-06 08:09:50|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1603|1601.8|1
1651824600000|2022-05-06 08:10:00|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|0
1651824610000|2022-05-06 08:10:10|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|0
1651824620000|2022-05-06 08:10:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1651824630000|2022-05-06 08:10:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1651824650000|2022-05-06 08:10:50|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1651824660000|2022-05-06 08:11:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|1
1651824670000|2022-05-06 08:11:10|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|0
1651824680000|2022-05-06 08:11:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1651824690000|2022-05-06 08:11:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651824740000|2022-05-06 08:12:20|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|2
1651824750000|2022-05-06 08:12:30|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|0
1651824780000|2022-05-06 08:13:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1651824810000|2022-05-06 08:13:30|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|1
1651824910000|2022-05-06 08:15:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1651824950000|2022-05-06 08:15:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1651824960000|2022-05-06 08:16:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1651824980000|2022-05-06 08:16:20|1604.2|1603|1604.3|1603.1|1604.5|1603.3|1604.2|1603|1
1651825000000|2022-05-06 08:16:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651825030000|2022-05-06 08:17:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|2
1651825040000|2022-05-06 08:17:20|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|2
1651825060000|2022-05-06 08:17:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651825080000|2022-05-06 08:18:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1651825110000|2022-05-06 08:18:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|1
1651825120000|2022-05-06 08:18:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1651825170000|2022-05-06 08:19:30|||||||||1
1651825180000|2022-05-06 08:19:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1651825200000|2022-05-06 08:20:00|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1651825230000|2022-05-06 08:20:30|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.2|1604|0
1651825250000|2022-05-06 08:20:50|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1651825260000|2022-05-06 08:21:00|||||||||1
1651825280000|2022-05-06 08:21:20|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|14
1651825290000|2022-05-06 08:21:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1651825300000|2022-05-06 08:21:40|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|2
1651825320000|2022-05-06 08:22:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|5
1651825350000|2022-05-06 08:22:30|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|3
1651825360000|2022-05-06 08:22:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|2
1651825380000|2022-05-06 08:23:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651825480000|2022-05-06 08:24:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1651825510000|2022-05-06 08:25:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1651825530000|2022-05-06 08:25:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1651825570000|2022-05-06 08:26:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|4
1651825580000|2022-05-06 08:26:20|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|0
1651825590000|2022-05-06 08:26:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1651825600000|2022-05-06 08:26:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1651825610000|2022-05-06 08:26:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651825620000|2022-05-06 08:27:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1651825660000|2022-05-06 08:27:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1651825670000|2022-05-06 08:27:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651825680000|2022-05-06 08:28:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651825700000|2022-05-06 08:28:20|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|3
1651825720000|2022-05-06 08:28:40|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.2|1605|2
1651825750000|2022-05-06 08:29:10|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|0
1651825770000|2022-05-06 08:29:30|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1651825790000|2022-05-06 08:29:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1651825800000|2022-05-06 08:30:00|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1651825810000|2022-05-06 08:30:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|1
1651825830000|2022-05-06 08:30:30|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1651825860000|2022-05-06 08:31:00|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1651825870000|2022-05-06 08:31:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1651825910000|2022-05-06 08:31:50|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1651825930000|2022-05-06 08:32:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1651825940000|2022-05-06 08:32:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1651825970000|2022-05-06 08:32:50|1606.4|1605.2|1606.5|1605.3|1606.7|1605.5|1606.4|1605.2|1
1651825990000|2022-05-06 08:33:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651826000000|2022-05-06 08:33:20|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|3
1651826020000|2022-05-06 08:33:40|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1651826030000|2022-05-06 08:33:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1651826050000|2022-05-06 08:34:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651826060000|2022-05-06 08:34:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651826070000|2022-05-06 08:34:30|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|1
1651826080000|2022-05-06 08:34:40|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1651826100000|2022-05-06 08:35:00|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|6
1651826110000|2022-05-06 08:35:10|1607.4|1606.2|1607.5|1606.3|1607.7|1606.5|1607.4|1606.2|6
1651826120000|2022-05-06 08:35:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1651826130000|2022-05-06 08:35:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1651826150000|2022-05-06 08:35:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|4
1651826160000|2022-05-06 08:36:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|1
1651826170000|2022-05-06 08:36:10|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|4
1651826180000|2022-05-06 08:36:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1651826190000|2022-05-06 08:36:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651826200000|2022-05-06 08:36:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651826210000|2022-05-06 08:36:50|||||||||1
1651826220000|2022-05-06 08:37:00|1607.5|1606.3|1607.7|1606.5|1607.8|1606.6|1607.5|1606.3|8
1651826230000|2022-05-06 08:37:10|||||||||3
1651826240000|2022-05-06 08:37:20|||||||||1
1651826250000|2022-05-06 08:37:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1651826260000|2022-05-06 08:37:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1651826270000|2022-05-06 08:37:50|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|1
1651826280000|2022-05-06 08:38:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651826300000|2022-05-06 08:38:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651826310000|2022-05-06 08:38:30|1607.6|1606.4|1607.7|1606.5|1607.9|1606.7|1607.6|1606.4|0
1651826330000|2022-05-06 08:38:50|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|2
1651826340000|2022-05-06 08:39:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1651826350000|2022-05-06 08:39:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651826360000|2022-05-06 08:39:20|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|1
1651826380000|2022-05-06 08:39:40|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|0
1651826390000|2022-05-06 08:39:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1651826400000|2022-05-06 08:40:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1651826410000|2022-05-06 08:40:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1651826430000|2022-05-06 08:40:30|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1651826450000|2022-05-06 08:40:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|2
1651826460000|2022-05-06 08:41:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1651826480000|2022-05-06 08:41:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1651826490000|2022-05-06 08:41:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|3
1651826520000|2022-05-06 08:42:00|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|7
1651826530000|2022-05-06 08:42:10|1607.8|1606.6|1607.2|1606|1607.8|1606.6|1607.2|1606|7
1651826540000|2022-05-06 08:42:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651826560000|2022-05-06 08:42:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651826570000|2022-05-06 08:42:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|0
1651826580000|2022-05-06 08:43:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1651826590000|2022-05-06 08:43:10|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|2
1651826600000|2022-05-06 08:43:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651826630000|2022-05-06 08:43:50|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|0
1651826640000|2022-05-06 08:44:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651826660000|2022-05-06 08:44:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1651826670000|2022-05-06 08:44:30|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.2|1606|2
1651826680000|2022-05-06 08:44:40|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|4
1651826690000|2022-05-06 08:44:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|1
1651826700000|2022-05-06 08:45:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651826720000|2022-05-06 08:45:20|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1651826730000|2022-05-06 08:45:30|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|0
1651826740000|2022-05-06 08:45:40|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|2
1651826780000|2022-05-06 08:46:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651826800000|2022-05-06 08:46:40|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|0
1651826810000|2022-05-06 08:46:50|1608.7|1607.5|1608.2|1607|1608.7|1607.5|1608.2|1607|7
1651826830000|2022-05-06 08:47:10|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|1
1651826860000|2022-05-06 08:47:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651826870000|2022-05-06 08:47:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1651826890000|2022-05-06 08:48:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651826910000|2022-05-06 08:48:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|0
1651826920000|2022-05-06 08:48:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1651826930000|2022-05-06 08:48:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1651826940000|2022-05-06 08:49:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651826950000|2022-05-06 08:49:10|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1651826960000|2022-05-06 08:49:20|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|0
1651826970000|2022-05-06 08:49:30|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.2|1607|2
1651826980000|2022-05-06 08:49:40|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.2|1607|10
1651826990000|2022-05-06 08:49:50|||||||||1
1651827000000|2022-05-06 08:50:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1651827020000|2022-05-06 08:50:20|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|5
1651827040000|2022-05-06 08:50:40|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|0
1651827050000|2022-05-06 08:50:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1651827070000|2022-05-06 08:51:10|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|1
1651827080000|2022-05-06 08:51:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1651827090000|2022-05-06 08:51:30|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|1
1651827100000|2022-05-06 08:51:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651827120000|2022-05-06 08:52:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1651827130000|2022-05-06 08:52:10|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|1
1651827140000|2022-05-06 08:52:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1651827170000|2022-05-06 08:52:50|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|2
1651827180000|2022-05-06 08:53:00|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|0
1651827190000|2022-05-06 08:53:10|1608.1|1606.9|1608.5|1607.3|1608.5|1607.3|1608.1|1606.9|3
1651827200000|2022-05-06 08:53:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1651827210000|2022-05-06 08:53:30|||||||||1
1651827220000|2022-05-06 08:53:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651827290000|2022-05-06 08:54:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|1
1651827300000|2022-05-06 08:55:00|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.1|1606.9|0
1651827310000|2022-05-06 08:55:10|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|1
1651827320000|2022-05-06 08:55:20|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.5|1606.3|2
1651827330000|2022-05-06 08:55:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1651827400000|2022-05-06 08:56:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1651827430000|2022-05-06 08:57:10|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.8|1606.6|1
1651827440000|2022-05-06 08:57:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651827450000|2022-05-06 08:57:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1651827470000|2022-05-06 08:57:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1651827480000|2022-05-06 08:58:00|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|2
1651827500000|2022-05-06 08:58:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1651827530000|2022-05-06 08:58:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651827540000|2022-05-06 08:59:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1651827550000|2022-05-06 08:59:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|0
1651827560000|2022-05-06 08:59:20|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.9|1606.7|0
1651827570000|2022-05-06 08:59:30|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|0
1651827580000|2022-05-06 08:59:40|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1651827590000|2022-05-06 08:59:50|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|1
1651827600000|2022-05-06 09:00:00|1607.6|1606.4|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1651827610000|2022-05-06 09:00:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|6
1651827630000|2022-05-06 09:00:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1651827650000|2022-05-06 09:00:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1651827660000|2022-05-06 09:01:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651827670000|2022-05-06 09:01:10|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1651827680000|2022-05-06 09:01:20|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|0
1651827690000|2022-05-06 09:01:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|2
1651827710000|2022-05-06 09:01:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|0
1651827720000|2022-05-06 09:02:00|1607.2|1606|1607.2|1606|1607.4|1606.2|1607.2|1606|0
1651827740000|2022-05-06 09:02:20|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607.1|1605.9|0
1651827760000|2022-05-06 09:02:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651827770000|2022-05-06 09:02:50|||||||||1
1651827800000|2022-05-06 09:03:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1651827840000|2022-05-06 09:04:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651827850000|2022-05-06 09:04:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651827870000|2022-05-06 09:04:30|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|1
1651827890000|2022-05-06 09:04:50|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|1
1651827900000|2022-05-06 09:05:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1651827910000|2022-05-06 09:05:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1651827980000|2022-05-06 09:06:20|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|1
1651827990000|2022-05-06 09:06:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1651828000000|2022-05-06 09:06:40|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1651828060000|2022-05-06 09:07:40|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|7
1651828080000|2022-05-06 09:08:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651828090000|2022-05-06 09:08:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|11
1651828120000|2022-05-06 09:08:40|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|0
1651828140000|2022-05-06 09:09:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|1
1651828180000|2022-05-06 09:09:40|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|2
1651828190000|2022-05-06 09:09:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651828210000|2022-05-06 09:10:10|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|0
1651828220000|2022-05-06 09:10:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651828230000|2022-05-06 09:10:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651828240000|2022-05-06 09:10:40|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|1
1651828260000|2022-05-06 09:11:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651828270000|2022-05-06 09:11:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1651828280000|2022-05-06 09:11:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651828300000|2022-05-06 09:11:40|||||||||4
1651828350000|2022-05-06 09:12:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|11
1651828370000|2022-05-06 09:12:50|||||||||3
1651828390000|2022-05-06 09:13:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1651828400000|2022-05-06 09:13:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651828440000|2022-05-06 09:14:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1651828450000|2022-05-06 09:14:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|0
1651828460000|2022-05-06 09:14:20|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1651828470000|2022-05-06 09:14:30|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1651828480000|2022-05-06 09:14:40|||||||||1
1651828490000|2022-05-06 09:14:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1651828500000|2022-05-06 09:15:00|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|3
1651828510000|2022-05-06 09:15:10|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|1
1651828530000|2022-05-06 09:15:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651828540000|2022-05-06 09:15:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1651828550000|2022-05-06 09:15:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1651828560000|2022-05-06 09:16:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651828570000|2022-05-06 09:16:10|||||||||2
1651828580000|2022-05-06 09:16:20|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|3
1651828590000|2022-05-06 09:16:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651828600000|2022-05-06 09:16:40|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1651828620000|2022-05-06 09:17:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|6
1651828630000|2022-05-06 09:17:10|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1651828640000|2022-05-06 09:17:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1651828650000|2022-05-06 09:17:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651828660000|2022-05-06 09:17:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|2
1651828680000|2022-05-06 09:18:00|||||||||1
1651828690000|2022-05-06 09:18:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651828700000|2022-05-06 09:18:20|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1651828710000|2022-05-06 09:18:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1651828720000|2022-05-06 09:18:40|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1651828780000|2022-05-06 09:19:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651828790000|2022-05-06 09:19:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1651828800000|2022-05-06 09:20:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651828810000|2022-05-06 09:20:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651828820000|2022-05-06 09:20:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651828830000|2022-05-06 09:20:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|6
1651828840000|2022-05-06 09:20:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651828850000|2022-05-06 09:20:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651828860000|2022-05-06 09:21:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1651828880000|2022-05-06 09:21:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651828910000|2022-05-06 09:21:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1651828920000|2022-05-06 09:22:00|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|0
1651828970000|2022-05-06 09:22:50|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|1
1651828980000|2022-05-06 09:23:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|0
1651829060000|2022-05-06 09:24:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1651829080000|2022-05-06 09:24:40|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1651829090000|2022-05-06 09:24:50|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|1
1651829100000|2022-05-06 09:25:00|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|1
1651829140000|2022-05-06 09:25:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1651829150000|2022-05-06 09:25:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651829190000|2022-05-06 09:26:30|1606.2|1605|1606.6|1605.4|1606.6|1605.4|1606.2|1605|2
1651829220000|2022-05-06 09:27:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1651829230000|2022-05-06 09:27:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651829240000|2022-05-06 09:27:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651829250000|2022-05-06 09:27:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651829270000|2022-05-06 09:27:50|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|1
1651829280000|2022-05-06 09:28:00|1606.7|1605.5|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|0
1651829290000|2022-05-06 09:28:10|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1651829310000|2022-05-06 09:28:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651829340000|2022-05-06 09:29:00|||||||||2
1651829360000|2022-05-06 09:29:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651829380000|2022-05-06 09:29:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1651829390000|2022-05-06 09:29:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1651829400000|2022-05-06 09:30:00|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1651829420000|2022-05-06 09:30:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1651829430000|2022-05-06 09:30:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|7
1651829450000|2022-05-06 09:30:50|||||||||3
1651829460000|2022-05-06 09:31:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|3
1651829470000|2022-05-06 09:31:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1651829480000|2022-05-06 09:31:20|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|2
1651829500000|2022-05-06 09:31:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651829520000|2022-05-06 09:32:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1651829530000|2022-05-06 09:32:10|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1651829600000|2022-05-06 09:33:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1651829640000|2022-05-06 09:34:00|1606.1|1604.9|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|5
1651829650000|2022-05-06 09:34:10|1606.3|1605.1|1605.8|1604.6|1606.3|1605.1|1605.8|1604.6|3
1651829660000|2022-05-06 09:34:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651829670000|2022-05-06 09:34:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651829680000|2022-05-06 09:34:40|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|0
1651829700000|2022-05-06 09:35:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1651829710000|2022-05-06 09:35:10|1605.7|1604.5|1605.9|1604.7|1606|1604.8|1605.7|1604.5|2
1651829720000|2022-05-06 09:35:20|||||||||2
1651829730000|2022-05-06 09:35:30|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|8
1651829780000|2022-05-06 09:36:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|4
1651829790000|2022-05-06 09:36:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651829800000|2022-05-06 09:36:40|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|3
1651829810000|2022-05-06 09:36:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651829830000|2022-05-06 09:37:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651829850000|2022-05-06 09:37:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|0
1651829960000|2022-05-06 09:39:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651830000000|2022-05-06 09:40:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651830010000|2022-05-06 09:40:10|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|2
1651830060000|2022-05-06 09:41:00|1606.2|1605|1606.3|1605.1|1606.4|1605.2|1606.2|1605|1
1651830080000|2022-05-06 09:41:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1651830100000|2022-05-06 09:41:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1651830120000|2022-05-06 09:42:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|9
1651830130000|2022-05-06 09:42:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651830150000|2022-05-06 09:42:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|6
1651830160000|2022-05-06 09:42:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651830170000|2022-05-06 09:42:50|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|3
1651830180000|2022-05-06 09:43:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|2
1651830220000|2022-05-06 09:43:40|1607.2|1606|1607|1605.8|1607.3|1606.1|1606.8|1605.6|8
1651830230000|2022-05-06 09:43:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651830260000|2022-05-06 09:44:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1651830270000|2022-05-06 09:44:30|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1651830290000|2022-05-06 09:44:50|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1651830300000|2022-05-06 09:45:00|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|2
1651830310000|2022-05-06 09:45:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651830320000|2022-05-06 09:45:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1651830340000|2022-05-06 09:45:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651830360000|2022-05-06 09:46:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651830390000|2022-05-06 09:46:30|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|3
1651830400000|2022-05-06 09:46:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1651830420000|2022-05-06 09:47:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1651830470000|2022-05-06 09:47:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651830480000|2022-05-06 09:48:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|7
1651830490000|2022-05-06 09:48:10|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|7
1651830500000|2022-05-06 09:48:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651830510000|2022-05-06 09:48:30|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|3
1651830540000|2022-05-06 09:49:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|5
1651830550000|2022-05-06 09:49:10|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|0
1651830560000|2022-05-06 09:49:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651830640000|2022-05-06 09:50:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1651830650000|2022-05-06 09:50:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1651830720000|2022-05-06 09:52:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|6
1651830730000|2022-05-06 09:52:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|7
1651830760000|2022-05-06 09:52:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1651830780000|2022-05-06 09:53:00|||||||||1
1651830830000|2022-05-06 09:53:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1651830850000|2022-05-06 09:54:10|||||||||3
1651830860000|2022-05-06 09:54:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|3
1651830870000|2022-05-06 09:54:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1651830880000|2022-05-06 09:54:40|||||||||1
1651830910000|2022-05-06 09:55:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1651830920000|2022-05-06 09:55:20|||||||||2
1651830940000|2022-05-06 09:55:40|||||||||2
1651830950000|2022-05-06 09:55:50|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1651830960000|2022-05-06 09:56:00|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|1
1651830980000|2022-05-06 09:56:20|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|4
1651830990000|2022-05-06 09:56:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651831000000|2022-05-06 09:56:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|2
1651831010000|2022-05-06 09:56:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1651831020000|2022-05-06 09:57:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.2|1606|2
1651831030000|2022-05-06 09:57:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651831040000|2022-05-06 09:57:20|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|0
1651831060000|2022-05-06 09:57:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651831080000|2022-05-06 09:58:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651831110000|2022-05-06 09:58:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651831120000|2022-05-06 09:58:40|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607.1|1605.9|1
1651831150000|2022-05-06 09:59:10|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1651831170000|2022-05-06 09:59:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1651831180000|2022-05-06 09:59:40|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|1
1651831190000|2022-05-06 09:59:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1651831200000|2022-05-06 10:00:00|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|2
1651831210000|2022-05-06 10:00:10|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1651831250000|2022-05-06 10:00:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651831260000|2022-05-06 10:01:00|1607.4|1606.2|1608|1606.8|1608.1|1606.9|1607.4|1606.2|2
1651831280000|2022-05-06 10:01:20|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1651831300000|2022-05-06 10:01:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651831320000|2022-05-06 10:02:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651831360000|2022-05-06 10:02:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1651831370000|2022-05-06 10:02:50|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|1
1651831380000|2022-05-06 10:03:00|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|0
1651831410000|2022-05-06 10:03:30|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|1
1651831420000|2022-05-06 10:03:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1651831430000|2022-05-06 10:03:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|3
1651831450000|2022-05-06 10:04:10|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|0
1651831470000|2022-05-06 10:04:30|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|1
1651831500000|2022-05-06 10:05:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|1
1651831510000|2022-05-06 10:05:10|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1651831530000|2022-05-06 10:05:30|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|0
1651831540000|2022-05-06 10:05:40|1607.9|1606.7|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|1
1651831550000|2022-05-06 10:05:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651831560000|2022-05-06 10:06:00|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1608|1606.8|0
1651831570000|2022-05-06 10:06:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|1
1651831580000|2022-05-06 10:06:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1651831590000|2022-05-06 10:06:30|1608|1606.8|1608|1606.8|1608|1606.8|1607.8|1606.6|1
1651831620000|2022-05-06 10:07:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1651831630000|2022-05-06 10:07:10|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1651831640000|2022-05-06 10:07:20|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|2
1651831660000|2022-05-06 10:07:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1651831680000|2022-05-06 10:08:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1651831710000|2022-05-06 10:08:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651831740000|2022-05-06 10:09:00|1607.4|1606.2|1607.8|1606.6|1607.8|1606.6|1607.4|1606.2|7
1651831760000|2022-05-06 10:09:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651831800000|2022-05-06 10:10:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|2
1651831820000|2022-05-06 10:10:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.2|1606|1
1651831830000|2022-05-06 10:10:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1651831860000|2022-05-06 10:11:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1651831870000|2022-05-06 10:11:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|1
1651831890000|2022-05-06 10:11:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651831900000|2022-05-06 10:11:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1651831930000|2022-05-06 10:12:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1651831940000|2022-05-06 10:12:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651831950000|2022-05-06 10:12:30|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|2
1651831960000|2022-05-06 10:12:40|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1651831970000|2022-05-06 10:12:50|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1651831980000|2022-05-06 10:13:00|1606.6|1605.4|1606.1|1604.9|1606.9|1605.7|1606.1|1604.9|10
1651832000000|2022-05-06 10:13:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|11
1651832020000|2022-05-06 10:13:40|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|1
1651832030000|2022-05-06 10:13:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651832040000|2022-05-06 10:14:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|1
1651832060000|2022-05-06 10:14:20|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|3
1651832070000|2022-05-06 10:14:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651832080000|2022-05-06 10:14:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1651832090000|2022-05-06 10:14:50|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|1
1651832120000|2022-05-06 10:15:20|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|0
1651832150000|2022-05-06 10:15:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|4
1651832160000|2022-05-06 10:16:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651832180000|2022-05-06 10:16:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1651832190000|2022-05-06 10:16:30|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|1
1651832200000|2022-05-06 10:16:40|1606.2|1605|1606.7|1605.5|1606.7|1605.5|1606.2|1605|1
1651832210000|2022-05-06 10:16:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651832220000|2022-05-06 10:17:00|1607|1605.8|1607|1605.8|1607|1605.8|1606.7|1605.5|1
1651832230000|2022-05-06 10:17:10|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1651832240000|2022-05-06 10:17:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1651832270000|2022-05-06 10:17:50|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1651832300000|2022-05-06 10:18:20|||||||||1
1651832340000|2022-05-06 10:19:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|2
1651832370000|2022-05-06 10:19:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651832390000|2022-05-06 10:19:50|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|1
1651832430000|2022-05-06 10:20:30|1607.1|1605.9|1606.8|1605.6|1607.2|1606|1606.8|1605.6|0
1651832440000|2022-05-06 10:20:40|||||||||2
1651832450000|2022-05-06 10:20:50|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|1
1651832460000|2022-05-06 10:21:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1651832470000|2022-05-06 10:21:10|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|1
1651832490000|2022-05-06 10:21:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1651832520000|2022-05-06 10:22:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|7
1651832530000|2022-05-06 10:22:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1651832540000|2022-05-06 10:22:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651832640000|2022-05-06 10:24:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|3
1651832650000|2022-05-06 10:24:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|0
1651832660000|2022-05-06 10:24:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1651832670000|2022-05-06 10:24:30|||||||||1
1651832680000|2022-05-06 10:24:40|||||||||1
1651832690000|2022-05-06 10:24:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651832700000|2022-05-06 10:25:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1651832720000|2022-05-06 10:25:20|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|3
1651832760000|2022-05-06 10:26:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1651832790000|2022-05-06 10:26:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1651832810000|2022-05-06 10:26:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1651832820000|2022-05-06 10:27:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|6
1651832830000|2022-05-06 10:27:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1651832840000|2022-05-06 10:27:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651832860000|2022-05-06 10:27:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1651832870000|2022-05-06 10:27:50|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1651832880000|2022-05-06 10:28:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651832890000|2022-05-06 10:28:10|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|3
1651832900000|2022-05-06 10:28:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1651832910000|2022-05-06 10:28:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651832940000|2022-05-06 10:29:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1651832950000|2022-05-06 10:29:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651832970000|2022-05-06 10:29:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1651833000000|2022-05-06 10:30:00|||||||||1
1651833060000|2022-05-06 10:31:00|||||||||1
1651833090000|2022-05-06 10:31:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651833120000|2022-05-06 10:32:00|1608|1606.8|1606.7|1605.5|1608|1606.8|1606.7|1605.5|23
1651833130000|2022-05-06 10:32:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1651833140000|2022-05-06 10:32:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1651833160000|2022-05-06 10:32:40|||||||||1
1651833190000|2022-05-06 10:33:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1651833200000|2022-05-06 10:33:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|4
1651833230000|2022-05-06 10:33:50|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|1
1651833240000|2022-05-06 10:34:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|6
1651833250000|2022-05-06 10:34:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1651833260000|2022-05-06 10:34:20|||||||||1
1651833290000|2022-05-06 10:34:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1651833300000|2022-05-06 10:35:00|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|5
1651833320000|2022-05-06 10:35:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651833340000|2022-05-06 10:35:40|1605.8|1604.6|1606|1604.8|1606.1|1604.9|1605.8|1604.6|3
1651833350000|2022-05-06 10:35:50|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|3
1651833360000|2022-05-06 10:36:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651833420000|2022-05-06 10:37:00|||||||||1
1651833430000|2022-05-06 10:37:10|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|2
1651833440000|2022-05-06 10:37:20|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.8|1603.6|2
1651833480000|2022-05-06 10:38:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|2
1651833510000|2022-05-06 10:38:30|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|2
1651833540000|2022-05-06 10:39:00|1604.4|1603.2|1604.6|1603.4|1604.7|1603.5|1604.4|1603.2|10
1651833560000|2022-05-06 10:39:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1651833590000|2022-05-06 10:39:50|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1651833600000|2022-05-06 10:40:00|1605|1603.8|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1651833630000|2022-05-06 10:40:30|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1651833650000|2022-05-06 10:40:50|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1651833660000|2022-05-06 10:41:00|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|3
1651833670000|2022-05-06 10:41:10|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.6|1603.4|1
1651833690000|2022-05-06 10:41:30|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|1
1651833710000|2022-05-06 10:41:50|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651833720000|2022-05-06 10:42:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651833740000|2022-05-06 10:42:20|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1651833750000|2022-05-06 10:42:30|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.6|1603.4|2
1651833770000|2022-05-06 10:42:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651833780000|2022-05-06 10:43:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|1
1651833790000|2022-05-06 10:43:10|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|0
1651833830000|2022-05-06 10:43:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1651833840000|2022-05-06 10:44:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|2
1651833850000|2022-05-06 10:44:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|3
1651833860000|2022-05-06 10:44:20|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|2
1651833870000|2022-05-06 10:44:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651833890000|2022-05-06 10:44:50|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|1
1651833900000|2022-05-06 10:45:00|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|2
1651833920000|2022-05-06 10:45:20|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|0
1651833930000|2022-05-06 10:45:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1651833940000|2022-05-06 10:45:40|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|1
1651833950000|2022-05-06 10:45:50|1604.9|1603.7|1605.2|1604|1605.2|1604|1604.9|1603.7|1
1651833960000|2022-05-06 10:46:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1651833990000|2022-05-06 10:46:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|3
1651834010000|2022-05-06 10:46:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1651834020000|2022-05-06 10:47:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651834040000|2022-05-06 10:47:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|2
1651834080000|2022-05-06 10:48:00|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.1|1603.9|4
1651834090000|2022-05-06 10:48:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651834100000|2022-05-06 10:48:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1651834110000|2022-05-06 10:48:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1651834120000|2022-05-06 10:48:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651834130000|2022-05-06 10:48:50|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|1
1651834200000|2022-05-06 10:50:00|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|4
1651834220000|2022-05-06 10:50:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651834230000|2022-05-06 10:50:30|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1651834250000|2022-05-06 10:50:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651834260000|2022-05-06 10:51:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|2
1651834290000|2022-05-06 10:51:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651834320000|2022-05-06 10:52:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1651834330000|2022-05-06 10:52:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651834340000|2022-05-06 10:52:20|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|3
1651834350000|2022-05-06 10:52:30|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|4
1651834370000|2022-05-06 10:52:50|||||||||1
1651834380000|2022-05-06 10:53:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|3
1651834390000|2022-05-06 10:53:10|||||||||2
1651834420000|2022-05-06 10:53:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651834440000|2022-05-06 10:54:00|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|0
1651834470000|2022-05-06 10:54:30|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|0
1651834480000|2022-05-06 10:54:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651834500000|2022-05-06 10:55:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|2
1651834550000|2022-05-06 10:55:50|||||||||2
1651834600000|2022-05-06 10:56:40|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1651834610000|2022-05-06 10:56:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|1
1651834620000|2022-05-06 10:57:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651834630000|2022-05-06 10:57:10|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1651834640000|2022-05-06 10:57:20|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651834650000|2022-05-06 10:57:30|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1651834660000|2022-05-06 10:57:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651834680000|2022-05-06 10:58:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1651834750000|2022-05-06 10:59:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651834770000|2022-05-06 10:59:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651834790000|2022-05-06 10:59:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1651834800000|2022-05-06 11:00:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|5
1651834810000|2022-05-06 11:00:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1651834830000|2022-05-06 11:00:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651834840000|2022-05-06 11:00:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1651834850000|2022-05-06 11:00:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651834860000|2022-05-06 11:01:00|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|2
1651834880000|2022-05-06 11:01:20|||||||||1
1651834890000|2022-05-06 11:01:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|2
1651834910000|2022-05-06 11:01:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|4
1651834920000|2022-05-06 11:02:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|3
1651834930000|2022-05-06 11:02:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651834940000|2022-05-06 11:02:20|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1651834950000|2022-05-06 11:02:30|1605.5|1604.3|1606|1604.8|1606|1604.8|1605.5|1604.3|5
1651834960000|2022-05-06 11:02:40|1606.1|1604.9|1605.7|1604.5|1606.1|1604.9|1605.7|1604.5|3
1651834980000|2022-05-06 11:03:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1651834990000|2022-05-06 11:03:10|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|4
1651835000000|2022-05-06 11:03:20|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.7|1604.5|0
1651835010000|2022-05-06 11:03:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1651835020000|2022-05-06 11:03:40|1606|1604.8|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|3
1651835030000|2022-05-06 11:03:50|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|1
1651835040000|2022-05-06 11:04:00|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|1
1651835050000|2022-05-06 11:04:10|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|0
1651835060000|2022-05-06 11:04:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1651835080000|2022-05-06 11:04:40|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1651835090000|2022-05-06 11:04:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1651835100000|2022-05-06 11:05:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651835160000|2022-05-06 11:06:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1651835170000|2022-05-06 11:06:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1651835180000|2022-05-06 11:06:20|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|2
1651835190000|2022-05-06 11:06:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651835200000|2022-05-06 11:06:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651835220000|2022-05-06 11:07:00|||||||||1
1651835230000|2022-05-06 11:07:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1651835260000|2022-05-06 11:07:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1651835280000|2022-05-06 11:08:00|||||||||1
1651835290000|2022-05-06 11:08:10|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1651835300000|2022-05-06 11:08:20|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1651835310000|2022-05-06 11:08:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1651835320000|2022-05-06 11:08:40|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|0
1651835340000|2022-05-06 11:09:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|1
1651835360000|2022-05-06 11:09:20|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1651835370000|2022-05-06 11:09:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651835380000|2022-05-06 11:09:40|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1651835390000|2022-05-06 11:09:50|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1651835400000|2022-05-06 11:10:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1651835410000|2022-05-06 11:10:10|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.5|1603.3|2
1651835420000|2022-05-06 11:10:20|1604.5|1603.3|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|10
1651835430000|2022-05-06 11:10:30|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|10
1651835440000|2022-05-06 11:10:40|1603.7|1602.5|1604|1602.8|1604|1602.8|1603.7|1602.5|12
1651835460000|2022-05-06 11:11:00|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|1
1651835470000|2022-05-06 11:11:10|||||||||3
1651835490000|2022-05-06 11:11:30|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|2
1651835530000|2022-05-06 11:12:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|2
1651835540000|2022-05-06 11:12:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|3
1651835570000|2022-05-06 11:12:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651835580000|2022-05-06 11:13:00|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|1
1651835590000|2022-05-06 11:13:10|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|14
1651835600000|2022-05-06 11:13:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1651835610000|2022-05-06 11:13:30|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|2
1651835620000|2022-05-06 11:13:40|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.2|1603|0
1651835630000|2022-05-06 11:13:50|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1651835640000|2022-05-06 11:14:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1651835650000|2022-05-06 11:14:10|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651835660000|2022-05-06 11:14:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.1|1602.9|1
1651835690000|2022-05-06 11:14:50|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|1
1651835700000|2022-05-06 11:15:00|||||||||1
1651835710000|2022-05-06 11:15:10|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|6
1651835720000|2022-05-06 11:15:20|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|8
1651835740000|2022-05-06 11:15:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1651835750000|2022-05-06 11:15:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|3
1651835760000|2022-05-06 11:16:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1651835780000|2022-05-06 11:16:20|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|2
1651835790000|2022-05-06 11:16:30|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|2
1651835800000|2022-05-06 11:16:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|4
1651835820000|2022-05-06 11:17:00|1605.1|1603.9|1604.2|1603|1605.1|1603.9|1604.2|1603|6
1651835830000|2022-05-06 11:17:10|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.7|1602.5|12
1651835850000|2022-05-06 11:17:30|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|6
1651835860000|2022-05-06 11:17:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|4
1651835870000|2022-05-06 11:17:50|||||||||2
1651835890000|2022-05-06 11:18:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1651835920000|2022-05-06 11:18:40|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|3
1651835940000|2022-05-06 11:19:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1651835950000|2022-05-06 11:19:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1651835960000|2022-05-06 11:19:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.2|1602|4
1651835970000|2022-05-06 11:19:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1651835980000|2022-05-06 11:19:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1651836020000|2022-05-06 11:20:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1
1651836030000|2022-05-06 11:20:30|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|1
1651836050000|2022-05-06 11:20:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1651836060000|2022-05-06 11:21:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|3
1651836070000|2022-05-06 11:21:10|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1651836080000|2022-05-06 11:21:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1651836090000|2022-05-06 11:21:30|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.1|1600.9|45
1651836110000|2022-05-06 11:21:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1651836120000|2022-05-06 11:22:00|1602.5|1601.3|1602.9|1601.7|1602.9|1601.7|1602.5|1601.3|1
1651836160000|2022-05-06 11:22:40|1603|1601.8|1602.7|1601.5|1603|1601.8|1602.7|1601.5|3
1651836170000|2022-05-06 11:22:50|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1651836180000|2022-05-06 11:23:00|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1651836190000|2022-05-06 11:23:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1651836200000|2022-05-06 11:23:20|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|0
1651836210000|2022-05-06 11:23:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1651836220000|2022-05-06 11:23:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|2
1651836230000|2022-05-06 11:23:50|||||||||2
1651836250000|2022-05-06 11:24:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|23
1651836290000|2022-05-06 11:24:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|17
1651836300000|2022-05-06 11:25:00|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1651836310000|2022-05-06 11:25:10|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|2
1651836360000|2022-05-06 11:26:00|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1651836370000|2022-05-06 11:26:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1
1651836380000|2022-05-06 11:26:20|||||||||2
1651836420000|2022-05-06 11:27:00|||||||||1
1651836440000|2022-05-06 11:27:20|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1651836450000|2022-05-06 11:27:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1651836460000|2022-05-06 11:27:40|1602.9|1601.7|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|18
1651836480000|2022-05-06 11:28:00|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|1
1651836490000|2022-05-06 11:28:10|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|10
1651836500000|2022-05-06 11:28:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1651836510000|2022-05-06 11:28:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1651836520000|2022-05-06 11:28:40|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|4
1651836540000|2022-05-06 11:29:00|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|4
1651836550000|2022-05-06 11:29:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1651836590000|2022-05-06 11:29:50|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|5
1651836600000|2022-05-06 11:30:00|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|2
1651836610000|2022-05-06 11:30:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1651836620000|2022-05-06 11:30:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1651836630000|2022-05-06 11:30:30|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|3
1651836650000|2022-05-06 11:30:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|4
1651836660000|2022-05-06 11:31:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1651836670000|2022-05-06 11:31:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|4
1651836680000|2022-05-06 11:31:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|5
1651836700000|2022-05-06 11:31:40|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|27
1651836720000|2022-05-06 11:32:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|7
1651836740000|2022-05-06 11:32:20|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|11
1651836750000|2022-05-06 11:32:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|5
1651836760000|2022-05-06 11:32:40|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|4
1651836770000|2022-05-06 11:32:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1651836780000|2022-05-06 11:33:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1651836820000|2022-05-06 11:33:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651836830000|2022-05-06 11:33:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1651836840000|2022-05-06 11:34:00|||||||||1
1651836850000|2022-05-06 11:34:10|||||||||1
1651836910000|2022-05-06 11:35:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651836930000|2022-05-06 11:35:30|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|1
1651836940000|2022-05-06 11:35:40|||||||||2
1651836950000|2022-05-06 11:35:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1651836960000|2022-05-06 11:36:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1651836970000|2022-05-06 11:36:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651836980000|2022-05-06 11:36:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|4
1651836990000|2022-05-06 11:36:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1651837000000|2022-05-06 11:36:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|2
1651837020000|2022-05-06 11:37:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|4
1651837130000|2022-05-06 11:38:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1651837200000|2022-05-06 11:40:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651837210000|2022-05-06 11:40:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1651837230000|2022-05-06 11:40:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651837250000|2022-05-06 11:40:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1651837260000|2022-05-06 11:41:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1651837270000|2022-05-06 11:41:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1651837290000|2022-05-06 11:41:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1651837300000|2022-05-06 11:41:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|11
1651837320000|2022-05-06 11:42:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651837330000|2022-05-06 11:42:10|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|4
1651837340000|2022-05-06 11:42:20|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|4
1651837360000|2022-05-06 11:42:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651837370000|2022-05-06 11:42:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651837380000|2022-05-06 11:43:00|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|14
1651837390000|2022-05-06 11:43:10|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|23
1651837400000|2022-05-06 11:43:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1651837410000|2022-05-06 11:43:30|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1651837420000|2022-05-06 11:43:40|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1651837430000|2022-05-06 11:43:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1651837440000|2022-05-06 11:44:00|||||||||2
1651837450000|2022-05-06 11:44:10|1606.1|1604.9|1605.9|1604.7|1606.4|1605.2|1605.9|1604.7|13
1651837460000|2022-05-06 11:44:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|31
1651837470000|2022-05-06 11:44:30|1605|1603.8|1605.3|1604.1|1605.3|1604.1|1605|1603.8|4
1651837480000|2022-05-06 11:44:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1651837490000|2022-05-06 11:44:50|||||||||1
1651837500000|2022-05-06 11:45:00|||||||||1
1651837520000|2022-05-06 11:45:20|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|13
1651837530000|2022-05-06 11:45:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1651837550000|2022-05-06 11:45:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1651837560000|2022-05-06 11:46:00|1605|1603.8|1605.8|1604.6|1605.8|1604.6|1605|1603.8|2
1651837570000|2022-05-06 11:46:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1651837580000|2022-05-06 11:46:20|1605.8|1604.6|1606.1|1604.9|1606.3|1605.1|1605.8|1604.6|5
1651837590000|2022-05-06 11:46:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1651837600000|2022-05-06 11:46:40|||||||||1
1651837610000|2022-05-06 11:46:50|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1651837620000|2022-05-06 11:47:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1651837630000|2022-05-06 11:47:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1651837640000|2022-05-06 11:47:20|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|10
1651837660000|2022-05-06 11:47:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|5
1651837670000|2022-05-06 11:47:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1651837680000|2022-05-06 11:48:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1651837690000|2022-05-06 11:48:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1651837730000|2022-05-06 11:48:50|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1651837740000|2022-05-06 11:49:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|8
1651837780000|2022-05-06 11:49:40|||||||||1
1651837810000|2022-05-06 11:50:10|||||||||2
1651837820000|2022-05-06 11:50:20|||||||||2
1651837830000|2022-05-06 11:50:30|||||||||1
1651837860000|2022-05-06 11:51:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1651837890000|2022-05-06 11:51:30|||||||||3
1651837900000|2022-05-06 11:51:40|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|9
1651837910000|2022-05-06 11:51:50|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|4
1651837920000|2022-05-06 11:52:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1651837930000|2022-05-06 11:52:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|9
1651837950000|2022-05-06 11:52:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1651837960000|2022-05-06 11:52:40|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1651837970000|2022-05-06 11:52:50|||||||||2
1651837980000|2022-05-06 11:53:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|1
1651837990000|2022-05-06 11:53:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651838010000|2022-05-06 11:53:30|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.8|1604.6|2
1651838020000|2022-05-06 11:53:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651838050000|2022-05-06 11:54:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1651838060000|2022-05-06 11:54:20|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1651838080000|2022-05-06 11:54:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1651838090000|2022-05-06 11:54:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|2
1651838120000|2022-05-06 11:55:20|||||||||2
1651838160000|2022-05-06 11:56:00|1606.1|1604.9|1606.6|1605.4|1606.9|1605.7|1606.1|1604.9|3
1651838180000|2022-05-06 11:56:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1651838190000|2022-05-06 11:56:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1651838210000|2022-05-06 11:56:50|1606.7|1605.5|1607|1605.8|1607.2|1606|1606.7|1605.5|5
1651838220000|2022-05-06 11:57:00|||||||||3
1651838230000|2022-05-06 11:57:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1651838240000|2022-05-06 11:57:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1651838250000|2022-05-06 11:57:30|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|2
1651838260000|2022-05-06 11:57:40|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|4
1651838270000|2022-05-06 11:57:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|11
1651838280000|2022-05-06 11:58:00|||||||||12
1651838290000|2022-05-06 11:58:10|||||||||3
1651838300000|2022-05-06 11:58:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|7
1651838310000|2022-05-06 11:58:30|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|13
1651838320000|2022-05-06 11:58:40|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|4
1651838330000|2022-05-06 11:58:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1651838340000|2022-05-06 11:59:00|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|5
1651838350000|2022-05-06 11:59:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1651838370000|2022-05-06 11:59:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1651838390000|2022-05-06 11:59:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1651838410000|2022-05-06 12:00:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|5
1651838430000|2022-05-06 12:00:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|2
1651838450000|2022-05-06 12:00:50|1606.5|1605.3|1606.2|1605|1606.5|1605.3|1606.2|1605|16
1651838460000|2022-05-06 12:01:00|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|9
1651838470000|2022-05-06 12:01:10|||||||||5
1651838490000|2022-05-06 12:01:30|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.8|1604.6|4
1651838520000|2022-05-06 12:02:00|1605.7|1604.5|1605.4|1604.2|1605.7|1604.5|1605.2|1604|85
1651838530000|2022-05-06 12:02:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1651838540000|2022-05-06 12:02:20|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|1
1651838580000|2022-05-06 12:03:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.5|1604.3|2
1651838590000|2022-05-06 12:03:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|3
1651838610000|2022-05-06 12:03:30|||||||||1
1651838620000|2022-05-06 12:03:40|||||||||1
1651838650000|2022-05-06 12:04:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|3
1651838660000|2022-05-06 12:04:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1651838680000|2022-05-06 12:04:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1651838700000|2022-05-06 12:05:00|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|3
1651838710000|2022-05-06 12:05:10|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|2
1651838720000|2022-05-06 12:05:20|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1651838750000|2022-05-06 12:05:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1651838760000|2022-05-06 12:06:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1651838770000|2022-05-06 12:06:10|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1651838790000|2022-05-06 12:06:30|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607|1605.8|7
1651838800000|2022-05-06 12:06:40|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|2
1651838820000|2022-05-06 12:07:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|2
1651838830000|2022-05-06 12:07:10|1607|1605.8|1607.1|1605.9|1607.7|1606.5|1607|1605.8|11
1651838840000|2022-05-06 12:07:20|1607.2|1606|1607.2|1606|1608.2|1607|1607.1|1605.9|28
1651838850000|2022-05-06 12:07:30|||||||||2
1651838860000|2022-05-06 12:07:40|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.2|1606|33
1651838870000|2022-05-06 12:07:50|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|7
1651838900000|2022-05-06 12:08:20|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|1
1651838910000|2022-05-06 12:08:30|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1651838920000|2022-05-06 12:08:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1651838940000|2022-05-06 12:09:00|1607.5|1606.3|1607.2|1606|1607.6|1606.4|1607.2|1606|5
1651838960000|2022-05-06 12:09:20|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|4
1651838970000|2022-05-06 12:09:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|10
1651838980000|2022-05-06 12:09:40|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|13
1651839010000|2022-05-06 12:10:10|||||||||1
1651839030000|2022-05-06 12:10:30|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|2
1651839040000|2022-05-06 12:10:40|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1651839060000|2022-05-06 12:11:00|1607.5|1606.3|1607.5|1606.3|1607.9|1606.7|1607.4|1606.2|11
1651839070000|2022-05-06 12:11:10|1607.9|1606.7|1607.4|1606.2|1607.9|1606.7|1607.4|1606.2|9
1651839090000|2022-05-06 12:11:30|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|0
1651839110000|2022-05-06 12:11:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1651839130000|2022-05-06 12:12:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|2
1651839140000|2022-05-06 12:12:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651839180000|2022-05-06 12:13:00|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|5
1651839200000|2022-05-06 12:13:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1651839230000|2022-05-06 12:13:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|3
1651839240000|2022-05-06 12:14:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1651839250000|2022-05-06 12:14:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1651839270000|2022-05-06 12:14:30|||||||||1
1651839280000|2022-05-06 12:14:40|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1651839310000|2022-05-06 12:15:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1651839330000|2022-05-06 12:15:30|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|1
1651839340000|2022-05-06 12:15:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651839350000|2022-05-06 12:15:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651839360000|2022-05-06 12:16:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651839380000|2022-05-06 12:16:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|5
1651839390000|2022-05-06 12:16:30|1607.7|1606.5|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|5
1651839400000|2022-05-06 12:16:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651839420000|2022-05-06 12:17:00|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|2
1651839440000|2022-05-06 12:17:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1651839460000|2022-05-06 12:17:40|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|1
1651839480000|2022-05-06 12:18:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1651839500000|2022-05-06 12:18:20|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|5
1651839510000|2022-05-06 12:18:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1651839540000|2022-05-06 12:19:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1651839600000|2022-05-06 12:20:00|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.2|1606|5
1651839630000|2022-05-06 12:20:30|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.8|1606.6|6
1651839640000|2022-05-06 12:20:40|1607.8|1606.6|1607.8|1606.6|1608|1606.8|1607.8|1606.6|2
1651839650000|2022-05-06 12:20:50|||||||||1
1651839660000|2022-05-06 12:21:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1651839670000|2022-05-06 12:21:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1651839680000|2022-05-06 12:21:20|||||||||2
1651839690000|2022-05-06 12:21:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|3
1651839700000|2022-05-06 12:21:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1651839710000|2022-05-06 12:21:50|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|3
1651839720000|2022-05-06 12:22:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1651839740000|2022-05-06 12:22:20|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1651839760000|2022-05-06 12:22:40|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|1
1651839770000|2022-05-06 12:22:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|3
1651839780000|2022-05-06 12:23:00|1607.6|1606.4|1608.2|1607|1608.2|1607|1607.6|1606.4|2
1651839790000|2022-05-06 12:23:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1651839810000|2022-05-06 12:23:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1651839820000|2022-05-06 12:23:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651839830000|2022-05-06 12:23:50|||||||||1
1651839850000|2022-05-06 12:24:10|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|5
1651839860000|2022-05-06 12:24:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1651839880000|2022-05-06 12:24:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1651839890000|2022-05-06 12:24:50|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|1
1651839900000|2022-05-06 12:25:00|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|2
1651839910000|2022-05-06 12:25:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651839920000|2022-05-06 12:25:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1651839960000|2022-05-06 12:26:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1651839970000|2022-05-06 12:26:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651839980000|2022-05-06 12:26:20|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1608.1|1606.9|4
1651839990000|2022-05-06 12:26:30|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|1
1651840010000|2022-05-06 12:26:50|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1651840020000|2022-05-06 12:27:00|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.7|1606.5|7
1651840060000|2022-05-06 12:27:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1651840070000|2022-05-06 12:27:50|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1651840080000|2022-05-06 12:28:00|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.9|1606.7|3
1651840110000|2022-05-06 12:28:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1651840120000|2022-05-06 12:28:40|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|3
1651840130000|2022-05-06 12:28:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1651840140000|2022-05-06 12:29:00|1608|1606.8|1608.2|1607|1608.5|1607.3|1607.8|1606.6|14
1651840150000|2022-05-06 12:29:10|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.2|1607|2
1651840160000|2022-05-06 12:29:20|||||||||1
1651840170000|2022-05-06 12:29:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|6
1651840180000|2022-05-06 12:29:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1651840200000|2022-05-06 12:30:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1651840230000|2022-05-06 12:30:30|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|2
1651840240000|2022-05-06 12:30:40|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.8|1606.6|3
1651840250000|2022-05-06 12:30:50|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|3
1651840260000|2022-05-06 12:31:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|2
1651840270000|2022-05-06 12:31:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1651840280000|2022-05-06 12:31:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|2
1651840290000|2022-05-06 12:31:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1651840300000|2022-05-06 12:31:40|1607.7|1606.5|1607.2|1606|1607.7|1606.5|1607.2|1606|4
1651840310000|2022-05-06 12:31:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1651840320000|2022-05-06 12:32:00|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|10
1651840330000|2022-05-06 12:32:10|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|1
1651840340000|2022-05-06 12:32:20|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|0
1651840350000|2022-05-06 12:32:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1651840360000|2022-05-06 12:32:40|1606.9|1605.7|1607.8|1606.6|1607.8|1606.6|1606.9|1605.7|6
1651840370000|2022-05-06 12:32:50|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.6|1606.4|1
1651840380000|2022-05-06 12:33:00|1607.9|1606.7|1608.6|1607.4|1608.7|1607.5|1607.9|1606.7|10
1651840400000|2022-05-06 12:33:20|1609|1607.8|1609|1607.8|1609|1607.8|1608.8|1607.6|9
1651840410000|2022-05-06 12:33:30|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|1
1651840420000|2022-05-06 12:33:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1651840430000|2022-05-06 12:33:50|1608.7|1607.5|1608.8|1607.6|1609.1|1607.9|1608.7|1607.5|2
1651840440000|2022-05-06 12:34:00|1608.9|1607.7|1609.2|1608|1609.2|1608|1608.9|1607.7|2
1651840450000|2022-05-06 12:34:10|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|32
1651840460000|2022-05-06 12:34:20|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|1
1651840470000|2022-05-06 12:34:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1651840480000|2022-05-06 12:34:40|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1651840500000|2022-05-06 12:35:00|1608.9|1607.7|1609|1607.8|1609.1|1607.9|1608.9|1607.7|0
1651840520000|2022-05-06 12:35:20|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|3
1651840530000|2022-05-06 12:35:30|1608.8|1607.6|1608.9|1607.7|1609|1607.8|1608.7|1607.5|4
1651840540000|2022-05-06 12:35:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1651840550000|2022-05-06 12:35:50|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1651840560000|2022-05-06 12:36:00|1609.1|1607.9|1609.2|1608|1609.4|1608.2|1609|1607.8|20
1651840570000|2022-05-06 12:36:10|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1651840580000|2022-05-06 12:36:20|1608.9|1607.7|1609|1607.8|1609.1|1607.9|1608.8|1607.6|9
1651840590000|2022-05-06 12:36:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1651840600000|2022-05-06 12:36:40|1609.2|1608|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|3
1651840610000|2022-05-06 12:36:50|1608.7|1607.5|1608.8|1607.6|1609|1607.8|1608.6|1607.4|6
1651840620000|2022-05-06 12:37:00|1609.1|1607.9|1609.2|1608|1609.3|1608.1|1609.1|1607.9|9
1651840630000|2022-05-06 12:37:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|9
1651840640000|2022-05-06 12:37:20|||||||||1
1651840650000|2022-05-06 12:37:30|1609.1|1607.9|1609.2|1608|1609.4|1608.2|1609.1|1607.9|9
1651840660000|2022-05-06 12:37:40|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.2|1608|4
1651840670000|2022-05-06 12:37:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1651840680000|2022-05-06 12:38:00|1609.9|1608.7|1610.1|1608.9|1610.2|1609|1609.9|1608.7|22
1651840690000|2022-05-06 12:38:10|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|5
1651840700000|2022-05-06 12:38:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|8
1651840710000|2022-05-06 12:38:30|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|7
1651840720000|2022-05-06 12:38:40|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|5
1651840730000|2022-05-06 12:38:50|1610.2|1609|1610.2|1609|1610.2|1609|1610|1608.8|6
1651840740000|2022-05-06 12:39:00|1610.1|1608.9|1609.7|1608.5|1610.1|1608.9|1609.6|1608.4|26
1651840750000|2022-05-06 12:39:10|1609.8|1608.6|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|1
1651840760000|2022-05-06 12:39:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1651840770000|2022-05-06 12:39:30|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|1
1651840780000|2022-05-06 12:39:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|10
1651840790000|2022-05-06 12:39:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|12
1651840800000|2022-05-06 12:40:00|1610.6|1609.4|1611|1609.8|1611|1609.8|1610.6|1609.4|21
1651840810000|2022-05-06 12:40:10|1610.9|1609.7|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|7
1651840820000|2022-05-06 12:40:20|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1651840830000|2022-05-06 12:40:30|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|1
1651840860000|2022-05-06 12:41:00|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|1
1651840870000|2022-05-06 12:41:10|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|5
1651840890000|2022-05-06 12:41:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1651840900000|2022-05-06 12:41:40|1609.7|1608.5|1609.1|1607.9|1609.7|1608.5|1609.1|1607.9|2
1651840920000|2022-05-06 12:42:00|1609|1607.8|1609.2|1608|1609.2|1608|1608.8|1607.6|2
1651840930000|2022-05-06 12:42:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|2
1651840940000|2022-05-06 12:42:20|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|1
1651840950000|2022-05-06 12:42:30|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|1
1651840960000|2022-05-06 12:42:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1651840970000|2022-05-06 12:42:50|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|2
1651840980000|2022-05-06 12:43:00|1609.6|1608.4|1609.1|1607.9|1609.6|1608.4|1609.1|1607.9|7
1651840990000|2022-05-06 12:43:10|1609|1607.8|1607.7|1606.5|1609|1607.8|1607.6|1606.4|14
1651841000000|2022-05-06 12:43:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1651841010000|2022-05-06 12:43:30|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.8|1606.6|11
1651841020000|2022-05-06 12:43:40|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.5|1606.3|2
1651841030000|2022-05-06 12:43:50|1607.7|1606.5|1607.3|1606.1|1607.8|1606.6|1607.3|1606.1|1
1651841040000|2022-05-06 12:44:00|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|15
1651841050000|2022-05-06 12:44:10|1607.3|1606.1|1607.4|1606.2|1607.5|1606.3|1607.3|1606.1|4
1651841060000|2022-05-06 12:44:20|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|4
1651841070000|2022-05-06 12:44:30|1608.2|1607|1608|1606.8|1608.2|1607|1607.9|1606.7|6
1651841080000|2022-05-06 12:44:40|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1651841090000|2022-05-06 12:44:50|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|7
1651843800000|2022-05-06 13:30:00|1608.7|1607.5|1607.7|1606.5|1608.7|1607.5|1606.7|1605.5|284
1651843810000|2022-05-06 13:30:10|1608.1|1606.9|1608|1606.8|1609.1|1607.9|1607.9|1606.7|78
1651843820000|2022-05-06 13:30:20|1607.4|1606.2|1606.7|1605.5|1607.6|1606.4|1606.7|1605.5|57
1651843830000|2022-05-06 13:30:30|1607.2|1606|1607|1605.8|1607.6|1606.4|1606.7|1605.5|34
1651843840000|2022-05-06 13:30:40|1607.1|1605.9|1606.2|1605|1607.4|1606.2|1606.1|1604.9|49
1651843850000|2022-05-06 13:30:50|1606.3|1605.1|1606|1604.8|1606.4|1605.2|1605.6|1604.4|53
1651843860000|2022-05-06 13:31:00|1606.1|1604.9|1604.5|1603.3|1606.1|1604.9|1604.3|1603.1|112
1651843870000|2022-05-06 13:31:10|1604.8|1603.6|1604.7|1603.5|1605.2|1604|1604.6|1603.4|58
1651843880000|2022-05-06 13:31:20|1604.6|1603.4|1604.9|1603.7|1605.3|1604.1|1604.4|1603.2|53
1651843890000|2022-05-06 13:31:30|1605|1603.8|1605.2|1604|1605.5|1604.3|1604.2|1603|75
1651843900000|2022-05-06 13:31:40|1605.1|1603.9|1605.1|1603.9|1605.7|1604.5|1604.5|1603.3|79
1651843910000|2022-05-06 13:31:50|1605.2|1604|1603.9|1602.7|1605.2|1604|1603.6|1602.4|69
1651843920000|2022-05-06 13:32:00|1603.8|1602.6|1603.3|1602.1|1603.9|1602.7|1603.3|1602.1|104
1651843930000|2022-05-06 13:32:10|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.3|1601.1|52
1651843940000|2022-05-06 13:32:20|1602.6|1601.4|1603.6|1602.4|1603.7|1602.5|1602.6|1601.4|37
1651843950000|2022-05-06 13:32:30|1603.2|1602|1603.6|1602.4|1604|1602.8|1603.2|1602|37
1651843960000|2022-05-06 13:32:40|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|11
1651843970000|2022-05-06 13:32:50|1603.8|1602.6|1603.4|1602.2|1603.9|1602.7|1603.3|1602.1|45
1651843980000|2022-05-06 13:33:00|1603.3|1602.1|1604.9|1603.7|1604.9|1603.7|1603.3|1602.1|79
1651843990000|2022-05-06 13:33:10|1604.8|1603.6|1605|1603.8|1605.1|1603.9|1604.3|1603.1|74
1651844000000|2022-05-06 13:33:20|1604.9|1603.7|1604.7|1603.5|1605.1|1603.9|1604.5|1603.3|27
1651844010000|2022-05-06 13:33:30|1604.8|1603.6|1605.7|1604.5|1605.7|1604.5|1604.8|1603.6|19
1651844020000|2022-05-06 13:33:40|1605.5|1604.3|1605.8|1604.6|1605.9|1604.7|1605.4|1604.2|42
1651844030000|2022-05-06 13:33:50|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|25
1651844040000|2022-05-06 13:34:00|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1605.9|1604.7|31
1651844050000|2022-05-06 13:34:10|1606.3|1605.1|1605.8|1604.6|1606.4|1605.2|1605.7|1604.5|50
1651844060000|2022-05-06 13:34:20|1605.9|1604.7|1605.9|1604.7|1606|1604.8|1605.7|1604.5|6
1651844070000|2022-05-06 13:34:30|1605.8|1604.6|1606.1|1604.9|1606.2|1605|1605.8|1604.6|39
1651844080000|2022-05-06 13:34:40|1606.2|1605|1606.5|1605.3|1606.7|1605.5|1606.1|1604.9|24
1651844090000|2022-05-06 13:34:50|1606.4|1605.2|1605.3|1604.1|1606.4|1605.2|1605.3|1604.1|13
1651844100000|2022-05-06 13:35:00|1605.2|1604|1604.9|1603.7|1605.4|1604.2|1604.9|1603.7|43
1651844110000|2022-05-06 13:35:10|1605|1603.8|1604|1602.8|1605.2|1604|1604|1602.8|14
1651844120000|2022-05-06 13:35:20|1603.9|1602.7|1604.1|1602.9|1604.2|1603|1603.6|1602.4|32
1651844130000|2022-05-06 13:35:30|1604|1602.8|1603.9|1602.7|1604.2|1603|1603.8|1602.6|9
1651844140000|2022-05-06 13:35:40|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|13
1651844150000|2022-05-06 13:35:50|1603.8|1602.6|1604.8|1603.6|1604.9|1603.7|1603.7|1602.5|17
1651844160000|2022-05-06 13:36:00|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|7
1651844170000|2022-05-06 13:36:10|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.1|1602.9|30
1651844180000|2022-05-06 13:36:20|1604.9|1603.7|1604.5|1603.3|1604.9|1603.7|1604.5|1603.3|4
1651844190000|2022-05-06 13:36:30|1604.3|1603.1|1604|1602.8|1604.5|1603.3|1604|1602.8|19
1651844200000|2022-05-06 13:36:40|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.9|1602.7|27
1651844210000|2022-05-06 13:36:50|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.9|1602.7|24
1651844220000|2022-05-06 13:37:00|1603.8|1602.6|1603.9|1602.7|1604|1602.8|1603.7|1602.5|40
1651844230000|2022-05-06 13:37:10|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.2|1603|15
1651844240000|2022-05-06 13:37:20|1604.3|1603.1|1603.4|1602.2|1604.3|1603.1|1603.4|1602.2|22
1651844250000|2022-05-06 13:37:30|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.4|1602.2|22
1651844260000|2022-05-06 13:37:40|1603.8|1602.6|1602.9|1601.7|1603.8|1602.6|1602.9|1601.7|85
1651844270000|2022-05-06 13:37:50|1603|1601.8|1603.3|1602.1|1603.5|1602.3|1603|1601.8|47
1651844280000|2022-05-06 13:38:00|1603|1601.8|1601.9|1600.7|1603.1|1601.9|1601.9|1600.7|102
1651844290000|2022-05-06 13:38:10|1602|1600.8|1601.4|1600.2|1602.2|1601|1601.4|1600.2|38
1651844300000|2022-05-06 13:38:20|1601|1599.8|1601|1599.8|1601|1599.8|1600.6|1599.4|51
1651844310000|2022-05-06 13:38:30|1600.8|1599.6|1600.5|1599.3|1600.9|1599.7|1600.4|1599.2|98
1651844320000|2022-05-06 13:38:40|1600.4|1599.2|1600.5|1599.3|1600.9|1599.7|1600.4|1599.2|88
1651844330000|2022-05-06 13:38:50|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|75
1651844340000|2022-05-06 13:39:00|1600.3|1599.1|1601.4|1600.2|1601.4|1600.2|1600.2|1599|101
1651844350000|2022-05-06 13:39:10|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.4|1600.2|30
1651844360000|2022-05-06 13:39:20|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|13
1651844370000|2022-05-06 13:39:30|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|16
1651844380000|2022-05-06 13:39:40|1601.7|1600.5|1602.2|1601|1602.4|1601.2|1601.6|1600.4|13
1651844390000|2022-05-06 13:39:50|1602.1|1600.9|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|22
1651844400000|2022-05-06 13:40:00|1601.9|1600.7|1601.2|1600|1602.4|1601.2|1601.2|1600|120
1651844410000|2022-05-06 13:40:10|1601.3|1600.1|1600.6|1599.4|1601.3|1600.1|1600.6|1599.4|19
1651844420000|2022-05-06 13:40:20|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.3|1599.1|34
1651844430000|2022-05-06 13:40:30|1600.9|1599.7|1601.1|1599.9|1601.1|1599.9|1600.7|1599.5|38
1651844440000|2022-05-06 13:40:40|1601|1599.8|1601|1599.8|1601|1599.8|1600.7|1599.5|50
1651844450000|2022-05-06 13:40:50|1601.2|1600|1600.5|1599.3|1601.2|1600|1600.5|1599.3|25
1651844460000|2022-05-06 13:41:00|1600.7|1599.5|1600|1598.8|1600.8|1599.6|1599.9|1598.7|73
1651844470000|2022-05-06 13:41:10|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.5|1598.3|108
1651844480000|2022-05-06 13:41:20|1599.9|1598.7|1599.7|1598.5|1599.9|1598.7|1599.5|1598.3|64
1651844490000|2022-05-06 13:41:30|1599.9|1598.7|1600.1|1598.9|1600.2|1599|1599.7|1598.5|52
1651844500000|2022-05-06 13:41:40|1600|1598.8|1598.5|1597.3|1600|1598.8|1598.5|1597.3|71
1651844510000|2022-05-06 13:41:50|1598.7|1597.5|1599|1597.8|1599|1597.8|1598.2|1597|51
1651844520000|2022-05-06 13:42:00|1599.2|1598|1599.3|1598.1|1599.5|1598.3|1598.9|1597.7|37
1651844530000|2022-05-06 13:42:10|1599.6|1598.4|1599.4|1598.2|1599.6|1598.4|1599.4|1598.2|45
1651844540000|2022-05-06 13:42:20|1599.5|1598.3|1599.4|1598.2|1599.7|1598.5|1598.9|1597.7|72
1651844550000|2022-05-06 13:42:30|1599.5|1598.3|1599.9|1598.7|1599.9|1598.7|1599.4|1598.2|39
1651844560000|2022-05-06 13:42:40|1600.1|1598.9|1600.8|1599.6|1600.8|1599.6|1600.1|1598.9|51
1651844570000|2022-05-06 13:42:50|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|16
1651844580000|2022-05-06 13:43:00|1600.5|1599.3|1600|1598.8|1600.5|1599.3|1599.9|1598.7|94
1651844590000|2022-05-06 13:43:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1651844600000|2022-05-06 13:43:20|1600.3|1599.1|1599.3|1598.1|1600.3|1599.1|1599.3|1598.1|63
1651844610000|2022-05-06 13:43:30|1599.4|1598.2|1599.7|1598.5|1599.7|1598.5|1599.1|1597.9|54
1651844620000|2022-05-06 13:43:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|50
1651844630000|2022-05-06 13:43:50|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|40
1651844640000|2022-05-06 13:44:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.2|1598|37
1651844650000|2022-05-06 13:44:10|1599.2|1598|1599.4|1598.2|1599.5|1598.3|1599|1597.8|112
1651844660000|2022-05-06 13:44:20|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.8|1597.6|41
1651844670000|2022-05-06 13:44:30|1599.1|1597.9|1599|1597.8|1599.2|1598|1598.9|1597.7|19
1651844680000|2022-05-06 13:44:40|1598.9|1597.7|1599|1597.8|1599.2|1598|1598.8|1597.6|10
1651844690000|2022-05-06 13:44:50|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.5|1597.3|19
1651844700000|2022-05-06 13:45:00|1598.2|1597|1598.2|1597|1598.5|1597.3|1598.2|1597|100
1651844710000|2022-05-06 13:45:10|1598.1|1596.9|1597.9|1596.7|1598.2|1597|1597.9|1596.7|33
1651844720000|2022-05-06 13:45:20|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|22
1651844730000|2022-05-06 13:45:30|1598|1596.8|1598.4|1597.2|1598.4|1597.2|1597.7|1596.5|63
1651844740000|2022-05-06 13:45:40|1598|1596.8|1598|1596.8|1598|1596.8|1597.9|1596.7|94
1651844750000|2022-05-06 13:45:50|1598.2|1597|1597.9|1596.7|1598.2|1597|1597.8|1596.6|19
1651844760000|2022-05-06 13:46:00|1598|1596.8|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|28
1651844770000|2022-05-06 13:46:10|1598|1596.8|1597.9|1596.7|1598.2|1597|1597.8|1596.6|36
1651844780000|2022-05-06 13:46:20|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|14
1651844790000|2022-05-06 13:46:30|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|26
1651844800000|2022-05-06 13:46:40|1597.8|1596.6|1598.4|1597.2|1598.4|1597.2|1597.7|1596.5|117
1651844810000|2022-05-06 13:46:50|1598.3|1597.1|1598.1|1596.9|1598.4|1597.2|1598.1|1596.9|38
1651844820000|2022-05-06 13:47:00|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.7|1596.5|22
1651844830000|2022-05-06 13:47:10|1597.7|1596.5|1597.9|1596.7|1598.2|1597|1597.7|1596.5|46
1651844840000|2022-05-06 13:47:20|1598|1596.8|1597.4|1596.2|1598|1596.8|1597.4|1596.2|67
1651844850000|2022-05-06 13:47:30|1597.7|1596.5|1598.2|1597|1598.3|1597.1|1597.7|1596.5|42
1651844860000|2022-05-06 13:47:40|1598.4|1597.2|1597.3|1596.1|1598.4|1597.2|1596.8|1595.6|151
1651844870000|2022-05-06 13:47:50|1597.4|1596.2|1597.2|1596|1598|1596.8|1596.9|1595.7|50
1651844880000|2022-05-06 13:48:00|1597.3|1596.1|1597.2|1596|1597.4|1596.2|1596.9|1595.7|34
1651844890000|2022-05-06 13:48:10|1597.3|1596.1|1596.9|1595.7|1597.3|1596.1|1596.9|1595.7|34
1651844900000|2022-05-06 13:48:20|1596.7|1595.5|1595.8|1594.6|1596.7|1595.5|1594.9|1593.7|113
1651844910000|2022-05-06 13:48:30|1595.9|1594.7|1596.3|1595.1|1596.3|1595.1|1595.8|1594.6|41
1651844920000|2022-05-06 13:48:40|1596.4|1595.2|1596.8|1595.6|1596.8|1595.6|1595.8|1594.6|46
1651844930000|2022-05-06 13:48:50|1597|1595.8|1597|1595.8|1597.4|1596.2|1596.9|1595.7|52
1651844940000|2022-05-06 13:49:00|1596.9|1595.7|1597.5|1596.3|1597.9|1596.7|1596.8|1595.6|73
1651844950000|2022-05-06 13:49:10|1597.4|1596.2|1597.8|1596.6|1598.1|1596.9|1597.4|1596.2|34
1651844960000|2022-05-06 13:49:20|1597.9|1596.7|1597.5|1596.3|1597.9|1596.7|1597.4|1596.2|42
1651844970000|2022-05-06 13:49:30|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|7
1651844980000|2022-05-06 13:49:40|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|19
1651844990000|2022-05-06 13:49:50|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|26
1651845000000|2022-05-06 13:50:00|1597.6|1596.4|1597.9|1596.7|1597.9|1596.7|1597.1|1595.9|17
1651845010000|2022-05-06 13:50:10|1597.7|1596.5|1596.6|1595.4|1597.8|1596.6|1596.5|1595.3|53
1651845020000|2022-05-06 13:50:20|1596.5|1595.3|1596.1|1594.9|1596.5|1595.3|1596|1594.8|53
1651845030000|2022-05-06 13:50:30|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|59
1651845040000|2022-05-06 13:50:40|1596.1|1594.9|1596.8|1595.6|1596.8|1595.6|1596|1594.8|55
1651845050000|2022-05-06 13:50:50|1596.5|1595.3|1595.8|1594.6|1596.5|1595.3|1595.8|1594.6|35
1651845060000|2022-05-06 13:51:00|1595.6|1594.4|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|58
1651845070000|2022-05-06 13:51:10|1595.8|1594.6|1595.8|1594.6|1596.3|1595.1|1595.8|1594.6|128
1651845080000|2022-05-06 13:51:20|||||||||7
1651845090000|2022-05-06 13:51:30|1595.6|1594.4|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|77
1651845100000|2022-05-06 13:51:40|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.2|1594|99
1651845110000|2022-05-06 13:51:50|1595.7|1594.5|1595.7|1594.5|1595.9|1594.7|1595.4|1594.2|68
1651845120000|2022-05-06 13:52:00|1595.5|1594.3|1595.2|1594|1595.5|1594.3|1595.2|1594|39
1651845130000|2022-05-06 13:52:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|53
1651845140000|2022-05-06 13:52:20|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|6
1651845150000|2022-05-06 13:52:30|1595|1593.8|1595|1593.8|1595.1|1593.9|1594.9|1593.7|62
1651845160000|2022-05-06 13:52:40|1595.1|1593.9|1595|1593.8|1595.2|1594|1594.9|1593.7|13
1651845170000|2022-05-06 13:52:50|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|75
1651845180000|2022-05-06 13:53:00|1594.7|1593.5|1595.4|1594.2|1595.4|1594.2|1593.9|1592.7|112
1651845190000|2022-05-06 13:53:10|1595.2|1594|1594.5|1593.3|1595.4|1594.2|1594.4|1593.2|50
1651845200000|2022-05-06 13:53:20|1594.4|1593.2|1594|1592.8|1594.5|1593.3|1594|1592.8|80
1651845210000|2022-05-06 13:53:30|1594.3|1593.1|1594|1592.8|1594.5|1593.3|1593.9|1592.7|71
1651845220000|2022-05-06 13:53:40|1593.9|1592.7|1595.2|1594|1595.3|1594.1|1593.9|1592.7|53
1651845230000|2022-05-06 13:53:50|1595.4|1594.2|1594.4|1593.2|1595.4|1594.2|1594|1592.8|74
1651845240000|2022-05-06 13:54:00|1594.3|1593.1|1594.2|1593|1594.5|1593.3|1593.8|1592.6|36
1651845250000|2022-05-06 13:54:10|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|17
1651845260000|2022-05-06 13:54:20|1594.3|1593.1|1595.2|1594|1595.3|1594.1|1594.3|1593.1|71
1651845270000|2022-05-06 13:54:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.2|1594|15
1651845280000|2022-05-06 13:54:40|1595.3|1594.1|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|11
1651845290000|2022-05-06 13:54:50|1595.3|1594.1|1594.9|1593.7|1595.4|1594.2|1594.9|1593.7|17
1651845300000|2022-05-06 13:55:00|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1594.8|1593.6|35
1651845310000|2022-05-06 13:55:10|1595|1593.8|1595.2|1594|1595.2|1594|1594.9|1593.7|30
1651845320000|2022-05-06 13:55:20|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|15
1651845330000|2022-05-06 13:55:30|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|8
1651845340000|2022-05-06 13:55:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.1|1592.9|46
1651845350000|2022-05-06 13:55:50|1594.8|1593.6|1594.3|1593.1|1594.8|1593.6|1594.3|1593.1|22
1651845360000|2022-05-06 13:56:00|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594|1592.8|64
1651845370000|2022-05-06 13:56:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|13
1651845380000|2022-05-06 13:56:20|1593.8|1592.6|1593|1591.8|1593.8|1592.6|1592.8|1591.6|80
1651845390000|2022-05-06 13:56:30|1593.1|1591.9|1593.8|1592.6|1593.8|1592.6|1593.1|1591.9|50
1651845400000|2022-05-06 13:56:40|1594|1592.8|1593.6|1592.4|1594|1592.8|1593.6|1592.4|45
1651845410000|2022-05-06 13:56:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|7
1651845420000|2022-05-06 13:57:00|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|19
1651845430000|2022-05-06 13:57:10|1594|1592.8|1595.7|1594.5|1595.7|1594.5|1594|1592.8|52
1651845440000|2022-05-06 13:57:20|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|39
1651845450000|2022-05-06 13:57:30|1595.5|1594.3|1596.1|1594.9|1596.4|1595.2|1595.5|1594.3|128
1651845460000|2022-05-06 13:57:40|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.1|1594.9|20
1651845470000|2022-05-06 13:57:50|1596.2|1595|1596.1|1594.9|1596.2|1595|1596|1594.8|8
1651845480000|2022-05-06 13:58:00|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596|1594.8|17
1651845490000|2022-05-06 13:58:10|1596.3|1595.1|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|28
1651845500000|2022-05-06 13:58:20|1596.1|1594.9|1596.8|1595.6|1596.8|1595.6|1596.1|1594.9|24
1651845510000|2022-05-06 13:58:30|1597|1595.8|1596.4|1595.2|1597|1595.8|1596.4|1595.2|11
1651845520000|2022-05-06 13:58:40|1596.1|1594.9|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|35
1651845530000|2022-05-06 13:58:50|1596.2|1595|1596.2|1595|1596.6|1595.4|1596.2|1595|34
1651845540000|2022-05-06 13:59:00|1596.3|1595.1|1596.5|1595.3|1596.8|1595.6|1596.1|1594.9|25
1651845550000|2022-05-06 13:59:10|1596.4|1595.2|1596.2|1595|1596.5|1595.3|1596.2|1595|48
1651845560000|2022-05-06 13:59:20|1596.3|1595.1|1596.5|1595.3|1596.6|1595.4|1596.1|1594.9|75
1651845570000|2022-05-06 13:59:30|1596.4|1595.2|1595.7|1594.5|1596.4|1595.2|1595.4|1594.2|66
1651845580000|2022-05-06 13:59:40|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|10
1651845590000|2022-05-06 13:59:50|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|39
1651845600000|2022-05-06 14:00:00|1595.5|1594.3|1594.8|1593.6|1595.5|1594.3|1594.7|1593.5|41
1651845610000|2022-05-06 14:00:10|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|17
1651845620000|2022-05-06 14:00:20|1594.9|1593.7|1595.1|1593.9|1595.2|1594|1594.9|1593.7|19
1651845630000|2022-05-06 14:00:30|1595.2|1594|1594.9|1593.7|1595.2|1594|1594.9|1593.7|11
1651845640000|2022-05-06 14:00:40|1594.8|1593.6|1595.2|1594|1595.2|1594|1594.8|1593.6|26
1651845650000|2022-05-06 14:00:50|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|3
1651845660000|2022-05-06 14:01:00|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|23
1651845670000|2022-05-06 14:01:10|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|9
1651845680000|2022-05-06 14:01:20|1594.9|1593.7|1594.9|1593.7|1595.2|1594|1594.9|1593.7|20
1651845690000|2022-05-06 14:01:30|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|11
1651845700000|2022-05-06 14:01:40|1595.2|1594|1595.4|1594.2|1595.7|1594.5|1595.2|1594|12
1651845710000|2022-05-06 14:01:50|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|15
1651845720000|2022-05-06 14:02:00|1595.9|1594.7|1595.5|1594.3|1595.9|1594.7|1595.4|1594.2|74
1651845730000|2022-05-06 14:02:10|1595.4|1594.2|1595.9|1594.7|1595.9|1594.7|1595.4|1594.2|29
1651845740000|2022-05-06 14:02:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|13
1651845750000|2022-05-06 14:02:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|13
1651845760000|2022-05-06 14:02:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|17
1651845770000|2022-05-06 14:02:50|1595.8|1594.6|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|6
1651845780000|2022-05-06 14:03:00|1596|1594.8|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|20
1651845790000|2022-05-06 14:03:10|1595.3|1594.1|1595.5|1594.3|1595.6|1594.4|1595.1|1593.9|38
1651845800000|2022-05-06 14:03:20|1595.4|1594.2|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|11
1651845810000|2022-05-06 14:03:30|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|115
1651845820000|2022-05-06 14:03:40|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|32
1651845830000|2022-05-06 14:03:50|1594.4|1593.2|1594.4|1593.2|1594.7|1593.5|1594.2|1593|51
1651845840000|2022-05-06 14:04:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|6
1651845850000|2022-05-06 14:04:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|13
1651845860000|2022-05-06 14:04:20|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|8
1651845870000|2022-05-06 14:04:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1651845880000|2022-05-06 14:04:40|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|15
1651845890000|2022-05-06 14:04:50|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|22
1651845900000|2022-05-06 14:05:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.7|1593.5|61
1651845910000|2022-05-06 14:05:10|1595|1593.8|1595.9|1594.7|1595.9|1594.7|1594.9|1593.7|24
1651845920000|2022-05-06 14:05:20|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|11
1651845930000|2022-05-06 14:05:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|20
1651845940000|2022-05-06 14:05:40|1595.8|1594.6|1595.8|1594.6|1596.2|1595|1595.8|1594.6|22
1651845950000|2022-05-06 14:05:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1651845960000|2022-05-06 14:06:00|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595|1593.8|66
1651845970000|2022-05-06 14:06:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1594.9|1593.7|16
1651845980000|2022-05-06 14:06:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.8|1593.6|13
1651845990000|2022-05-06 14:06:30|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|7
1651846000000|2022-05-06 14:06:40|||||||||42
1651846010000|2022-05-06 14:06:50|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.2|1594|27
1651846020000|2022-05-06 14:07:00|1595.3|1594.1|1595.9|1594.7|1595.9|1594.7|1595.3|1594.1|15
1651846030000|2022-05-06 14:07:10|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|8
1651846040000|2022-05-06 14:07:20|1596.4|1595.2|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|16
1651846050000|2022-05-06 14:07:30|1596.5|1595.3|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|22
1651846060000|2022-05-06 14:07:40|1596.5|1595.3|1596.7|1595.5|1596.9|1595.7|1596.5|1595.3|33
1651846070000|2022-05-06 14:07:50|1596.6|1595.4|1596.1|1594.9|1596.7|1595.5|1596.1|1594.9|9
1651846080000|2022-05-06 14:08:00|1596|1594.8|1595.5|1594.3|1596|1594.8|1595.5|1594.3|21
1651846090000|2022-05-06 14:08:10|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.2|1594|28
1651846100000|2022-05-06 14:08:20|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|17
1651846110000|2022-05-06 14:08:30|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.3|1594.1|37
1651846120000|2022-05-06 14:08:40|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|2
1651846130000|2022-05-06 14:08:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|8
1651846140000|2022-05-06 14:09:00|1595.5|1594.3|1595.7|1594.5|1595.9|1594.7|1595.3|1594.1|26
1651846150000|2022-05-06 14:09:10|1595.6|1594.4|1596|1594.8|1596.2|1595|1595.6|1594.4|33
1651846160000|2022-05-06 14:09:20|1596.1|1594.9|1597|1595.8|1597|1595.8|1595.8|1594.6|12
1651846170000|2022-05-06 14:09:30|1597.1|1595.9|1597.7|1596.5|1597.7|1596.5|1597.1|1595.9|32
1651846180000|2022-05-06 14:09:40|1597.5|1596.3|1598|1596.8|1598|1596.8|1597.4|1596.2|68
1651846190000|2022-05-06 14:09:50|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|15
1651846200000|2022-05-06 14:10:00|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.4|1596.2|38
1651846210000|2022-05-06 14:10:10|1597.7|1596.5|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|36
1651846220000|2022-05-06 14:10:20|1598|1596.8|1597.5|1596.3|1598|1596.8|1597.4|1596.2|16
1651846230000|2022-05-06 14:10:30|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|48
1651846240000|2022-05-06 14:10:40|1597.8|1596.6|1598|1596.8|1598.1|1596.9|1597.8|1596.6|44
1651846250000|2022-05-06 14:10:50|1598.5|1597.3|1598.4|1597.2|1598.8|1597.6|1598.3|1597.1|35
1651846260000|2022-05-06 14:11:00|1598.5|1597.3|1598.7|1597.5|1598.8|1597.6|1598.5|1597.3|12
1651846270000|2022-05-06 14:11:10|1598.9|1597.7|1599.3|1598.1|1599.3|1598.1|1598.8|1597.6|25
1651846280000|2022-05-06 14:11:20|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|28
1651846290000|2022-05-06 14:11:30|||||||||7
1651846300000|2022-05-06 14:11:40|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.3|1598.1|20
1651846310000|2022-05-06 14:11:50|1599.4|1598.2|1599.6|1598.4|1599.6|1598.4|1599.4|1598.2|12
1651846320000|2022-05-06 14:12:00|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.3|1598.1|23
1651846330000|2022-05-06 14:12:10|||||||||6
1651846340000|2022-05-06 14:12:20|1599.5|1598.3|1599.3|1598.1|1599.6|1598.4|1599.3|1598.1|21
1651846350000|2022-05-06 14:12:30|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|28
1651846360000|2022-05-06 14:12:40|1599.2|1598|1599.5|1598.3|1599.6|1598.4|1599.2|1598|23
1651846370000|2022-05-06 14:12:50|1599.3|1598.1|1598.9|1597.7|1599.4|1598.2|1598.9|1597.7|16
1651846380000|2022-05-06 14:13:00|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|10
1651846390000|2022-05-06 14:13:10|1598.6|1597.4|1598.2|1597|1598.6|1597.4|1598.2|1597|29
1651846400000|2022-05-06 14:13:20|1598|1596.8|1598.2|1597|1598.2|1597|1597.7|1596.5|17
1651846410000|2022-05-06 14:13:30|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|7
1651846420000|2022-05-06 14:13:40|1598.3|1597.1|1599.4|1598.2|1599.4|1598.2|1598.3|1597.1|42
1651846430000|2022-05-06 14:13:50|1599.8|1598.6|1598.9|1597.7|1600.2|1599|1598.9|1597.7|50
1651846440000|2022-05-06 14:14:00|1599|1597.8|1599.5|1598.3|1599.5|1598.3|1599|1597.8|13
1651846450000|2022-05-06 14:14:10|1599.6|1598.4|1600|1598.8|1600|1598.8|1599.6|1598.4|12
1651846460000|2022-05-06 14:14:20|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|19
1651846470000|2022-05-06 14:14:30|1600|1598.8|1600|1598.8|1600.1|1598.9|1600|1598.8|6
1651846480000|2022-05-06 14:14:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1651846490000|2022-05-06 14:14:50|||||||||13
1651846500000|2022-05-06 14:15:00|1600.4|1599.2|1600.6|1599.4|1600.7|1599.5|1600.4|1599.2|35
1651846510000|2022-05-06 14:15:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|20
1651846520000|2022-05-06 14:15:20|1600.5|1599.3|1600.1|1598.9|1600.5|1599.3|1600.1|1598.9|9
1651846530000|2022-05-06 14:15:30|1600.3|1599.1|1600.4|1599.2|1600.6|1599.4|1600.2|1599|20
1651846540000|2022-05-06 14:15:40|1600.5|1599.3|1600.6|1599.4|1600.7|1599.5|1600.5|1599.3|7
1651846550000|2022-05-06 14:15:50|1600.5|1599.3|1601.1|1599.9|1601.1|1599.9|1600.5|1599.3|37
1651846560000|2022-05-06 14:16:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|58
1651846570000|2022-05-06 14:16:10|1601.2|1600|1601.5|1600.3|1601.6|1600.4|1601.1|1599.9|23
1651846580000|2022-05-06 14:16:20|1601.6|1600.4|1601.8|1600.6|1602.2|1601|1601.5|1600.3|31
1651846590000|2022-05-06 14:16:30|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.5|1600.3|10
1651846600000|2022-05-06 14:16:40|1601.8|1600.6|1601.4|1600.2|1601.8|1600.6|1601.4|1600.2|4
1651846610000|2022-05-06 14:16:50|1601.6|1600.4|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|13
1651846620000|2022-05-06 14:17:00|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|31
1651846630000|2022-05-06 14:17:10|||||||||3
1651846640000|2022-05-06 14:17:20|||||||||84
1651846650000|2022-05-06 14:17:30|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|3
1651846660000|2022-05-06 14:17:40|1601.8|1600.6|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|3
1651846670000|2022-05-06 14:17:50|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|20
1651846680000|2022-05-06 14:18:00|1602|1600.8|1601.6|1600.4|1602|1600.8|1601.6|1600.4|25
1651846690000|2022-05-06 14:18:10|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.1|1599.9|22
1651846700000|2022-05-06 14:18:20|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|10
1651846710000|2022-05-06 14:18:30|1601.6|1600.4|1601.9|1600.7|1602|1600.8|1601.5|1600.3|11
1651846720000|2022-05-06 14:18:40|1602|1600.8|1602|1600.8|1602|1600.8|1601.9|1600.7|3
1651846730000|2022-05-06 14:18:50|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.8|1600.6|9
1651846740000|2022-05-06 14:19:00|1602|1600.8|1601.6|1600.4|1602|1600.8|1601.5|1600.3|50
1651846750000|2022-05-06 14:19:10|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|15
1651846760000|2022-05-06 14:19:20|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|7
1651846770000|2022-05-06 14:19:30|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|15
1651846780000|2022-05-06 14:19:40|1601.1|1599.9|1600.6|1599.4|1601.1|1599.9|1600.6|1599.4|32
1651846790000|2022-05-06 14:19:50|1600.7|1599.5|1600.8|1599.6|1601.1|1599.9|1600.7|1599.5|9
1651846800000|2022-05-06 14:20:00|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|5
1651846810000|2022-05-06 14:20:10|1600.9|1599.7|1600.6|1599.4|1600.9|1599.7|1600.5|1599.3|24
1651846820000|2022-05-06 14:20:20|1600.4|1599.2|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|29
1651846830000|2022-05-06 14:20:30|1600.7|1599.5|1600.8|1599.6|1600.9|1599.7|1600.7|1599.5|7
1651846840000|2022-05-06 14:20:40|1600.9|1599.7|1601.6|1600.4|1601.8|1600.6|1600.9|1599.7|9
1651846850000|2022-05-06 14:20:50|1601.5|1600.3|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|7
1651846860000|2022-05-06 14:21:00|1601.4|1600.2|1601.2|1600|1601.6|1600.4|1601.2|1600|14
1651846870000|2022-05-06 14:21:10|1601.3|1600.1|1601.8|1600.6|1601.8|1600.6|1601.3|1600.1|5
1651846880000|2022-05-06 14:21:20|1601.9|1600.7|1601.4|1600.2|1602.1|1600.9|1601.3|1600.1|51
1651846890000|2022-05-06 14:21:30|1601.5|1600.3|1601.6|1600.4|1601.8|1600.6|1601.5|1600.3|19
1651846900000|2022-05-06 14:21:40|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|16
1651846910000|2022-05-06 14:21:50|1601.4|1600.2|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|14
1651846920000|2022-05-06 14:22:00|1601.3|1600.1|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|11
1651846930000|2022-05-06 14:22:10|1601.4|1600.2|1601|1599.8|1601.4|1600.2|1600.9|1599.7|13
1651846940000|2022-05-06 14:22:20|1600.9|1599.7|1600.8|1599.6|1601.1|1599.9|1600.6|1599.4|32
1651846950000|2022-05-06 14:22:30|1601.1|1599.9|1600.8|1599.6|1601.1|1599.9|1600.8|1599.6|6
1651846960000|2022-05-06 14:22:40|1600.9|1599.7|1601.1|1599.9|1601.2|1600|1600.9|1599.7|27
1651846970000|2022-05-06 14:22:50|1600.9|1599.7|1600.8|1599.6|1601.1|1599.9|1600|1598.8|39
1651846980000|2022-05-06 14:23:00|1600.7|1599.5|1600.9|1599.7|1601|1599.8|1600.7|1599.5|7
1651846990000|2022-05-06 14:23:10|1600.8|1599.6|1601.2|1600|1601.3|1600.1|1600.8|1599.6|12
1651847000000|2022-05-06 14:23:20|1601.3|1600.1|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|11
1651847010000|2022-05-06 14:23:30|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|4
1651847020000|2022-05-06 14:23:40|1601.2|1600|1600.8|1599.6|1601.2|1600|1600.8|1599.6|1
1651847030000|2022-05-06 14:23:50|1601|1599.8|1601.2|1600|1601.2|1600|1600.8|1599.6|10
1651847040000|2022-05-06 14:24:00|1601.1|1599.9|1600.8|1599.6|1601.2|1600|1600.8|1599.6|22
1651847050000|2022-05-06 14:24:10|||||||||1
1651847060000|2022-05-06 14:24:20|1601|1599.8|1600.8|1599.6|1601.1|1599.9|1600.8|1599.6|15
1651847070000|2022-05-06 14:24:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|18
1651847080000|2022-05-06 14:24:40|1600.7|1599.5|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|8
1651847090000|2022-05-06 14:24:50|1600.6|1599.4|1600.9|1599.7|1601|1599.8|1600.6|1599.4|6
1651847100000|2022-05-06 14:25:00|1600.8|1599.6|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|25
1651847110000|2022-05-06 14:25:10|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.4|1599.2|8
1651847120000|2022-05-06 14:25:20|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|1
1651847130000|2022-05-06 14:25:30|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|2
1651847140000|2022-05-06 14:25:40|1600.9|1599.7|1600.6|1599.4|1600.9|1599.7|1600.6|1599.4|17
1651847150000|2022-05-06 14:25:50|1600.5|1599.3|1600.1|1598.9|1600.5|1599.3|1600|1598.8|9
1651847160000|2022-05-06 14:26:00|1600|1598.8|1600|1598.8|1600.1|1598.9|1599.8|1598.6|12
1651847170000|2022-05-06 14:26:10|1599.9|1598.7|1600|1598.8|1600.1|1598.9|1599.9|1598.7|11
1651847180000|2022-05-06 14:26:20|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|2
1651847190000|2022-05-06 14:26:30|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|8
1651847200000|2022-05-06 14:26:40|1599.9|1598.7|1600.5|1599.3|1600.6|1599.4|1599.9|1598.7|8
1651847210000|2022-05-06 14:26:50|1600.4|1599.2|1599.1|1597.9|1600.4|1599.2|1599.1|1597.9|26
1651847220000|2022-05-06 14:27:00|1598.9|1597.7|1599|1597.8|1599.1|1597.9|1598.9|1597.7|17
1651847230000|2022-05-06 14:27:10|1599.1|1597.9|1599.2|1598|1599.3|1598.1|1599.1|1597.9|9
1651847240000|2022-05-06 14:27:20|1599.3|1598.1|1599.6|1598.4|1599.6|1598.4|1599.3|1598.1|46
1651847250000|2022-05-06 14:27:30|1600.1|1598.9|1600.5|1599.3|1600.5|1599.3|1600.1|1598.9|10
1651847260000|2022-05-06 14:27:40|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|17
1651847270000|2022-05-06 14:27:50|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.8|1599.6|11
1651847280000|2022-05-06 14:28:00|1600.8|1599.6|1601|1599.8|1601|1599.8|1600.8|1599.6|27
1651847290000|2022-05-06 14:28:10|1601.3|1600.1|1601|1599.8|1601.3|1600.1|1601|1599.8|9
1651847300000|2022-05-06 14:28:20|1601.1|1599.9|1601.2|1600|1601.3|1600.1|1601|1599.8|9
1651847310000|2022-05-06 14:28:30|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601.1|1599.9|4
1651847320000|2022-05-06 14:28:40|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|7
1651847330000|2022-05-06 14:28:50|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|6
1651847340000|2022-05-06 14:29:00|1600.8|1599.6|1601|1599.8|1601|1599.8|1600.8|1599.6|4
1651847350000|2022-05-06 14:29:10|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|5
1651847360000|2022-05-06 14:29:20|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|6
1651847370000|2022-05-06 14:29:30|1601.2|1600|1600.8|1599.6|1601.2|1600|1600.8|1599.6|14
1651847380000|2022-05-06 14:29:40|1600.9|1599.7|1601.1|1599.9|1601.2|1600|1600.7|1599.5|24
1651847390000|2022-05-06 14:29:50|1601|1599.8|1601|1599.8|1601.1|1599.9|1601|1599.8|5
1651847400000|2022-05-06 14:30:00|1601.1|1599.9|1600.9|1599.7|1601.1|1599.9|1600.4|1599.2|35
1651847410000|2022-05-06 14:30:10|1600.8|1599.6|1600.6|1599.4|1600.8|1599.6|1600.5|1599.3|4
1651847420000|2022-05-06 14:30:20|1601|1599.8|1600.5|1599.3|1601|1599.8|1600.5|1599.3|14
1651847430000|2022-05-06 14:30:30|1600.4|1599.2|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|18
1651847440000|2022-05-06 14:30:40|1600|1598.8|1599.5|1598.3|1600|1598.8|1599.5|1598.3|38
1651847450000|2022-05-06 14:30:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|4
1651847460000|2022-05-06 14:31:00|1599.5|1598.3|1599.8|1598.6|1599.9|1598.7|1599.5|1598.3|30
1651847470000|2022-05-06 14:31:10|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|7
1651847480000|2022-05-06 14:31:20|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|9
1651847490000|2022-05-06 14:31:30|1599.5|1598.3|1599.4|1598.2|1599.6|1598.4|1599.4|1598.2|9
1651847500000|2022-05-06 14:31:40|1599.3|1598.1|1599.2|1598|1599.4|1598.2|1598.9|1597.7|14
1651847510000|2022-05-06 14:31:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1651847520000|2022-05-06 14:32:00|1599.3|1598.1|1599.4|1598.2|1599.5|1598.3|1599.3|1598.1|9
1651847530000|2022-05-06 14:32:10|1599.5|1598.3|1599.8|1598.6|1599.9|1598.7|1599.5|1598.3|10
1651847540000|2022-05-06 14:32:20|1599.6|1598.4|1599.7|1598.5|1599.8|1598.6|1599.6|1598.4|21
1651847550000|2022-05-06 14:32:30|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1651847560000|2022-05-06 14:32:40|||||||||3
1651847570000|2022-05-06 14:32:50|||||||||1
1651847580000|2022-05-06 14:33:00|1600|1598.8|1600.3|1599.1|1600.3|1599.1|1600|1598.8|23
1651847590000|2022-05-06 14:33:10|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|22
1651847600000|2022-05-06 14:33:20|1599.4|1598.2|1599.8|1598.6|1599.8|1598.6|1599.4|1598.2|20
1651847610000|2022-05-06 14:33:30|||||||||3
1651847620000|2022-05-06 14:33:40|||||||||26
1651847630000|2022-05-06 14:33:50|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|30
1651847640000|2022-05-06 14:34:00|1599.6|1598.4|1599.8|1598.6|1599.9|1598.7|1599.6|1598.4|11
1651847650000|2022-05-06 14:34:10|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|7
1651847660000|2022-05-06 14:34:20|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|4
1651847670000|2022-05-06 14:34:30|1600|1598.8|1600|1598.8|1600|1598.8|1599.9|1598.7|10
1651847680000|2022-05-06 14:34:40|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|10
1651847690000|2022-05-06 14:34:50|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|2
1651847700000|2022-05-06 14:35:00|1600.1|1598.9|1601|1599.8|1601.3|1600.1|1600.1|1598.9|35
1651847710000|2022-05-06 14:35:10|1600.9|1599.7|1600.4|1599.2|1600.9|1599.7|1600.4|1599.2|12
1651847720000|2022-05-06 14:35:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|6
1651847730000|2022-05-06 14:35:30|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1651847740000|2022-05-06 14:35:40|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|44
1651847750000|2022-05-06 14:35:50|||||||||2
1651847760000|2022-05-06 14:36:00|1600.1|1598.9|1600.5|1599.3|1600.7|1599.5|1600.1|1598.9|21
1651847770000|2022-05-06 14:36:10|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1651847780000|2022-05-06 14:36:20|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|10
1651847790000|2022-05-06 14:36:30|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.2|1599|22
1651847800000|2022-05-06 14:36:40|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.1|1598.9|60
1651847810000|2022-05-06 14:36:50|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|1
1651847820000|2022-05-06 14:37:00|1600|1598.8|1600.1|1598.9|1600.3|1599.1|1599.9|1598.7|16
1651847830000|2022-05-06 14:37:10|1600|1598.8|1600.2|1599|1600.2|1599|1599.9|1598.7|2
1651847840000|2022-05-06 14:37:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.9|1598.7|1
1651847850000|2022-05-06 14:37:30|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|8
1651847860000|2022-05-06 14:37:40|1600.2|1599|1599.7|1598.5|1600.2|1599|1599.7|1598.5|10
1651847870000|2022-05-06 14:37:50|||||||||18
1651847880000|2022-05-06 14:38:00|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|5
1651847890000|2022-05-06 14:38:10|1599.9|1598.7|1600.4|1599.2|1600.4|1599.2|1599.9|1598.7|33
1651847900000|2022-05-06 14:38:20|||||||||1
1651847910000|2022-05-06 14:38:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|4
1651847920000|2022-05-06 14:38:40|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|4
1651847930000|2022-05-06 14:38:50|1599.8|1598.6|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|39
1651847940000|2022-05-06 14:39:00|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|7
1651847950000|2022-05-06 14:39:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|5
1651847960000|2022-05-06 14:39:20|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.2|1599|7
1651847970000|2022-05-06 14:39:30|1600.1|1598.9|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|12
1651847980000|2022-05-06 14:39:40|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|9
1651847990000|2022-05-06 14:39:50|1600.3|1599.1|1600.6|1599.4|1600.6|1599.4|1600.2|1599|17
1651848000000|2022-05-06 14:40:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|11
1651848010000|2022-05-06 14:40:10|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.1|1598.9|6
1651848020000|2022-05-06 14:40:20|1600.1|1598.9|1600.2|1599|1600.4|1599.2|1600.1|1598.9|6
1651848030000|2022-05-06 14:40:30|1600.5|1599.3|1600.8|1599.6|1600.8|1599.6|1600.5|1599.3|6
1651848040000|2022-05-06 14:40:40|1600.6|1599.4|1600.4|1599.2|1600.9|1599.7|1600.1|1598.9|22
1651848050000|2022-05-06 14:40:50|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|9
1651848060000|2022-05-06 14:41:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.7|1598.5|24
1651848070000|2022-05-06 14:41:10|||||||||3
1651848080000|2022-05-06 14:41:20|||||||||9
1651848090000|2022-05-06 14:41:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|12
1651848100000|2022-05-06 14:41:40|1600.2|1599|1599.9|1598.7|1600.3|1599.1|1599.9|1598.7|6
1651848110000|2022-05-06 14:41:50|1600|1598.8|1599.7|1598.5|1600|1598.8|1599.7|1598.5|8
1651848120000|2022-05-06 14:42:00|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|7
1651848130000|2022-05-06 14:42:10|1599.9|1598.7|1600|1598.8|1600.2|1599|1599.9|1598.7|26
1651848140000|2022-05-06 14:42:20|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|17
1651848150000|2022-05-06 14:42:30|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|12
1651848160000|2022-05-06 14:42:40|1599.9|1598.7|1599.9|1598.7|1600.2|1599|1599.9|1598.7|21
1651848170000|2022-05-06 14:42:50|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|2
1651848180000|2022-05-06 14:43:00|1600.2|1599|1601.1|1599.9|1601.1|1599.9|1600.2|1599|70
1651848190000|2022-05-06 14:43:10|1600.9|1599.7|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|6
1651848200000|2022-05-06 14:43:20|1600.4|1599.2|1600.9|1599.7|1600.9|1599.7|1600.4|1599.2|11
1651848210000|2022-05-06 14:43:30|1600.8|1599.6|1601.1|1599.9|1601.1|1599.9|1600.8|1599.6|19
1651848220000|2022-05-06 14:43:40|1601|1599.8|1601.1|1599.9|1601.2|1600|1601|1599.8|7
1651848230000|2022-05-06 14:43:50|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|1
1651848240000|2022-05-06 14:44:00|1600.9|1599.7|1601.1|1599.9|1601.2|1600|1600.7|1599.5|20
1651848250000|2022-05-06 14:44:10|1601.2|1600|1600.9|1599.7|1601.4|1600.2|1600.9|1599.7|12
1651848260000|2022-05-06 14:44:20|1601|1599.8|1601.2|1600|1601.2|1600|1601|1599.8|7
1651848270000|2022-05-06 14:44:30|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.1|1599.9|12
1651848280000|2022-05-06 14:44:40|1601.4|1600.2|1601.7|1600.5|1602.1|1600.9|1601.4|1600.2|77
1651848290000|2022-05-06 14:44:50|1601.6|1600.4|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|3
1651848300000|2022-05-06 14:45:00|1601.3|1600.1|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|9
1651848310000|2022-05-06 14:45:10|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|19
1651848320000|2022-05-06 14:45:20|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|6
1651848330000|2022-05-06 14:45:30|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|13
1651848340000|2022-05-06 14:45:40|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|20
1651848350000|2022-05-06 14:45:50|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|3
1651848360000|2022-05-06 14:46:00|1601.5|1600.3|1601.8|1600.6|1601.9|1600.7|1601.5|1600.3|16
1651848370000|2022-05-06 14:46:10|1601.7|1600.5|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|17
1651848380000|2022-05-06 14:46:20|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|15
1651848390000|2022-05-06 14:46:30|1601.8|1600.6|1601.6|1600.4|1601.9|1600.7|1601.6|1600.4|6
1651848400000|2022-05-06 14:46:40|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|10
1651848410000|2022-05-06 14:46:50|1601.3|1600.1|1600.9|1599.7|1601.3|1600.1|1600.9|1599.7|38
1651848420000|2022-05-06 14:47:00|1600.8|1599.6|1600.1|1598.9|1600.8|1599.6|1600.1|1598.9|18
1651848430000|2022-05-06 14:47:10|||||||||12
1651848450000|2022-05-06 14:47:30|1599.9|1598.7|1600.1|1598.9|1600.3|1599.1|1599.9|1598.7|17
1651848460000|2022-05-06 14:47:40|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|7
1651848470000|2022-05-06 14:47:50|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|6
1651848480000|2022-05-06 14:48:00|||||||||6
1651848490000|2022-05-06 14:48:10|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.1|1598.9|48
1651848500000|2022-05-06 14:48:20|1600.5|1599.3|1600.7|1599.5|1600.8|1599.6|1600.5|1599.3|12
1651848510000|2022-05-06 14:48:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|23
1651848520000|2022-05-06 14:48:40|1600.8|1599.6|1600.1|1598.9|1600.8|1599.6|1600.1|1598.9|11
1651848530000|2022-05-06 14:48:50|1599.9|1598.7|1599.9|1598.7|1600|1598.8|1599.9|1598.7|9
1651848540000|2022-05-06 14:49:00|1600|1598.8|1600.1|1598.9|1600.3|1599.1|1600|1598.8|11
1651848550000|2022-05-06 14:49:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|49
1651848560000|2022-05-06 14:49:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|28
1651848570000|2022-05-06 14:49:30|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|27
1651848580000|2022-05-06 14:49:40|1599.6|1598.4|1599.4|1598.2|1599.6|1598.4|1599.4|1598.2|4
1651848590000|2022-05-06 14:49:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|5
1651848600000|2022-05-06 14:50:00|1599.7|1598.5|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|23
1651848610000|2022-05-06 14:50:10|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|7
1651848620000|2022-05-06 14:50:20|1599.1|1597.9|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|21
1651848630000|2022-05-06 14:50:30|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.6|1597.4|17
1651848640000|2022-05-06 14:50:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|21
1651848650000|2022-05-06 14:50:50|||||||||1
1651848660000|2022-05-06 14:51:00|1598.9|1597.7|1598.9|1597.7|1599|1597.8|1598.9|1597.7|20
1651848670000|2022-05-06 14:51:10|||||||||9
1651848680000|2022-05-06 14:51:20|||||||||13
1651848690000|2022-05-06 14:51:30|1598.6|1597.4|1598.4|1597.2|1598.6|1597.4|1598.4|1597.2|7
1651848700000|2022-05-06 14:51:40|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|33
1651848710000|2022-05-06 14:51:50|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|48
1651848720000|2022-05-06 14:52:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|26
1651848730000|2022-05-06 14:52:10|1597.9|1596.7|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|15
1651848740000|2022-05-06 14:52:20|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|11
1651848750000|2022-05-06 14:52:30|1598.2|1597|1598.4|1597.2|1598.4|1597.2|1598.2|1597|7
1651848760000|2022-05-06 14:52:40|1598.6|1597.4|1599|1597.8|1599.1|1597.9|1598.6|1597.4|30
1651848770000|2022-05-06 14:52:50|1598.9|1597.7|1598.6|1597.4|1598.9|1597.7|1598.6|1597.4|2
1651848780000|2022-05-06 14:53:00|1598.7|1597.5|1599|1597.8|1599.1|1597.9|1598.7|1597.5|6
1651848790000|2022-05-06 14:53:10|1598.9|1597.7|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|22
1651848800000|2022-05-06 14:53:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|7
1651848810000|2022-05-06 14:53:30|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|9
1651848820000|2022-05-06 14:53:40|||||||||6
1651848840000|2022-05-06 14:54:00|1599.7|1598.5|1600.4|1599.2|1600.4|1599.2|1599.7|1598.5|19
1651848850000|2022-05-06 14:54:10|||||||||10
1651848870000|2022-05-06 14:54:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|5
1651848880000|2022-05-06 14:54:40|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|18
1651848890000|2022-05-06 14:54:50|1600.6|1599.4|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|12
1651848900000|2022-05-06 14:55:00|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|9
1651848910000|2022-05-06 14:55:10|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|10
1651848920000|2022-05-06 14:55:20|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.3|1600.1|3
1651848930000|2022-05-06 14:55:30|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|1
1651848940000|2022-05-06 14:55:40|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1651848950000|2022-05-06 14:55:50|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|15
1651848960000|2022-05-06 14:56:00|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|8
1651848970000|2022-05-06 14:56:10|1600.9|1599.7|1601.2|1600|1601.3|1600.1|1600.9|1599.7|19
1651848980000|2022-05-06 14:56:20|1601.1|1599.9|1601.7|1600.5|1601.7|1600.5|1601.1|1599.9|30
1651848990000|2022-05-06 14:56:30|1601.8|1600.6|1602.1|1600.9|1602.1|1600.9|1601.8|1600.6|10
1651849000000|2022-05-06 14:56:40|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.6|1600.4|20
1651849010000|2022-05-06 14:56:50|1601.8|1600.6|1601.9|1600.7|1602.1|1600.9|1601.8|1600.6|15
1651849020000|2022-05-06 14:57:00|1601.7|1600.5|1602|1600.8|1602.1|1600.9|1601.6|1600.4|14
1651849030000|2022-05-06 14:57:10|1602.1|1600.9|1602.1|1600.9|1602.2|1601|1602|1600.8|23
1651849040000|2022-05-06 14:57:20|1602.2|1601|1602.6|1601.4|1602.7|1601.5|1602.2|1601|49
1651849050000|2022-05-06 14:57:30|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|4
1651849060000|2022-05-06 14:57:40|1602.6|1601.4|1603.7|1602.5|1603.8|1602.6|1602.5|1601.3|59
1651849070000|2022-05-06 14:57:50|1604.2|1603|1603.6|1602.4|1604.3|1603.1|1603.5|1602.3|78
1651849080000|2022-05-06 14:58:00|1603.7|1602.5|1604|1602.8|1604.2|1603|1603.6|1602.4|20
1651849090000|2022-05-06 14:58:10|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.9|1602.7|8
1651849100000|2022-05-06 14:58:20|1604.1|1602.9|1605|1603.8|1605.1|1603.9|1604.1|1602.9|34
1651849110000|2022-05-06 14:58:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|24
1651849120000|2022-05-06 14:58:40|1605.3|1604.1|1605.6|1604.4|1605.7|1604.5|1605.3|1604.1|24
1651849130000|2022-05-06 14:58:50|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|39
1651849140000|2022-05-06 14:59:00|1606|1604.8|1606|1604.8|1606.2|1605|1605.9|1604.7|17
1651849150000|2022-05-06 14:59:10|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|24
1651849160000|2022-05-06 14:59:20|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|34
1651849170000|2022-05-06 14:59:30|1606.2|1605|1605.8|1604.6|1606.3|1605.1|1605.8|1604.6|42
1651849180000|2022-05-06 14:59:40|1605.5|1604.3|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|4
1651849190000|2022-05-06 14:59:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|23
1651849200000|2022-05-06 15:00:00|1605.9|1604.7|1606|1604.8|1606.3|1605.1|1605.9|1604.7|30
1651849210000|2022-05-06 15:00:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|7
1651849220000|2022-05-06 15:00:20|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|117
1651849230000|2022-05-06 15:00:30|1607.1|1605.9|1607.1|1605.9|1607.4|1606.2|1606.9|1605.7|32
1651849240000|2022-05-06 15:00:40|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|23
1651849250000|2022-05-06 15:00:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|14
1651849260000|2022-05-06 15:01:00|1607.8|1606.6|1610|1608.8|1610.3|1609.1|1607.6|1606.4|123
1651849270000|2022-05-06 15:01:10|1610.1|1608.9|1609|1607.8|1610.1|1608.9|1608.8|1607.6|64
1651849280000|2022-05-06 15:01:20|1609.2|1608|1608.5|1607.3|1609.2|1608|1608.4|1607.2|25
1651849290000|2022-05-06 15:01:30|1608.6|1607.4|1609|1607.8|1609|1607.8|1608.6|1607.4|14
1651849300000|2022-05-06 15:01:40|1608.9|1607.7|1608.6|1607.4|1609|1607.8|1608.6|1607.4|17
1651849310000|2022-05-06 15:01:50|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.5|1607.3|5
1651849320000|2022-05-06 15:02:00|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.5|1607.3|17
1651849330000|2022-05-06 15:02:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|15
1651849340000|2022-05-06 15:02:20|1608.3|1607.1|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|31
1651849350000|2022-05-06 15:02:30|1608|1606.8|1608|1606.8|1608.2|1607|1607.8|1606.6|69
1651849360000|2022-05-06 15:02:40|1608.1|1606.9|1608.6|1607.4|1608.6|1607.4|1608|1606.8|16
1651849370000|2022-05-06 15:02:50|1608.7|1607.5|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|17
1651849380000|2022-05-06 15:03:00|1608.3|1607.1|1609.1|1607.9|1609.2|1608|1608.2|1607|19
1651849390000|2022-05-06 15:03:10|1609.2|1608|1608.9|1607.7|1609.4|1608.2|1608.9|1607.7|14
1651849400000|2022-05-06 15:03:20|1609|1607.8|1609.3|1608.1|1609.4|1608.2|1609|1607.8|15
1651849410000|2022-05-06 15:03:30|1609.4|1608.2|1608.3|1607.1|1609.4|1608.2|1608.3|1607.1|26
1651849420000|2022-05-06 15:03:40|1608.1|1606.9|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|10
1651849430000|2022-05-06 15:03:50|1608.4|1607.2|1608|1606.8|1608.5|1607.3|1608|1606.8|24
1651849440000|2022-05-06 15:04:00|1607.9|1606.7|1608.1|1606.9|1608.2|1607|1607.8|1606.6|17
1651849450000|2022-05-06 15:04:10|1608|1606.8|1608|1606.8|1608|1606.8|1607.7|1606.5|17
1651849460000|2022-05-06 15:04:20|1607.9|1606.7|1608.2|1607|1608.3|1607.1|1607.9|1606.7|7
1651849470000|2022-05-06 15:04:30|||||||||1
1651849480000|2022-05-06 15:04:40|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|36
1651849490000|2022-05-06 15:04:50|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|3
1651849500000|2022-05-06 15:05:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|19
1651849510000|2022-05-06 15:05:10|1608|1606.8|1607.8|1606.6|1608.2|1607|1607.8|1606.6|16
1651849520000|2022-05-06 15:05:20|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|12
1651849530000|2022-05-06 15:05:30|1608.4|1607.2|1607.6|1606.4|1608.4|1607.2|1607.5|1606.3|9
1651849540000|2022-05-06 15:05:40|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.4|1606.2|7
1651849550000|2022-05-06 15:05:50|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.4|1606.2|22
1651849560000|2022-05-06 15:06:00|1607.8|1606.6|1608|1606.8|1608.2|1607|1607.8|1606.6|11
1651849570000|2022-05-06 15:06:10|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.9|1606.7|1
1651849580000|2022-05-06 15:06:20|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|8
1651849590000|2022-05-06 15:06:30|1608.4|1607.2|1608.6|1607.4|1609|1607.8|1608.4|1607.2|23
1651849600000|2022-05-06 15:06:40|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|17
1651849610000|2022-05-06 15:06:50|1609|1607.8|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|18
1651849620000|2022-05-06 15:07:00|1608.9|1607.7|1609.2|1608|1609.3|1608.1|1608.9|1607.7|24
1651849630000|2022-05-06 15:07:10|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|12
1651849640000|2022-05-06 15:07:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|8
1651849650000|2022-05-06 15:07:30|1609.2|1608|1609.9|1608.7|1609.9|1608.7|1609.2|1608|32
1651849660000|2022-05-06 15:07:40|1610|1608.8|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|14
1651849670000|2022-05-06 15:07:50|1610|1608.8|1610.3|1609.1|1611|1609.8|1610|1608.8|62
1651849680000|2022-05-06 15:08:00|1610.5|1609.3|1611.3|1610.1|1611.3|1610.1|1610.5|1609.3|65
1651849690000|2022-05-06 15:08:10|1611.6|1610.4|1611.1|1609.9|1611.6|1610.4|1611.1|1609.9|52
1651849700000|2022-05-06 15:08:20|1611.2|1610|1611.9|1610.7|1612.3|1611.1|1611.2|1610|40
1651849710000|2022-05-06 15:08:30|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.7|1610.5|139
1651849720000|2022-05-06 15:08:40|1611.7|1610.5|1612.9|1611.7|1613|1611.8|1611.7|1610.5|121
1651849730000|2022-05-06 15:08:50|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.5|1611.3|23
1651849740000|2022-05-06 15:09:00|1612.9|1611.7|1612.9|1611.7|1613.4|1612.2|1612.8|1611.6|42
1651849750000|2022-05-06 15:09:10|1613|1611.8|1612.8|1611.6|1613.5|1612.3|1612.8|1611.6|20
1651849760000|2022-05-06 15:09:20|1612.9|1611.7|1612.3|1611.1|1612.9|1611.7|1612.3|1611.1|13
1651849770000|2022-05-06 15:09:30|1612.5|1611.3|1611.1|1609.9|1612.5|1611.3|1611.1|1609.9|45
1651849780000|2022-05-06 15:09:40|1611.3|1610.1|1611.1|1609.9|1611.6|1610.4|1610.9|1609.7|9
1651849790000|2022-05-06 15:09:50|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.1|1609.9|9
1651849800000|2022-05-06 15:10:00|1611.4|1610.2|1612.5|1611.3|1612.5|1611.3|1611.2|1610|19
1651849810000|2022-05-06 15:10:10|1612.3|1611.1|1612.8|1611.6|1613.3|1612.1|1612.3|1611.1|31
1651849820000|2022-05-06 15:10:20|1613.2|1612|1613.3|1612.1|1613.7|1612.5|1613.2|1612|79
1651849830000|2022-05-06 15:10:30|1613.9|1612.7|1613.7|1612.5|1614.1|1612.9|1613.6|1612.4|36
1651849840000|2022-05-06 15:10:40|1613.8|1612.6|1613.7|1612.5|1614.1|1612.9|1613.7|1612.5|26
1651849850000|2022-05-06 15:10:50|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.3|1612.1|24
1651849860000|2022-05-06 15:11:00|1613.6|1612.4|1614.1|1612.9|1614.3|1613.1|1613.6|1612.4|12
1651849870000|2022-05-06 15:11:10|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1613.6|1612.4|25
1651849880000|2022-05-06 15:11:20|1613.6|1612.4|1614.4|1613.2|1614.4|1613.2|1613.6|1612.4|21
1651849890000|2022-05-06 15:11:30|1614.5|1613.3|1614|1612.8|1614.5|1613.3|1614|1612.8|35
1651849900000|2022-05-06 15:11:40|1613.8|1612.6|1614.3|1613.1|1614.3|1613.1|1613.8|1612.6|4
1651849910000|2022-05-06 15:11:50|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|22
1651849920000|2022-05-06 15:12:00|1614.6|1613.4|1615|1613.8|1615.3|1614.1|1614.6|1613.4|17
1651849930000|2022-05-06 15:12:10|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|8
1651849940000|2022-05-06 15:12:20|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1651849950000|2022-05-06 15:12:30|||||||||20
1651849960000|2022-05-06 15:12:40|1615.9|1614.7|1616.5|1615.3|1616.5|1615.3|1615.9|1614.7|32
1651849970000|2022-05-06 15:12:50|||||||||5
1651849980000|2022-05-06 15:13:00|1616.6|1615.4|1617.2|1616|1617.7|1616.5|1616.6|1615.4|63
1651849990000|2022-05-06 15:13:10|1617|1615.8|1615.8|1614.6|1617|1615.8|1615.8|1614.6|66
1651850000000|2022-05-06 15:13:20|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.3|1614.1|14
1651850010000|2022-05-06 15:13:30|1615.3|1614.1|1614.9|1613.7|1615.3|1614.1|1614.6|1613.4|37
1651850020000|2022-05-06 15:13:40|1615|1613.8|1615.2|1614|1615.4|1614.2|1614.8|1613.6|36
1651850030000|2022-05-06 15:13:50|1615.3|1614.1|1614.4|1613.2|1615.3|1614.1|1614.4|1613.2|29
1651850040000|2022-05-06 15:14:00|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|26
1651850050000|2022-05-06 15:14:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|4
1651850060000|2022-05-06 15:14:20|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|14
1651850070000|2022-05-06 15:14:30|||||||||2
1651850080000|2022-05-06 15:14:40|1614.5|1613.3|1614.2|1613|1614.6|1613.4|1613.8|1612.6|48
1651850090000|2022-05-06 15:14:50|1614.1|1612.9|1614.3|1613.1|1614.5|1613.3|1614.1|1612.9|10
1651850100000|2022-05-06 15:15:00|1614.1|1612.9|1614.7|1613.5|1614.8|1613.6|1614.1|1612.9|24
1651850110000|2022-05-06 15:15:10|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.2|1613|14
1651850120000|2022-05-06 15:15:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|7
1651850130000|2022-05-06 15:15:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|12
1651850140000|2022-05-06 15:15:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|5
1651850150000|2022-05-06 15:15:50|1613.3|1612.1|1612.9|1611.7|1613.4|1612.2|1612.9|1611.7|8
1651850160000|2022-05-06 15:16:00|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|28
1651850170000|2022-05-06 15:16:10|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1612.9|1611.7|9
1651850180000|2022-05-06 15:16:20|1613.9|1612.7|1613.5|1612.3|1613.9|1612.7|1613.3|1612.1|13
1651850190000|2022-05-06 15:16:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|6
1651850200000|2022-05-06 15:16:40|1613.6|1612.4|1612.9|1611.7|1613.6|1612.4|1612.9|1611.7|29
1651850210000|2022-05-06 15:16:50|1612.8|1611.6|1612.7|1611.5|1612.9|1611.7|1612.6|1611.4|14
1651850220000|2022-05-06 15:17:00|1612.8|1611.6|1612.7|1611.5|1612.9|1611.7|1612.4|1611.2|12
1651850230000|2022-05-06 15:17:10|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.4|1611.2|26
1651850240000|2022-05-06 15:17:20|1613.1|1611.9|1613.3|1612.1|1613.6|1612.4|1613.1|1611.9|37
1651850250000|2022-05-06 15:17:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|4
1651850260000|2022-05-06 15:17:40|1613.3|1612.1|1612.1|1610.9|1613.3|1612.1|1612.1|1610.9|48
1651850270000|2022-05-06 15:17:50|1612.2|1611|1612.7|1611.5|1612.9|1611.7|1612.2|1611|21
1651850280000|2022-05-06 15:18:00|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|9
1651850290000|2022-05-06 15:18:10|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|5
1651850300000|2022-05-06 15:18:20|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|10
1651850310000|2022-05-06 15:18:30|1612.7|1611.5|1612.3|1611.1|1612.7|1611.5|1612.2|1611|16
1651850320000|2022-05-06 15:18:40|1612.2|1611|1612|1610.8|1612.3|1611.1|1612|1610.8|7
1651850330000|2022-05-06 15:18:50|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|29
1651850340000|2022-05-06 15:19:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|10
1651850350000|2022-05-06 15:19:10|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1651850360000|2022-05-06 15:19:20|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.4|1610.2|28
1651850370000|2022-05-06 15:19:30|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1611.9|1610.7|17
1651850380000|2022-05-06 15:19:40|1612.4|1611.2|1612.9|1611.7|1612.9|1611.7|1612.4|1611.2|9
1651850390000|2022-05-06 15:19:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|8
1651850400000|2022-05-06 15:20:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|28
1651850410000|2022-05-06 15:20:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|23
1651850420000|2022-05-06 15:20:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|27
1651850430000|2022-05-06 15:20:30|1612|1610.8|1612|1610.8|1612.1|1610.9|1611.8|1610.6|37
1651850440000|2022-05-06 15:20:40|||||||||14
1651850450000|2022-05-06 15:20:50|1611.9|1610.7|1611.7|1610.5|1612|1610.8|1611.7|1610.5|1
1651850460000|2022-05-06 15:21:00|1612|1610.8|1612.3|1611.1|1612.4|1611.2|1612|1610.8|15
1651850470000|2022-05-06 15:21:10|1612.4|1611.2|1612.1|1610.9|1612.6|1611.4|1612.1|1610.9|15
1651850480000|2022-05-06 15:21:20|1612.2|1611|1612.1|1610.9|1613.3|1612.1|1612.1|1610.9|91
1651850490000|2022-05-06 15:21:30|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|32
1651850500000|2022-05-06 15:21:40|1612.9|1611.7|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|17
1651850510000|2022-05-06 15:21:50|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|7
1651850520000|2022-05-06 15:22:00|||||||||1
1651850530000|2022-05-06 15:22:10|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|19
1651850540000|2022-05-06 15:22:20|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|6
1651850550000|2022-05-06 15:22:30|1612.8|1611.6|1613|1611.8|1613.2|1612|1612.8|1611.6|11
1651850560000|2022-05-06 15:22:40|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.2|1612|16
1651850570000|2022-05-06 15:22:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|8
1651850580000|2022-05-06 15:23:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|38
1651850590000|2022-05-06 15:23:10|||||||||7
1651850600000|2022-05-06 15:23:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|7
1651850610000|2022-05-06 15:23:30|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|26
1651850620000|2022-05-06 15:23:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.4|1612.2|22
1651850630000|2022-05-06 15:23:50|||||||||7
1651850640000|2022-05-06 15:24:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|16
1651850650000|2022-05-06 15:24:10|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|17
1651850660000|2022-05-06 15:24:20|1613.9|1612.7|1614.1|1612.9|1614.2|1613|1613.9|1612.7|1
1651850670000|2022-05-06 15:24:30|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|3
1651850680000|2022-05-06 15:24:40|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|19
1651850690000|2022-05-06 15:24:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|7
1651850700000|2022-05-06 15:25:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|8
1651850710000|2022-05-06 15:25:10|||||||||5
1651850720000|2022-05-06 15:25:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|5
1651850730000|2022-05-06 15:25:30|1613.9|1612.7|1613.7|1612.5|1614.1|1612.9|1613.7|1612.5|18
1651850740000|2022-05-06 15:25:40|1612.9|1611.7|1613.4|1612.2|1613.4|1612.2|1612.7|1611.5|58
1651850750000|2022-05-06 15:25:50|1613.3|1612.1|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|19
1651850760000|2022-05-06 15:26:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|6
1651850770000|2022-05-06 15:26:10|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.2|1612|21
1651850780000|2022-05-06 15:26:20|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612.7|1611.5|15
1651850790000|2022-05-06 15:26:30|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.2|1611|21
1651850800000|2022-05-06 15:26:40|||||||||9
1651850810000|2022-05-06 15:26:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|8
1651850820000|2022-05-06 15:27:00|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|20
1651850830000|2022-05-06 15:27:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|3
1651850840000|2022-05-06 15:27:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1651850850000|2022-05-06 15:27:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|18
1651850860000|2022-05-06 15:27:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1651850880000|2022-05-06 15:28:00|||||||||3
1651850890000|2022-05-06 15:28:10|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|16
1651850900000|2022-05-06 15:28:20|||||||||2
1651850910000|2022-05-06 15:28:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|18
1651850920000|2022-05-06 15:28:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1651850930000|2022-05-06 15:28:50|||||||||8
1651850940000|2022-05-06 15:29:00|||||||||2
1651850950000|2022-05-06 15:29:10|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.2|1612|25
1651850960000|2022-05-06 15:29:20|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612.9|1611.7|29
1651850970000|2022-05-06 15:29:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|7
1651850980000|2022-05-06 15:29:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|2
1651850990000|2022-05-06 15:29:50|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|5
1651851000000|2022-05-06 15:30:00|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.4|1611.2|7
1651851010000|2022-05-06 15:30:10|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|7
1651851020000|2022-05-06 15:30:20|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1612|1610.8|4
1651851030000|2022-05-06 15:30:30|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|7
1651851040000|2022-05-06 15:30:40|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|7
1651851050000|2022-05-06 15:30:50|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|7
1651851060000|2022-05-06 15:31:00|1612.6|1611.4|1613.3|1612.1|1613.3|1612.1|1612.6|1611.4|29
1651851070000|2022-05-06 15:31:10|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|5
1651851080000|2022-05-06 15:31:20|1613.3|1612.1|1612.5|1611.3|1613.3|1612.1|1612.5|1611.3|35
1651851090000|2022-05-06 15:31:30|1612.4|1611.2|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|17
1651851100000|2022-05-06 15:31:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1651851110000|2022-05-06 15:31:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|4
1651851120000|2022-05-06 15:32:00|1612.8|1611.6|1613.1|1611.9|1613.2|1612|1612.8|1611.6|9
1651851130000|2022-05-06 15:32:10|1613|1611.8|1612.1|1610.9|1613|1611.8|1612.1|1610.9|12
1651851140000|2022-05-06 15:32:20|1612|1610.8|1611.6|1610.4|1612|1610.8|1611.5|1610.3|10
1651851150000|2022-05-06 15:32:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|7
1651851160000|2022-05-06 15:32:40|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1651851170000|2022-05-06 15:32:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|9
1651851180000|2022-05-06 15:33:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|9
1651851190000|2022-05-06 15:33:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.2|1610|19
1651851200000|2022-05-06 15:33:20|1611.9|1610.7|1612.6|1611.4|1612.6|1611.4|1611.9|1610.7|17
1651851210000|2022-05-06 15:33:30|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|10
1651851220000|2022-05-06 15:33:40|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.2|1611|10
1651851230000|2022-05-06 15:33:50|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.5|1611.3|13
1651851240000|2022-05-06 15:34:00|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.3|1611.1|10
1651851250000|2022-05-06 15:34:10|1612.3|1611.1|1611.3|1610.1|1612.3|1611.1|1611.2|1610|20
1651851260000|2022-05-06 15:34:20|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.6|1609.4|24
1651851270000|2022-05-06 15:34:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.3|1609.1|27
1651851280000|2022-05-06 15:34:40|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.8|1609.6|16
1651851290000|2022-05-06 15:34:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|3
1651851300000|2022-05-06 15:35:00|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.5|1609.3|9
1651851310000|2022-05-06 15:35:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|5
1651851320000|2022-05-06 15:35:20|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|12
1651851330000|2022-05-06 15:35:30|1611|1609.8|1611|1609.8|1611.4|1610.2|1610.9|1609.7|15
1651851340000|2022-05-06 15:35:40|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|5
1651851350000|2022-05-06 15:35:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|29
1651851360000|2022-05-06 15:36:00|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|23
1651851370000|2022-05-06 15:36:10|1609.7|1608.5|1609.2|1608|1609.9|1608.7|1609.2|1608|19
1651851380000|2022-05-06 15:36:20|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.2|1608|18
1651851390000|2022-05-06 15:36:30|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.2|1608|15
1651851400000|2022-05-06 15:36:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|4
1651851410000|2022-05-06 15:36:50|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|1
1651851420000|2022-05-06 15:37:00|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|10
1651851430000|2022-05-06 15:37:10|1610.1|1608.9|1610.2|1609|1610.5|1609.3|1610.1|1608.9|17
1651851440000|2022-05-06 15:37:20|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|15
1651851450000|2022-05-06 15:37:30|1609.6|1608.4|1609.8|1608.6|1610.1|1608.9|1609.6|1608.4|22
1651851460000|2022-05-06 15:37:40|1609.7|1608.5|1609.3|1608.1|1609.7|1608.5|1609.1|1607.9|32
1651851470000|2022-05-06 15:37:50|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|27
1651851480000|2022-05-06 15:38:00|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|41
1651851490000|2022-05-06 15:38:10|1609.6|1608.4|1608.8|1607.6|1609.6|1608.4|1608.8|1607.6|30
1651851500000|2022-05-06 15:38:20|1608.9|1607.7|1608.8|1607.6|1609.2|1608|1608.8|1607.6|19
1651851510000|2022-05-06 15:38:30|1608.6|1607.4|1607.7|1606.5|1608.6|1607.4|1607.7|1606.5|27
1651851520000|2022-05-06 15:38:40|1607.8|1606.6|1608.2|1607|1608.3|1607.1|1607.6|1606.4|18
1651851530000|2022-05-06 15:38:50|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.1|1606.9|28
1651851540000|2022-05-06 15:39:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.1|1606.9|9
1651851550000|2022-05-06 15:39:10|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1608.1|1606.9|2
1651851560000|2022-05-06 15:39:20|1608.3|1607.1|1608.6|1607.4|1608.7|1607.5|1608.2|1607|15
1651851570000|2022-05-06 15:39:30|1608.5|1607.3|1608.7|1607.5|1608.8|1607.6|1608.5|1607.3|4
1651851580000|2022-05-06 15:39:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|2
1651851590000|2022-05-06 15:39:50|1608.7|1607.5|1608.7|1607.5|1609.1|1607.9|1608.7|1607.5|7
1651851600000|2022-05-06 15:40:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|0
1651851610000|2022-05-06 15:40:10|||||||||2
1651851620000|2022-05-06 15:40:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|7
1651851630000|2022-05-06 15:40:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|2
1651851640000|2022-05-06 15:40:40|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|6
1651851650000|2022-05-06 15:40:50|1608.6|1607.4|1608.1|1606.9|1608.6|1607.4|1608.1|1606.9|7
1651851660000|2022-05-06 15:41:00|1608.3|1607.1|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|14
1651851670000|2022-05-06 15:41:10|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1651851680000|2022-05-06 15:41:20|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|6
1651851690000|2022-05-06 15:41:30|1608.5|1607.3|1608.1|1606.9|1608.5|1607.3|1608.1|1606.9|11
1651851700000|2022-05-06 15:41:40|1608.2|1607|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|2
1651851710000|2022-05-06 15:41:50|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|10
1651851720000|2022-05-06 15:42:00|||||||||2
1651851730000|2022-05-06 15:42:10|1608|1606.8|1608.5|1607.3|1608.6|1607.4|1607.9|1606.7|12
1651851740000|2022-05-06 15:42:20|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|15
1651851750000|2022-05-06 15:42:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|2
1651851760000|2022-05-06 15:42:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.2|1607|6
1651851770000|2022-05-06 15:42:50|1608.2|1607|1608|1606.8|1608.3|1607.1|1608|1606.8|7
1651851780000|2022-05-06 15:43:00|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|6
1651851790000|2022-05-06 15:43:10|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1651851800000|2022-05-06 15:43:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|3
1651851810000|2022-05-06 15:43:30|||||||||6
1651851820000|2022-05-06 15:43:40|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|7
1651851830000|2022-05-06 15:43:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|6
1651851840000|2022-05-06 15:44:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|3
1651851850000|2022-05-06 15:44:10|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|4
1651851860000|2022-05-06 15:44:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1651851870000|2022-05-06 15:44:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|4
1651851880000|2022-05-06 15:44:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|3
1651851890000|2022-05-06 15:44:50|||||||||3
1651851900000|2022-05-06 15:45:00|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.1|1605.9|3
1651851910000|2022-05-06 15:45:10|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|19
1651851920000|2022-05-06 15:45:20|1607.4|1606.2|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|7
1651851930000|2022-05-06 15:45:30|1607|1605.8|1607.2|1606|1607.2|1606|1606.9|1605.7|14
1651851940000|2022-05-06 15:45:40|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|16
1651851950000|2022-05-06 15:45:50|||||||||8
1651851960000|2022-05-06 15:46:00|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|15
1651851970000|2022-05-06 15:46:10|1606.9|1605.7|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|35
1651851980000|2022-05-06 15:46:20|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|20
1651851990000|2022-05-06 15:46:30|1607.3|1606.1|1607.2|1606|1607.4|1606.2|1607.2|1606|7
1651852000000|2022-05-06 15:46:40|1607.3|1606.1|1607.5|1606.3|1607.6|1606.4|1607.3|1606.1|15
1651852010000|2022-05-06 15:46:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|6
1651852020000|2022-05-06 15:47:00|1607.4|1606.2|1607.5|1606.3|1607.7|1606.5|1607.4|1606.2|7
1651852030000|2022-05-06 15:47:10|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|2
1651852040000|2022-05-06 15:47:20|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|4
1651852050000|2022-05-06 15:47:30|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|3
1651852060000|2022-05-06 15:47:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1651852070000|2022-05-06 15:47:50|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|17
1651852080000|2022-05-06 15:48:00|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|12
1651852090000|2022-05-06 15:48:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|2
1651852100000|2022-05-06 15:48:20|1607.3|1606.1|1607.5|1606.3|1607.6|1606.4|1607.3|1606.1|26
1651852110000|2022-05-06 15:48:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|4
1651852120000|2022-05-06 15:48:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|7
1651852130000|2022-05-06 15:48:50|1607.6|1606.4|1607.9|1606.7|1608.1|1606.9|1607.6|1606.4|25
1651852140000|2022-05-06 15:49:00|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|7
1651852150000|2022-05-06 15:49:10|1607.8|1606.6|1607.4|1606.2|1607.8|1606.6|1607.4|1606.2|26
1651852160000|2022-05-06 15:49:20|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|5
1651852170000|2022-05-06 15:49:30|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|11
1651852180000|2022-05-06 15:49:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|2
1651852190000|2022-05-06 15:49:50|1607.8|1606.6|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|14
1651852200000|2022-05-06 15:50:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|14
1651852220000|2022-05-06 15:50:20|1607.1|1605.9|1606.8|1605.6|1607.2|1606|1606.8|1605.6|18
1651852230000|2022-05-06 15:50:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|9
1651852240000|2022-05-06 15:50:40|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.5|1605.3|10
1651852250000|2022-05-06 15:50:50|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|14
1651852260000|2022-05-06 15:51:00|1607|1605.8|1606.6|1605.4|1607|1605.8|1606.6|1605.4|17
1651852270000|2022-05-06 15:51:10|1606.7|1605.5|1606.2|1605|1606.9|1605.7|1606.2|1605|12
1651852280000|2022-05-06 15:51:20|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|33
1651852290000|2022-05-06 15:51:30|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|11
1651852300000|2022-05-06 15:51:40|1606.7|1605.5|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|6
1651852310000|2022-05-06 15:51:50|||||||||1
1651852330000|2022-05-06 15:52:10|1606.6|1605.4|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|8
1651852340000|2022-05-06 15:52:20|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|11
1651852350000|2022-05-06 15:52:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|7
1651852360000|2022-05-06 15:52:40|||||||||1
1651852370000|2022-05-06 15:52:50|||||||||1
1651852380000|2022-05-06 15:53:00|1606.7|1605.5|1605.7|1604.5|1606.7|1605.5|1605.7|1604.5|34
1651852390000|2022-05-06 15:53:10|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|7
1651852400000|2022-05-06 15:53:20|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|10
1651852410000|2022-05-06 15:53:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1651852420000|2022-05-06 15:53:40|1606.7|1605.5|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|15
1651852430000|2022-05-06 15:53:50|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|19
1651852440000|2022-05-06 15:54:00|1607|1605.8|1607.2|1606|1607.2|1606|1606.9|1605.7|27
1651852450000|2022-05-06 15:54:10|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|29
1651852460000|2022-05-06 15:54:20|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|4
1651852470000|2022-05-06 15:54:30|1607.2|1606|1607.8|1606.6|1607.9|1606.7|1607.2|1606|17
1651852480000|2022-05-06 15:54:40|1607.7|1606.5|1607.1|1605.9|1607.7|1606.5|1607.1|1605.9|11
1651852490000|2022-05-06 15:54:50|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|4
1651852500000|2022-05-06 15:55:00|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|26
1651852510000|2022-05-06 15:55:10|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|4
1651852520000|2022-05-06 15:55:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|2
1651852530000|2022-05-06 15:55:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|11
1651852540000|2022-05-06 15:55:40|1607.1|1605.9|1606.7|1605.5|1607.2|1606|1606.7|1605.5|17
1651852550000|2022-05-06 15:55:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1651852560000|2022-05-06 15:56:00|||||||||7
1651852570000|2022-05-06 15:56:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|6
1651852580000|2022-05-06 15:56:20|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1651852590000|2022-05-06 15:56:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606|1604.8|3
1651852600000|2022-05-06 15:56:40|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|2
1651852610000|2022-05-06 15:56:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1651852620000|2022-05-06 15:57:00|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|5
1651852630000|2022-05-06 15:57:10|1606.4|1605.2|1607.4|1606.2|1607.4|1606.2|1606.2|1605|8
1651852640000|2022-05-06 15:57:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|3
1651852650000|2022-05-06 15:57:30|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|5
1651852660000|2022-05-06 15:57:40|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.2|1606|53
1651852670000|2022-05-06 15:57:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1651852680000|2022-05-06 15:58:00|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|28
1651852690000|2022-05-06 15:58:10|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|4
1651852700000|2022-05-06 15:58:20|||||||||10
1651852710000|2022-05-06 15:58:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|4
1651852720000|2022-05-06 15:58:40|1606.8|1605.6|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|6
1651852730000|2022-05-06 15:58:50|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|7
1651852740000|2022-05-06 15:59:00|1606.2|1605|1606.4|1605.2|1606.5|1605.3|1606.2|1605|13
1651852750000|2022-05-06 15:59:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|11
1651852760000|2022-05-06 15:59:20|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|14
1651852770000|2022-05-06 15:59:30|1606.2|1605|1606.5|1605.3|1606.5|1605.3|1606.2|1605|5
1651852780000|2022-05-06 15:59:40|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|6
1651852790000|2022-05-06 15:59:50|1606.1|1604.9|1606.4|1605.2|1606.5|1605.3|1606|1604.8|7
1651852800000|2022-05-06 16:00:00|1606.5|1605.3|1606.4|1605.2|1606.8|1605.6|1606.4|1605.2|27
1651852810000|2022-05-06 16:00:10|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1651852820000|2022-05-06 16:00:20|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|4
1651852830000|2022-05-06 16:00:30|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|1
1651852840000|2022-05-06 16:00:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|1
1651852850000|2022-05-06 16:00:50|1606.2|1605|1606.2|1605|1606.4|1605.2|1606.1|1604.9|29
1651852860000|2022-05-06 16:01:00|1606.1|1604.9|1605.9|1604.7|1606.2|1605|1605.9|1604.7|8
1651852870000|2022-05-06 16:01:10|1606.4|1605.2|1606.7|1605.5|1607|1605.8|1606.4|1605.2|9
1651852880000|2022-05-06 16:01:20|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|6
1651852890000|2022-05-06 16:01:30|||||||||5
1651852900000|2022-05-06 16:01:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|3
1651852910000|2022-05-06 16:01:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|12
1651852920000|2022-05-06 16:02:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1651852930000|2022-05-06 16:02:10|||||||||8
1651852940000|2022-05-06 16:02:20|||||||||7
1651852950000|2022-05-06 16:02:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|7
1651852960000|2022-05-06 16:02:40|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|4
1651852980000|2022-05-06 16:03:00|1607.1|1605.9|1607.9|1606.7|1608|1606.8|1607.1|1605.9|28
1651852990000|2022-05-06 16:03:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|3
1651853000000|2022-05-06 16:03:20|1607.8|1606.6|1608.1|1606.9|1608.2|1607|1607.8|1606.6|5
1651853010000|2022-05-06 16:03:30|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|9
1651853020000|2022-05-06 16:03:40|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.7|1606.5|15
1651853040000|2022-05-06 16:04:00|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|8
1651853050000|2022-05-06 16:04:10|||||||||6
1651853060000|2022-05-06 16:04:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|7
1651853080000|2022-05-06 16:04:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|7
1651853090000|2022-05-06 16:04:50|1608|1606.8|1608.5|1607.3|1608.7|1607.5|1607.9|1606.7|44
1651853100000|2022-05-06 16:05:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1651853110000|2022-05-06 16:05:10|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|13
1651853120000|2022-05-06 16:05:20|1608.2|1607|1608.6|1607.4|1608.6|1607.4|1608.2|1607|5
1651853130000|2022-05-06 16:05:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1651853140000|2022-05-06 16:05:40|||||||||4
1651853150000|2022-05-06 16:05:50|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|3
1651853160000|2022-05-06 16:06:00|||||||||2
1651853170000|2022-05-06 16:06:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|8
1651853180000|2022-05-06 16:06:20|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|7
1651853190000|2022-05-06 16:06:30|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|2
1651853200000|2022-05-06 16:06:40|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|7
1651853210000|2022-05-06 16:06:50|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.4|1607.2|1
1651853220000|2022-05-06 16:07:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|6
1651853230000|2022-05-06 16:07:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|9
1651853240000|2022-05-06 16:07:20|1609.2|1608|1608.2|1607|1609.3|1608.1|1608.2|1607|40
1651853250000|2022-05-06 16:07:30|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|46
1651853260000|2022-05-06 16:07:40|1607.8|1606.6|1607|1605.8|1607.8|1606.6|1606.9|1605.7|104
1651853270000|2022-05-06 16:07:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|8
1651853280000|2022-05-06 16:08:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|16
1651853300000|2022-05-06 16:08:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|7
1651853310000|2022-05-06 16:08:30|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|7
1651853330000|2022-05-06 16:08:50|||||||||1
1651853340000|2022-05-06 16:09:00|||||||||5
1651853360000|2022-05-06 16:09:20|1606.6|1605.4|1606|1604.8|1606.7|1605.5|1606|1604.8|14
1651853370000|2022-05-06 16:09:30|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|5
1651853380000|2022-05-06 16:09:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|6
1651853390000|2022-05-06 16:09:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1651853400000|2022-05-06 16:10:00|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|26
1651853410000|2022-05-06 16:10:10|||||||||1
1651853430000|2022-05-06 16:10:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1651853440000|2022-05-06 16:10:40|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|4
1651853450000|2022-05-06 16:10:50|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|8
1651853460000|2022-05-06 16:11:00|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|10
1651853470000|2022-05-06 16:11:10|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|27
1651853480000|2022-05-06 16:11:20|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|2
1651853490000|2022-05-06 16:11:30|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|10
1651853500000|2022-05-06 16:11:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|30
1651853510000|2022-05-06 16:11:50|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|38
1651853520000|2022-05-06 16:12:00|||||||||7
1651853530000|2022-05-06 16:12:10|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|7
1651853540000|2022-05-06 16:12:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|2
1651853550000|2022-05-06 16:12:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|11
1651853570000|2022-05-06 16:12:50|1605|1603.8|1604.5|1603.3|1605|1603.8|1604.5|1603.3|7
1651853580000|2022-05-06 16:13:00|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|5
1651853590000|2022-05-06 16:13:10|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|2
1651853600000|2022-05-06 16:13:20|||||||||2
1651853610000|2022-05-06 16:13:30|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|3
1651853620000|2022-05-06 16:13:40|||||||||5
1651853630000|2022-05-06 16:13:50|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|3
1651853640000|2022-05-06 16:14:00|||||||||1
1651853650000|2022-05-06 16:14:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|6
1651853660000|2022-05-06 16:14:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1651853670000|2022-05-06 16:14:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|37
1651853680000|2022-05-06 16:14:40|||||||||12
1651853690000|2022-05-06 16:14:50|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|9
1651853700000|2022-05-06 16:15:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|2
1651853710000|2022-05-06 16:15:10|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|1
1651853720000|2022-05-06 16:15:20|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1651853730000|2022-05-06 16:15:30|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|63
1651853740000|2022-05-06 16:15:40|1604.7|1603.5|1604.4|1603.2|1604.8|1603.6|1604.4|1603.2|5
1651853760000|2022-05-06 16:16:00|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|11
1651853770000|2022-05-06 16:16:10|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|3
1651853780000|2022-05-06 16:16:20|||||||||1
1651853790000|2022-05-06 16:16:30|||||||||4
1651853800000|2022-05-06 16:16:40|||||||||6
1651853810000|2022-05-06 16:16:50|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|30
1651853820000|2022-05-06 16:17:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1651853830000|2022-05-06 16:17:10|1604.6|1603.4|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|15
1651853840000|2022-05-06 16:17:20|||||||||4
1651853850000|2022-05-06 16:17:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1651853860000|2022-05-06 16:17:40|1604.7|1603.5|1604.3|1603.1|1604.8|1603.6|1604.2|1603|10
1651853880000|2022-05-06 16:18:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|12
1651853890000|2022-05-06 16:18:10|1604.6|1603.4|1604.6|1603.4|1604.8|1603.6|1604.5|1603.3|16
1651853900000|2022-05-06 16:18:20|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|2
1651853910000|2022-05-06 16:18:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1651853920000|2022-05-06 16:18:40|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|1
1651853930000|2022-05-06 16:18:50|1604.9|1603.7|1605.1|1603.9|1605.3|1604.1|1604.9|1603.7|10
1651853940000|2022-05-06 16:19:00|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|2
1651853950000|2022-05-06 16:19:10|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|2
1651853960000|2022-05-06 16:19:20|1605.5|1604.3|1606|1604.8|1606|1604.8|1605.5|1604.3|2
1651853970000|2022-05-06 16:19:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1651853980000|2022-05-06 16:19:40|1605.6|1604.4|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|11
1651853990000|2022-05-06 16:19:50|||||||||1
1651854000000|2022-05-06 16:20:00|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|7
1651854010000|2022-05-06 16:20:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1651854020000|2022-05-06 16:20:20|||||||||1
1651854030000|2022-05-06 16:20:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|7
1651854040000|2022-05-06 16:20:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1651854050000|2022-05-06 16:20:50|1605.6|1604.4|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|11
1651854060000|2022-05-06 16:21:00|1605.4|1604.2|1605|1603.8|1605.4|1604.2|1605|1603.8|4
1651854080000|2022-05-06 16:21:20|1604.9|1603.7|1604.8|1603.6|1605|1603.8|1604.8|1603.6|11
1651854090000|2022-05-06 16:21:30|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|6
1651854100000|2022-05-06 16:21:40|1604.2|1603|1604|1602.8|1604.2|1603|1603.9|1602.7|29
1651854110000|2022-05-06 16:21:50|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|24
1651854120000|2022-05-06 16:22:00|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.2|1603|9
1651854130000|2022-05-06 16:22:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|9
1651854140000|2022-05-06 16:22:20|1604.8|1603.6|1605|1603.8|1605.2|1604|1604.8|1603.6|11
1651854150000|2022-05-06 16:22:30|||||||||3
1651854160000|2022-05-06 16:22:40|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.5|1603.3|22
1651854170000|2022-05-06 16:22:50|1604.5|1603.3|1605|1603.8|1605|1603.8|1604.5|1603.3|17
1651854180000|2022-05-06 16:23:00|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|2
1651854190000|2022-05-06 16:23:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1651854200000|2022-05-06 16:23:20|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|3
1651854210000|2022-05-06 16:23:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|11
1651854220000|2022-05-06 16:23:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|4
1651854230000|2022-05-06 16:23:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1651854240000|2022-05-06 16:24:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|7
1651854250000|2022-05-06 16:24:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|6
1651854270000|2022-05-06 16:24:30|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|2
1651854290000|2022-05-06 16:24:50|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|17
1651854300000|2022-05-06 16:25:00|||||||||3
1651854310000|2022-05-06 16:25:10|1604.6|1603.4|1604.9|1603.7|1605|1603.8|1604.5|1603.3|11
1651854320000|2022-05-06 16:25:20|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|9
1651854330000|2022-05-06 16:25:30|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|59
1651854340000|2022-05-06 16:25:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1651854350000|2022-05-06 16:25:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1651854360000|2022-05-06 16:26:00|1604.7|1603.5|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|19
1651854370000|2022-05-06 16:26:10|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.1|1603.9|12
1651854390000|2022-05-06 16:26:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|2
1651854400000|2022-05-06 16:26:40|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|7
1651854410000|2022-05-06 16:26:50|||||||||2
1651854420000|2022-05-06 16:27:00|||||||||8
1651854430000|2022-05-06 16:27:10|||||||||1
1651854440000|2022-05-06 16:27:20|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|3
1651854450000|2022-05-06 16:27:30|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|25
1651854460000|2022-05-06 16:27:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1651854480000|2022-05-06 16:28:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|3
1651854490000|2022-05-06 16:28:10|||||||||1
1651854500000|2022-05-06 16:28:20|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|1
1651854510000|2022-05-06 16:28:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|3
1651854520000|2022-05-06 16:28:40|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|2
1651854530000|2022-05-06 16:28:50|||||||||5
1651854540000|2022-05-06 16:29:00|||||||||1
1651854550000|2022-05-06 16:29:10|||||||||1
1651854560000|2022-05-06 16:29:20|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|16
1651854570000|2022-05-06 16:29:30|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|4
1651854580000|2022-05-06 16:29:40|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|2
1651854590000|2022-05-06 16:29:50|1604.2|1603|1603.8|1602.6|1604.3|1603.1|1603.8|1602.6|23
1651854600000|2022-05-06 16:30:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|6
1651854610000|2022-05-06 16:30:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|6
1651854620000|2022-05-06 16:30:20|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|4
1651854630000|2022-05-06 16:30:30|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|3
1651854640000|2022-05-06 16:30:40|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|27
1651854650000|2022-05-06 16:30:50|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|7
1651854660000|2022-05-06 16:31:00|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|22
1651854670000|2022-05-06 16:31:10|1602.7|1601.5|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|16
1651854680000|2022-05-06 16:31:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|11
1651854690000|2022-05-06 16:31:30|1602.6|1601.4|1601.6|1600.4|1602.6|1601.4|1601.6|1600.4|32
1651854700000|2022-05-06 16:31:40|||||||||5
1651854710000|2022-05-06 16:31:50|1601.7|1600.5|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|20
1651854720000|2022-05-06 16:32:00|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|7
1651854730000|2022-05-06 16:32:10|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|6
1651854740000|2022-05-06 16:32:20|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|11
1651854750000|2022-05-06 16:32:30|||||||||2
1651854760000|2022-05-06 16:32:40|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.3|1601.1|4
1651854770000|2022-05-06 16:32:50|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|1
1651854780000|2022-05-06 16:33:00|1602.4|1601.2|1602.7|1601.5|1602.8|1601.6|1602.3|1601.1|22
1651854790000|2022-05-06 16:33:10|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|5
1651854800000|2022-05-06 16:33:20|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|4
1651854810000|2022-05-06 16:33:30|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.9|1601.7|7
1651854820000|2022-05-06 16:33:40|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|5
1651854830000|2022-05-06 16:33:50|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|1
1651854840000|2022-05-06 16:34:00|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.6|1601.4|23
1651854850000|2022-05-06 16:34:10|||||||||3
1651854860000|2022-05-06 16:34:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|5
1651854870000|2022-05-06 16:34:30|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|10
1651854880000|2022-05-06 16:34:40|||||||||5
1651854890000|2022-05-06 16:34:50|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|5
1651854900000|2022-05-06 16:35:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|4
1651854910000|2022-05-06 16:35:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|5
1651854920000|2022-05-06 16:35:20|||||||||1
1651854930000|2022-05-06 16:35:30|||||||||1
1651854940000|2022-05-06 16:35:40|||||||||2
1651854950000|2022-05-06 16:35:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|8
1651854960000|2022-05-06 16:36:00|||||||||2
1651854970000|2022-05-06 16:36:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1651854980000|2022-05-06 16:36:20|||||||||1
1651854990000|2022-05-06 16:36:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1651855000000|2022-05-06 16:36:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|6
1651855010000|2022-05-06 16:36:50|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|3
1651855020000|2022-05-06 16:37:00|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|3
1651855030000|2022-05-06 16:37:10|1602.2|1601|1602.2|1601|1602.2|1601|1602.1|1600.9|1
1651855040000|2022-05-06 16:37:20|1602.1|1600.9|1602.6|1601.4|1602.6|1601.4|1602.1|1600.9|14
1651855050000|2022-05-06 16:37:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|4
1651855060000|2022-05-06 16:37:40|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|3
1651855070000|2022-05-06 16:37:50|1602.2|1601|1602.4|1601.2|1602.4|1601.2|1602.2|1601|2
1651855080000|2022-05-06 16:38:00|||||||||10
1651855090000|2022-05-06 16:38:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|2
1651855100000|2022-05-06 16:38:20|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|6
1651855120000|2022-05-06 16:38:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1651855130000|2022-05-06 16:38:50|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|5
1651855140000|2022-05-06 16:39:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|2
1651855150000|2022-05-06 16:39:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|3
1651855160000|2022-05-06 16:39:20|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|7
1651855170000|2022-05-06 16:39:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1651855180000|2022-05-06 16:39:40|||||||||1
1651855190000|2022-05-06 16:39:50|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|4
1651855200000|2022-05-06 16:40:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|3
1651855210000|2022-05-06 16:40:10|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|2
1651855220000|2022-05-06 16:40:20|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1651855230000|2022-05-06 16:40:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|13
1651855240000|2022-05-06 16:40:40|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|4
1651855250000|2022-05-06 16:40:50|1602.6|1601.4|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|7
1651855260000|2022-05-06 16:41:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1651855270000|2022-05-06 16:41:10|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|3
1651855280000|2022-05-06 16:41:20|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|6
1651855290000|2022-05-06 16:41:30|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|4
1651855310000|2022-05-06 16:41:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|5
1651855320000|2022-05-06 16:42:00|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|4
1651855330000|2022-05-06 16:42:10|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|3
1651855340000|2022-05-06 16:42:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1651855350000|2022-05-06 16:42:30|||||||||2
1651855360000|2022-05-06 16:42:40|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|8
1651855370000|2022-05-06 16:42:50|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.8|1600.6|5
1651855380000|2022-05-06 16:43:00|1602.1|1600.9|1602.4|1601.2|1602.4|1601.2|1602|1600.8|9
1651855390000|2022-05-06 16:43:10|||||||||2
1651855400000|2022-05-06 16:43:20|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|9
1651855410000|2022-05-06 16:43:30|1602.4|1601.2|1601.9|1600.7|1602.4|1601.2|1601.9|1600.7|84
1651855420000|2022-05-06 16:43:40|1602|1600.8|1602|1600.8|1602.2|1601|1601.9|1600.7|14
1651855430000|2022-05-06 16:43:50|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|9
1651855440000|2022-05-06 16:44:00|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|2
1651855460000|2022-05-06 16:44:20|1602|1600.8|1602.9|1601.7|1602.9|1601.7|1601.9|1600.7|36
1651855470000|2022-05-06 16:44:30|1603|1601.8|1603|1601.8|1603.1|1601.9|1602.9|1601.7|8
1651855480000|2022-05-06 16:44:40|1602.9|1601.7|1602.4|1601.2|1603|1601.8|1602.4|1601.2|9
1651855490000|2022-05-06 16:44:50|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|2
1651855500000|2022-05-06 16:45:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|5
1651855510000|2022-05-06 16:45:10|||||||||5
1651855520000|2022-05-06 16:45:20|||||||||2
1651855530000|2022-05-06 16:45:30|1602.2|1601|1602|1600.8|1602.2|1601|1601.9|1600.7|30
1651855540000|2022-05-06 16:45:40|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|22
1651855550000|2022-05-06 16:45:50|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|43
1651855560000|2022-05-06 16:46:00|||||||||5
1651855570000|2022-05-06 16:46:10|1601.9|1600.7|1602|1600.8|1602.4|1601.2|1601.9|1600.7|42
1651855580000|2022-05-06 16:46:20|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.6|1600.4|8
1651855590000|2022-05-06 16:46:30|1601.8|1600.6|1602.2|1601|1602.2|1601|1601.8|1600.6|17
1651855600000|2022-05-06 16:46:40|1602|1600.8|1602|1600.8|1602.2|1601|1602|1600.8|15
1651855610000|2022-05-06 16:46:50|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1651855620000|2022-05-06 16:47:00|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|1
1651855630000|2022-05-06 16:47:10|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|2
1651855640000|2022-05-06 16:47:20|||||||||3
1651855650000|2022-05-06 16:47:30|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|4
1651855660000|2022-05-06 16:47:40|1602|1600.8|1602.2|1601|1602.3|1601.1|1601.9|1600.7|7
1651855670000|2022-05-06 16:47:50|1602.1|1600.9|1602.2|1601|1602.2|1601|1602|1600.8|2
1651855680000|2022-05-06 16:48:00|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|4
1651855690000|2022-05-06 16:48:10|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1651855700000|2022-05-06 16:48:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|7
1651855710000|2022-05-06 16:48:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|2
1651855720000|2022-05-06 16:48:40|1602.7|1601.5|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|15
1651855730000|2022-05-06 16:48:50|||||||||1
1651855740000|2022-05-06 16:49:00|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|4
1651855750000|2022-05-06 16:49:10|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|6
1651855760000|2022-05-06 16:49:20|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|1
1651855770000|2022-05-06 16:49:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|3
1651855780000|2022-05-06 16:49:40|||||||||1
1651855790000|2022-05-06 16:49:50|1602.7|1601.5|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|4
1651855800000|2022-05-06 16:50:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|2
1651855810000|2022-05-06 16:50:10|1602.7|1601.5|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|3
1651855820000|2022-05-06 16:50:20|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|2
1651855830000|2022-05-06 16:50:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|2
1651855840000|2022-05-06 16:50:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|2
1651855850000|2022-05-06 16:50:50|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|11
1651855860000|2022-05-06 16:51:00|1602.6|1601.4|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|8
1651855870000|2022-05-06 16:51:10|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|3
1651855880000|2022-05-06 16:51:20|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|11
1651855890000|2022-05-06 16:51:30|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|9
1651855900000|2022-05-06 16:51:40|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|4
1651855910000|2022-05-06 16:51:50|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|2
1651855920000|2022-05-06 16:52:00|||||||||2
1651855930000|2022-05-06 16:52:10|1602.2|1601|1602.4|1601.2|1602.6|1601.4|1602.2|1601|17
1651855940000|2022-05-06 16:52:20|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|2
1651855950000|2022-05-06 16:52:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|7
1651855960000|2022-05-06 16:52:40|1602.6|1601.4|1603.4|1602.2|1603.4|1602.2|1602.6|1601.4|19
1651855970000|2022-05-06 16:52:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|9
1651855980000|2022-05-06 16:53:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|8
1651855990000|2022-05-06 16:53:10|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|13
1651856000000|2022-05-06 16:53:20|||||||||1
1651856030000|2022-05-06 16:53:50|1602.2|1601|1602.5|1601.3|1602.6|1601.4|1602.2|1601|58
1651856040000|2022-05-06 16:54:00|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|12
1651856050000|2022-05-06 16:54:10|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|9
1651856060000|2022-05-06 16:54:20|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|2
1651856070000|2022-05-06 16:54:30|||||||||1
1651856080000|2022-05-06 16:54:40|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|7
1651856090000|2022-05-06 16:54:50|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|0
1651856100000|2022-05-06 16:55:00|||||||||5
1651856110000|2022-05-06 16:55:10|||||||||6
1651856120000|2022-05-06 16:55:20|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|8
1651856130000|2022-05-06 16:55:30|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|3
1651856140000|2022-05-06 16:55:40|1602.1|1600.9|1602.1|1600.9|1602.2|1601|1602.1|1600.9|32
1651856150000|2022-05-06 16:55:50|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|2
1651856160000|2022-05-06 16:56:00|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|4
1651856170000|2022-05-06 16:56:10|1602.4|1601.2|1601.8|1600.6|1602.4|1601.2|1601.8|1600.6|27
1651856180000|2022-05-06 16:56:20|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|14
1651856190000|2022-05-06 16:56:30|||||||||7
1651856200000|2022-05-06 16:56:40|||||||||1
1651856210000|2022-05-06 16:56:50|1602|1600.8|1601.8|1600.6|1602|1600.8|1601.8|1600.6|31
1651856220000|2022-05-06 16:57:00|1602|1600.8|1602|1600.8|1602|1600.8|1601.8|1600.6|19
1651856230000|2022-05-06 16:57:10|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1651856240000|2022-05-06 16:57:20|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|7
1651856250000|2022-05-06 16:57:30|1602.2|1601|1601.6|1600.4|1602.3|1601.1|1601.6|1600.4|65
1651856260000|2022-05-06 16:57:40|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|4
1651856270000|2022-05-06 16:57:50|||||||||19
1651856280000|2022-05-06 16:58:00|||||||||8
1651856290000|2022-05-06 16:58:10|||||||||1
1651856300000|2022-05-06 16:58:20|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|54
1651856310000|2022-05-06 16:58:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|1
1651856320000|2022-05-06 16:58:40|1601.6|1600.4|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|8
1651856350000|2022-05-06 16:59:10|1601.1|1599.9|1600.7|1599.5|1601.1|1599.9|1600.7|1599.5|11
1651856360000|2022-05-06 16:59:20|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|4
1651856370000|2022-05-06 16:59:30|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|3
1651856380000|2022-05-06 16:59:40|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|40
1651856390000|2022-05-06 16:59:50|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|11
1651856400000|2022-05-06 17:00:00|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|10
1651856410000|2022-05-06 17:00:10|1600|1598.8|1599.8|1598.6|1600.1|1598.9|1599.8|1598.6|13
1651856420000|2022-05-06 17:00:20|1599.9|1598.7|1599.6|1598.4|1599.9|1598.7|1599.6|1598.4|6
1651856430000|2022-05-06 17:00:30|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|11
1651856440000|2022-05-06 17:00:40|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|8
1651856450000|2022-05-06 17:00:50|1600.1|1598.9|1600.4|1599.2|1600.4|1599.2|1600.1|1598.9|14
1651856460000|2022-05-06 17:01:00|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|11
1651856480000|2022-05-06 17:01:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|7
1651856490000|2022-05-06 17:01:30|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|51
1651856500000|2022-05-06 17:01:40|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|24
1651856510000|2022-05-06 17:01:50|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|7
1651856520000|2022-05-06 17:02:00|1599.7|1598.5|1599.1|1597.9|1599.9|1598.7|1599.1|1597.9|133
1651856530000|2022-05-06 17:02:10|1598.9|1597.7|1598.6|1597.4|1598.9|1597.7|1598.6|1597.4|16
1651856540000|2022-05-06 17:02:20|1598.8|1597.6|1598.6|1597.4|1598.8|1597.6|1598.6|1597.4|33
1651856550000|2022-05-06 17:02:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|9
1651856560000|2022-05-06 17:02:40|1598.6|1597.4|1598.4|1597.2|1598.6|1597.4|1598.1|1596.9|23
1651856570000|2022-05-06 17:02:50|1598.3|1597.1|1598.1|1596.9|1598.3|1597.1|1597.9|1596.7|10
1651856580000|2022-05-06 17:03:00|1598|1596.8|1597.8|1596.6|1598.2|1597|1597.7|1596.5|35
1651856590000|2022-05-06 17:03:10|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|12
1651856600000|2022-05-06 17:03:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1651856610000|2022-05-06 17:03:30|1597.7|1596.5|1598.1|1596.9|1598.1|1596.9|1597.6|1596.4|35
1651856620000|2022-05-06 17:03:40|1597.9|1596.7|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|4
1651856630000|2022-05-06 17:03:50|1597.9|1596.7|1598.6|1597.4|1598.6|1597.4|1597.9|1596.7|14
1651856640000|2022-05-06 17:04:00|1598.5|1597.3|1598.7|1597.5|1598.9|1597.7|1598.5|1597.3|60
1651856650000|2022-05-06 17:04:10|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|11
1651856660000|2022-05-06 17:04:20|1598.9|1597.7|1599|1597.8|1599.1|1597.9|1598.9|1597.7|21
1651856670000|2022-05-06 17:04:30|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|2
1651856680000|2022-05-06 17:04:40|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|5
1651856690000|2022-05-06 17:04:50|||||||||35
1651856700000|2022-05-06 17:05:00|1599|1597.8|1599.2|1598|1599.3|1598.1|1598.9|1597.7|25
1651856710000|2022-05-06 17:05:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|4
1651856720000|2022-05-06 17:05:20|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|4
1651856730000|2022-05-06 17:05:30|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1598.8|1597.6|9
1651856740000|2022-05-06 17:05:40|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|1
1651856750000|2022-05-06 17:05:50|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|6
1651856760000|2022-05-06 17:06:00|1599.1|1597.9|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|7
1651856770000|2022-05-06 17:06:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|3
1651856780000|2022-05-06 17:06:20|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|9
1651856790000|2022-05-06 17:06:30|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|3
1651856800000|2022-05-06 17:06:40|||||||||6
1651856820000|2022-05-06 17:07:00|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|12
1651856830000|2022-05-06 17:07:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1651856840000|2022-05-06 17:07:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1651856850000|2022-05-06 17:07:30|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|7
1651856860000|2022-05-06 17:07:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|10
1651856870000|2022-05-06 17:07:50|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|1
1651856880000|2022-05-06 17:08:00|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|6
1651856890000|2022-05-06 17:08:10|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.6|1598.4|24
1651856900000|2022-05-06 17:08:20|1599.9|1598.7|1599.8|1598.6|1600.1|1598.9|1599.8|1598.6|9
1651856920000|2022-05-06 17:08:40|1599.9|1598.7|1600.3|1599.1|1600.4|1599.2|1599.9|1598.7|6
1651856930000|2022-05-06 17:08:50|||||||||10
1651856940000|2022-05-06 17:09:00|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.2|1599|10
1651856950000|2022-05-06 17:09:10|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|7
1651856960000|2022-05-06 17:09:20|||||||||2
1651856980000|2022-05-06 17:09:40|||||||||2
1651856990000|2022-05-06 17:09:50|1600.2|1599|1600|1598.8|1600.2|1599|1600|1598.8|6
1651857000000|2022-05-06 17:10:00|1600.1|1598.9|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|5
1651857010000|2022-05-06 17:10:10|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1600.2|1599|6
1651857020000|2022-05-06 17:10:20|||||||||2
1651857030000|2022-05-06 17:10:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|13
1651857040000|2022-05-06 17:10:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1
1651857050000|2022-05-06 17:10:50|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|4
1651857060000|2022-05-06 17:11:00|1600|1598.8|1600.2|1599|1600.2|1599|1599.8|1598.6|18
1651857070000|2022-05-06 17:11:10|1600.1|1598.9|1600|1598.8|1600.2|1599|1600|1598.8|53
1651857080000|2022-05-06 17:11:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|24
1651857090000|2022-05-06 17:11:30|1600.1|1598.9|1600|1598.8|1600.2|1599|1600|1598.8|9
1651857100000|2022-05-06 17:11:40|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.7|1598.5|39
1651857110000|2022-05-06 17:11:50|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|10
1651857120000|2022-05-06 17:12:00|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|5
1651857130000|2022-05-06 17:12:10|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|2
1651857140000|2022-05-06 17:12:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|20
1651857150000|2022-05-06 17:12:30|||||||||5
1651857160000|2022-05-06 17:12:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|15
1651857170000|2022-05-06 17:12:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1651857190000|2022-05-06 17:13:10|||||||||2
1651857200000|2022-05-06 17:13:20|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|5
1651857210000|2022-05-06 17:13:30|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|27
1651857220000|2022-05-06 17:13:40|||||||||7
1651857240000|2022-05-06 17:14:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|16
1651857250000|2022-05-06 17:14:10|1599|1597.8|1598.8|1597.6|1599|1597.8|1598.8|1597.6|4
1651857260000|2022-05-06 17:14:20|||||||||1
1651857270000|2022-05-06 17:14:30|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.6|1597.4|10
1651857280000|2022-05-06 17:14:40|||||||||1
1651857290000|2022-05-06 17:14:50|||||||||1
1651857300000|2022-05-06 17:15:00|||||||||2
1651857310000|2022-05-06 17:15:10|||||||||2
1651857320000|2022-05-06 17:15:20|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|6
1651857330000|2022-05-06 17:15:30|||||||||4
1651857340000|2022-05-06 17:15:40|||||||||15
1651857350000|2022-05-06 17:15:50|||||||||1
1651857360000|2022-05-06 17:16:00|||||||||5
1651857370000|2022-05-06 17:16:10|||||||||2
1651857380000|2022-05-06 17:16:20|||||||||7
1651857390000|2022-05-06 17:16:30|1598.1|1596.9|1598.6|1597.4|1598.6|1597.4|1598.1|1596.9|60
1651857400000|2022-05-06 17:16:40|||||||||1
1651857410000|2022-05-06 17:16:50|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|34
1651857420000|2022-05-06 17:17:00|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1
1651857430000|2022-05-06 17:17:10|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.8|1597.6|6
1651857440000|2022-05-06 17:17:20|1598.8|1597.6|1598.8|1597.6|1599|1597.8|1598.8|1597.6|18
1651857450000|2022-05-06 17:17:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|14
1651857460000|2022-05-06 17:17:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|3
1651857470000|2022-05-06 17:17:50|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|7
1651857480000|2022-05-06 17:18:00|||||||||4
1651857490000|2022-05-06 17:18:10|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|7
1651857500000|2022-05-06 17:18:20|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|1
1651857510000|2022-05-06 17:18:30|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|2
1651857520000|2022-05-06 17:18:40|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.3|1598.1|7
1651857530000|2022-05-06 17:18:50|||||||||6
1651857540000|2022-05-06 17:19:00|1599.3|1598.1|1599.7|1598.5|1599.8|1598.6|1599.3|1598.1|8
1651857550000|2022-05-06 17:19:10|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.7|1598.5|5
1651857560000|2022-05-06 17:19:20|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|5
1651857570000|2022-05-06 17:19:30|1599.6|1598.4|1599.9|1598.7|1600|1598.8|1599.6|1598.4|12
1651857580000|2022-05-06 17:19:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1651857590000|2022-05-06 17:19:50|||||||||3
1651857600000|2022-05-06 17:20:00|||||||||2
1651857610000|2022-05-06 17:20:10|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|4
1651857620000|2022-05-06 17:20:20|||||||||2
1651857640000|2022-05-06 17:20:40|||||||||2
1651857650000|2022-05-06 17:20:50|1599.7|1598.5|1600.1|1598.9|1600.1|1598.9|1599.7|1598.5|46
1651857660000|2022-05-06 17:21:00|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.7|1598.5|22
1651857670000|2022-05-06 17:21:10|||||||||1
1651857680000|2022-05-06 17:21:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1651857690000|2022-05-06 17:21:30|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|7
1651857700000|2022-05-06 17:21:40|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|4
1651857720000|2022-05-06 17:22:00|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.1|1597.9|18
1651857730000|2022-05-06 17:22:10|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|19
1651857740000|2022-05-06 17:22:20|1598.8|1597.6|1598.8|1597.6|1599.1|1597.9|1598.8|1597.6|15
1651857750000|2022-05-06 17:22:30|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|14
1651857760000|2022-05-06 17:22:40|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.6|1597.4|6
1651857780000|2022-05-06 17:23:00|||||||||2
1651857790000|2022-05-06 17:23:10|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|30
1651857800000|2022-05-06 17:23:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|34
1651857810000|2022-05-06 17:23:30|1599.2|1598|1599.3|1598.1|1599.4|1598.2|1599.2|1598|16
1651857820000|2022-05-06 17:23:40|1599.2|1598|1599|1597.8|1599.3|1598.1|1599|1597.8|31
1651857830000|2022-05-06 17:23:50|1599.1|1597.9|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|0
1651857840000|2022-05-06 17:24:00|||||||||2
1651857850000|2022-05-06 17:24:10|1599.2|1598|1599|1597.8|1599.2|1598|1598.9|1597.7|15
1651857860000|2022-05-06 17:24:20|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|20
1651857870000|2022-05-06 17:24:30|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|11
1651857890000|2022-05-06 17:24:50|||||||||8
1651857900000|2022-05-06 17:25:00|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|5
1651857920000|2022-05-06 17:25:20|1599|1597.8|1598.9|1597.7|1599.1|1597.9|1598.8|1597.6|7
1651857930000|2022-05-06 17:25:30|1598.8|1597.6|1598.6|1597.4|1598.8|1597.6|1598.6|1597.4|21
1651857940000|2022-05-06 17:25:40|||||||||2
1651857950000|2022-05-06 17:25:50|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|10
1651857960000|2022-05-06 17:26:00|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|23
1651857970000|2022-05-06 17:26:10|||||||||8
1651857980000|2022-05-06 17:26:20|||||||||2
1651857990000|2022-05-06 17:26:30|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1597.9|1596.7|22
1651858000000|2022-05-06 17:26:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598|1596.8|3
1651858010000|2022-05-06 17:26:50|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|37
1651858020000|2022-05-06 17:27:00|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|33
1651858030000|2022-05-06 17:27:10|1597.7|1596.5|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|50
1651858040000|2022-05-06 17:27:20|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|3
1651858050000|2022-05-06 17:27:30|1597.9|1596.7|1598|1596.8|1598.1|1596.9|1597.9|1596.7|7
1651858060000|2022-05-06 17:27:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|2
1651858070000|2022-05-06 17:27:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|4
1651858080000|2022-05-06 17:28:00|1598.1|1596.9|1597.8|1596.6|1598.2|1597|1597.8|1596.6|9
1651858090000|2022-05-06 17:28:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1651858100000|2022-05-06 17:28:20|1597.6|1596.4|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|88
1651858110000|2022-05-06 17:28:30|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|5
1651858120000|2022-05-06 17:28:40|1597.4|1596.2|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|11
1651858130000|2022-05-06 17:28:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|15
1651858140000|2022-05-06 17:29:00|1597.4|1596.2|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|16
1651858150000|2022-05-06 17:29:10|1597.4|1596.2|1597.5|1596.3|1597.7|1596.5|1597.4|1596.2|9
1651858160000|2022-05-06 17:29:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|18
1651858170000|2022-05-06 17:29:30|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|13
1651858180000|2022-05-06 17:29:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|5
1651858190000|2022-05-06 17:29:50|1597.8|1596.6|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|28
1651858200000|2022-05-06 17:30:00|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|18
1651858210000|2022-05-06 17:30:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|6
1651858220000|2022-05-06 17:30:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|3
1651858230000|2022-05-06 17:30:30|1597.4|1596.2|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|2
1651858240000|2022-05-06 17:30:40|||||||||1
1651858250000|2022-05-06 17:30:50|||||||||1
1651858260000|2022-05-06 17:31:00|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.4|1596.2|40
1651858270000|2022-05-06 17:31:10|1597.9|1596.7|1597.4|1596.2|1597.9|1596.7|1597.4|1596.2|38
1651858280000|2022-05-06 17:31:20|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|21
1651858290000|2022-05-06 17:31:30|1597.8|1596.6|1598.8|1597.6|1598.9|1597.7|1597.8|1596.6|74
1651858300000|2022-05-06 17:31:40|1598.7|1597.5|1599.1|1597.9|1599.1|1597.9|1598.7|1597.5|35
1651858310000|2022-05-06 17:31:50|||||||||51
1651858320000|2022-05-06 17:32:00|1598.8|1597.6|1598.6|1597.4|1598.8|1597.6|1598.4|1597.2|12
1651858330000|2022-05-06 17:32:10|||||||||2
1651858340000|2022-05-06 17:32:20|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|0
1651858350000|2022-05-06 17:32:30|1598.5|1597.3|1598.4|1597.2|1598.6|1597.4|1598.4|1597.2|20
1651858360000|2022-05-06 17:32:40|1598.3|1597.1|1598.4|1597.2|1598.6|1597.4|1598.3|1597.1|13
1651858370000|2022-05-06 17:32:50|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|9
1651858380000|2022-05-06 17:33:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|9
1651858390000|2022-05-06 17:33:10|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|5
1651858410000|2022-05-06 17:33:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|4
1651858420000|2022-05-06 17:33:40|1598.2|1597|1598.4|1597.2|1598.4|1597.2|1598.2|1597|13
1651858430000|2022-05-06 17:33:50|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|1
1651858440000|2022-05-06 17:34:00|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|1
1651858450000|2022-05-06 17:34:10|1598.4|1597.2|1598|1596.8|1598.4|1597.2|1597.9|1596.7|10
1651858460000|2022-05-06 17:34:20|1598.1|1596.9|1598.2|1597|1598.2|1597|1597.9|1596.7|48
1651858470000|2022-05-06 17:34:30|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|9
1651858500000|2022-05-06 17:35:00|1598.7|1597.5|1598.4|1597.2|1598.8|1597.6|1598.4|1597.2|13
1651858510000|2022-05-06 17:35:10|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|4
1651858520000|2022-05-06 17:35:20|1598.2|1597|1598.4|1597.2|1598.4|1597.2|1598.2|1597|0
1651858530000|2022-05-06 17:35:30|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|2
1651858540000|2022-05-06 17:35:40|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|7
1651858550000|2022-05-06 17:35:50|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|7
1651858560000|2022-05-06 17:36:00|1598.8|1597.6|1599.2|1598|1599.2|1598|1598.7|1597.5|15
1651858570000|2022-05-06 17:36:10|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|77
1651858580000|2022-05-06 17:36:20|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.7|1597.5|7
1651858590000|2022-05-06 17:36:30|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|4
1651858600000|2022-05-06 17:36:40|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|1
1651858610000|2022-05-06 17:36:50|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|14
1651858620000|2022-05-06 17:37:00|1599|1597.8|1599|1597.8|1599.1|1597.9|1598.9|1597.7|5
1651858630000|2022-05-06 17:37:10|1599.2|1598|1599.2|1598|1599.2|1598|1599|1597.8|11
1651858640000|2022-05-06 17:37:20|1599.1|1597.9|1598.7|1597.5|1599.1|1597.9|1598.6|1597.4|4
1651858650000|2022-05-06 17:37:30|1598.9|1597.7|1598.8|1597.6|1599|1597.8|1598.8|1597.6|6
1651858660000|2022-05-06 17:37:40|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.8|1597.6|9
1651858670000|2022-05-06 17:37:50|1598.9|1597.7|1599.2|1598|1599.2|1598|1598.9|1597.7|31
1651858680000|2022-05-06 17:38:00|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1598.9|1597.7|6
1651858690000|2022-05-06 17:38:10|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|21
1651858700000|2022-05-06 17:38:20|1599.4|1598.2|1599.1|1597.9|1599.4|1598.2|1599|1597.8|2
1651858710000|2022-05-06 17:38:30|1599.2|1598|1599.1|1597.9|1599.2|1598|1599|1597.8|1
1651858720000|2022-05-06 17:38:40|1599|1597.8|1599.1|1597.9|1599.2|1598|1599|1597.8|1
1651858730000|2022-05-06 17:38:50|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1651858740000|2022-05-06 17:39:00|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|8
1651858750000|2022-05-06 17:39:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|52
1651858760000|2022-05-06 17:39:20|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.1|1597.9|1
1651858770000|2022-05-06 17:39:30|1599.1|1597.9|1598.7|1597.5|1599.2|1598|1598.7|1597.5|6
1651858780000|2022-05-06 17:39:40|||||||||2
1651858790000|2022-05-06 17:39:50|||||||||1
1651858800000|2022-05-06 17:40:00|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|14
1651858810000|2022-05-06 17:40:10|1598.7|1597.5|1598.3|1597.1|1598.7|1597.5|1598.2|1597|7
1651858820000|2022-05-06 17:40:20|1598.4|1597.2|1598|1596.8|1598.5|1597.3|1598|1596.8|13
1651858830000|2022-05-06 17:40:30|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|20
1651858850000|2022-05-06 17:40:50|||||||||1
1651858860000|2022-05-06 17:41:00|1598|1596.8|1598.3|1597.1|1598.3|1597.1|1598|1596.8|18
1651858870000|2022-05-06 17:41:10|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|4
1651858880000|2022-05-06 17:41:20|1598.3|1597.1|1598.5|1597.3|1598.6|1597.4|1598.3|1597.1|26
1651858890000|2022-05-06 17:41:30|1598.6|1597.4|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|2
1651858900000|2022-05-06 17:41:40|1598.3|1597.1|1598.1|1596.9|1598.3|1597.1|1598|1596.8|4
1651858910000|2022-05-06 17:41:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.1|1596.9|2
1651858920000|2022-05-06 17:42:00|1598.1|1596.9|1598.3|1597.1|1598.4|1597.2|1598.1|1596.9|9
1651858930000|2022-05-06 17:42:10|1598.2|1597|1598.3|1597.1|1598.6|1597.4|1598.1|1596.9|16
1651858940000|2022-05-06 17:42:20|1598.6|1597.4|1598.8|1597.6|1598.8|1597.6|1598.6|1597.4|10
1651858950000|2022-05-06 17:42:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|4
1651858960000|2022-05-06 17:42:40|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|2
1651858970000|2022-05-06 17:42:50|||||||||3
1651858980000|2022-05-06 17:43:00|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|10
1651858990000|2022-05-06 17:43:10|1598.9|1597.7|1598.8|1597.6|1599|1597.8|1598.8|1597.6|8
1651859000000|2022-05-06 17:43:20|1598.6|1597.4|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|4
1651859010000|2022-05-06 17:43:30|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|12
1651859020000|2022-05-06 17:43:40|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|7
1651859030000|2022-05-06 17:43:50|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1651859040000|2022-05-06 17:44:00|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|39
1651859050000|2022-05-06 17:44:10|||||||||21
1651859060000|2022-05-06 17:44:20|||||||||17
1651859070000|2022-05-06 17:44:30|||||||||7
1651859080000|2022-05-06 17:44:40|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|2
1651859090000|2022-05-06 17:44:50|||||||||4
1651859100000|2022-05-06 17:45:00|1598.2|1597|1597.8|1596.6|1598.2|1597|1597.8|1596.6|37
1651859110000|2022-05-06 17:45:10|1598|1596.8|1598|1596.8|1598.1|1596.9|1598|1596.8|24
1651859120000|2022-05-06 17:45:20|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|24
1651859130000|2022-05-06 17:45:30|1598.1|1596.9|1597.7|1596.5|1598.1|1596.9|1597.7|1596.5|30
1651859140000|2022-05-06 17:45:40|||||||||7
1651859150000|2022-05-06 17:45:50|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|16
1651859160000|2022-05-06 17:46:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|13
1651859170000|2022-05-06 17:46:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|4
1651859180000|2022-05-06 17:46:20|||||||||9
1651859190000|2022-05-06 17:46:30|1597.8|1596.6|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|9
1651859200000|2022-05-06 17:46:40|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|13
1651859210000|2022-05-06 17:46:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1651859220000|2022-05-06 17:47:00|1597.7|1596.5|1597|1595.8|1597.7|1596.5|1596.7|1595.5|30
1651859230000|2022-05-06 17:47:10|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|12
1651859240000|2022-05-06 17:47:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|9
1651859250000|2022-05-06 17:47:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|271
1651859260000|2022-05-06 17:47:40|1596.6|1595.4|1596.9|1595.7|1597|1595.8|1596.6|1595.4|51
1651859270000|2022-05-06 17:47:50|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|3
1651859280000|2022-05-06 17:48:00|1596.7|1595.5|1596|1594.8|1596.7|1595.5|1596|1594.8|34
1651859290000|2022-05-06 17:48:10|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|100
1651859300000|2022-05-06 17:48:20|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|25
1651859310000|2022-05-06 17:48:30|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1595.9|1594.7|33
1651859320000|2022-05-06 17:48:40|1595.5|1594.3|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|15
1651859330000|2022-05-06 17:48:50|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|4
1651859340000|2022-05-06 17:49:00|1595.6|1594.4|1595.3|1594.1|1595.7|1594.5|1595.3|1594.1|20
1651859350000|2022-05-06 17:49:10|1595.4|1594.2|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|26
1651859360000|2022-05-06 17:49:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|45
1651859370000|2022-05-06 17:49:30|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|24
1651859380000|2022-05-06 17:49:40|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|6
1651859390000|2022-05-06 17:49:50|1595.6|1594.4|1595.2|1594|1595.6|1594.4|1594.9|1593.7|30
1651859400000|2022-05-06 17:50:00|1595.1|1593.9|1595.6|1594.4|1595.6|1594.4|1595.1|1593.9|38
1651859410000|2022-05-06 17:50:10|1595.5|1594.3|1595.7|1594.5|1595.8|1594.6|1595.5|1594.3|16
1651859420000|2022-05-06 17:50:20|1595.8|1594.6|1595.8|1594.6|1596|1594.8|1595.8|1594.6|13
1651859430000|2022-05-06 17:50:30|||||||||15
1651859440000|2022-05-06 17:50:40|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|16
1651859450000|2022-05-06 17:50:50|||||||||8
1651859460000|2022-05-06 17:51:00|1596|1594.8|1596.2|1595|1596.3|1595.1|1596|1594.8|25
1651859470000|2022-05-06 17:51:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|2
1651859480000|2022-05-06 17:51:20|1596.4|1595.2|1596.5|1595.3|1596.6|1595.4|1596.3|1595.1|23
1651859490000|2022-05-06 17:51:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1651859500000|2022-05-06 17:51:40|1596.7|1595.5|1596.7|1595.5|1597|1595.8|1596.7|1595.5|24
1651859510000|2022-05-06 17:51:50|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|3
1651859520000|2022-05-06 17:52:00|1597.1|1595.9|1597.6|1596.4|1597.7|1596.5|1597.1|1595.9|25
1651859530000|2022-05-06 17:52:10|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597.1|1595.9|6
1651859540000|2022-05-06 17:52:20|1597.4|1596.2|1597.6|1596.4|1597.7|1596.5|1597.4|1596.2|20
1651859550000|2022-05-06 17:52:30|1597.4|1596.2|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|6
1651859560000|2022-05-06 17:52:40|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|1
1651859570000|2022-05-06 17:52:50|1597.4|1596.2|1597.6|1596.4|1597.7|1596.5|1597.3|1596.1|10
1651859580000|2022-05-06 17:53:00|1597.5|1596.3|1598.1|1596.9|1598.4|1597.2|1597.5|1596.3|15
1651859590000|2022-05-06 17:53:10|||||||||1
1651859600000|2022-05-06 17:53:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|9
1651859610000|2022-05-06 17:53:30|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|26
1651859630000|2022-05-06 17:53:50|||||||||1
1651859640000|2022-05-06 17:54:00|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|3
1651859650000|2022-05-06 17:54:10|1598|1596.8|1598|1596.8|1598.1|1596.9|1598|1596.8|6
1651859660000|2022-05-06 17:54:20|1598.1|1596.9|1598.2|1597|1598.5|1597.3|1598|1596.8|5
1651859680000|2022-05-06 17:54:40|1598.1|1596.9|1597.7|1596.5|1598.1|1596.9|1597.6|1596.4|7
1651859690000|2022-05-06 17:54:50|1597.6|1596.4|1597.2|1596|1597.6|1596.4|1597.2|1596|16
1651859700000|2022-05-06 17:55:00|1597.3|1596.1|1597.3|1596.1|1597.6|1596.4|1597.3|1596.1|18
1651859710000|2022-05-06 17:55:10|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|2
1651859720000|2022-05-06 17:55:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|16
1651859730000|2022-05-06 17:55:30|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|7
1651859740000|2022-05-06 17:55:40|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|13
1651859750000|2022-05-06 17:55:50|||||||||1
1651859760000|2022-05-06 17:56:00|||||||||2
1651859770000|2022-05-06 17:56:10|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|18
1651859780000|2022-05-06 17:56:20|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.1|1595.9|11
1651859790000|2022-05-06 17:56:30|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|23
1651859800000|2022-05-06 17:56:40|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|10
1651859810000|2022-05-06 17:56:50|1596.2|1595|1596.7|1595.5|1596.7|1595.5|1596.2|1595|14
1651859820000|2022-05-06 17:57:00|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.5|1595.3|55
1651859830000|2022-05-06 17:57:10|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|14
1651859840000|2022-05-06 17:57:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.1|1595.9|3
1651859850000|2022-05-06 17:57:30|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|16
1651859860000|2022-05-06 17:57:40|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|9
1651859870000|2022-05-06 17:57:50|||||||||12
1651859880000|2022-05-06 17:58:00|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1597.1|1595.9|8
1651859890000|2022-05-06 17:58:10|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|15
1651859900000|2022-05-06 17:58:20|1597|1595.8|1596.6|1595.4|1597|1595.8|1596.5|1595.3|7
1651859910000|2022-05-06 17:58:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|2
1651859920000|2022-05-06 17:58:40|1597|1595.8|1597|1595.8|1597|1595.8|1596.8|1595.6|3
1651859930000|2022-05-06 17:58:50|1597.1|1595.9|1597.4|1596.2|1597.4|1596.2|1597.1|1595.9|9
1651859940000|2022-05-06 17:59:00|1597.5|1596.3|1597.1|1595.9|1597.5|1596.3|1597.1|1595.9|17
1651859950000|2022-05-06 17:59:10|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|4
1651859960000|2022-05-06 17:59:20|1597|1595.8|1597|1595.8|1597.2|1596|1597|1595.8|29
1651859980000|2022-05-06 17:59:40|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|1
1651859990000|2022-05-06 17:59:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|7
1651860000000|2022-05-06 18:00:00|1597|1595.8|1596.1|1594.9|1597.1|1595.9|1596.1|1594.9|111
1651860010000|2022-05-06 18:00:10|1596|1594.8|1596.1|1594.9|1596.3|1595.1|1596|1594.8|17
1651860020000|2022-05-06 18:00:20|1596|1594.8|1596|1594.8|1596.2|1595|1595.8|1594.6|61
1651860030000|2022-05-06 18:00:30|1596.1|1594.9|1596.9|1595.7|1596.9|1595.7|1596.1|1594.9|20
1651860040000|2022-05-06 18:00:40|1596.8|1595.6|1597.1|1595.9|1597.1|1595.9|1596.7|1595.5|10
1651860050000|2022-05-06 18:00:50|1597.3|1596.1|1596.8|1595.6|1597.3|1596.1|1596.8|1595.6|20
1651860060000|2022-05-06 18:01:00|1596.7|1595.5|1597|1595.8|1597.2|1596|1596.7|1595.5|34
1651860070000|2022-05-06 18:01:10|1596.9|1595.7|1596.8|1595.6|1597|1595.8|1596.8|1595.6|14
1651860080000|2022-05-06 18:01:20|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|6
1651860090000|2022-05-06 18:01:30|1596.5|1595.3|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|15
1651860100000|2022-05-06 18:01:40|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.5|1595.3|7
1651860110000|2022-05-06 18:01:50|1596.7|1595.5|1596.3|1595.1|1596.9|1595.7|1596.3|1595.1|41
1651860120000|2022-05-06 18:02:00|1596.2|1595|1596.7|1595.5|1596.7|1595.5|1596.2|1595|38
1651860130000|2022-05-06 18:02:10|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.3|1595.1|21
1651860140000|2022-05-06 18:02:20|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|19
1651860150000|2022-05-06 18:02:30|||||||||14
1651860160000|2022-05-06 18:02:40|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|21
1651860170000|2022-05-06 18:02:50|1596|1594.8|1596.7|1595.5|1596.7|1595.5|1595.9|1594.7|4
1651860180000|2022-05-06 18:03:00|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.3|1595.1|9
1651860190000|2022-05-06 18:03:10|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.2|1595|13
1651860200000|2022-05-06 18:03:20|||||||||4
1651860210000|2022-05-06 18:03:30|1596.2|1595|1596|1594.8|1596.2|1595|1595.9|1594.7|15
1651860220000|2022-05-06 18:03:40|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|7
1651860230000|2022-05-06 18:03:50|||||||||8
1651860240000|2022-05-06 18:04:00|1595.8|1594.6|1595.9|1594.7|1596|1594.8|1595.8|1594.6|21
1651860250000|2022-05-06 18:04:10|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1595.9|1594.7|54
1651860260000|2022-05-06 18:04:20|1596|1594.8|1596.2|1595|1596.3|1595.1|1596|1594.8|22
1651860270000|2022-05-06 18:04:30|1596.3|1595.1|1596.2|1595|1596.4|1595.2|1596.2|1595|8
1651860280000|2022-05-06 18:04:40|1596|1594.8|1596.2|1595|1596.3|1595.1|1596|1594.8|29
1651860290000|2022-05-06 18:04:50|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|29
1651860300000|2022-05-06 18:05:00|1595.8|1594.6|1595.7|1594.5|1596.1|1594.9|1595.7|1594.5|55
1651860310000|2022-05-06 18:05:10|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|31
1651860320000|2022-05-06 18:05:20|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|27
1651860330000|2022-05-06 18:05:30|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|13
1651860340000|2022-05-06 18:05:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1651860350000|2022-05-06 18:05:50|1595|1593.8|1595.8|1594.6|1595.8|1594.6|1595|1593.8|46
1651860360000|2022-05-06 18:06:00|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|36
1651860370000|2022-05-06 18:06:10|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|15
1651860380000|2022-05-06 18:06:20|1595.3|1594.1|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|22
1651860390000|2022-05-06 18:06:30|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|6
1651860400000|2022-05-06 18:06:40|1595.4|1594.2|1595.5|1594.3|1595.6|1594.4|1595.3|1594.1|17
1651860410000|2022-05-06 18:06:50|1595.6|1594.4|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|8
1651860420000|2022-05-06 18:07:00|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|19
1651860430000|2022-05-06 18:07:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|89
1651860440000|2022-05-06 18:07:20|1595.6|1594.4|1595.7|1594.5|1595.8|1594.6|1595.5|1594.3|25
1651860450000|2022-05-06 18:07:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1651860460000|2022-05-06 18:07:40|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|6
1651860470000|2022-05-06 18:07:50|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.3|1594.1|10
1651860480000|2022-05-06 18:08:00|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|9
1651860490000|2022-05-06 18:08:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|5
1651860500000|2022-05-06 18:08:20|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|15
1651860510000|2022-05-06 18:08:30|||||||||6
1651860520000|2022-05-06 18:08:40|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|22
1651860530000|2022-05-06 18:08:50|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|7
1651860540000|2022-05-06 18:09:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|6
1651860550000|2022-05-06 18:09:10|1595.8|1594.6|1596.2|1595|1596.2|1595|1595.8|1594.6|16
1651860560000|2022-05-06 18:09:20|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596|1594.8|9
1651860570000|2022-05-06 18:09:30|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|11
1651860580000|2022-05-06 18:09:40|1595.6|1594.4|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|5
1651860590000|2022-05-06 18:09:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|5
1651860600000|2022-05-06 18:10:00|1596.2|1595|1595.8|1594.6|1596.2|1595|1595.8|1594.6|37
1651860610000|2022-05-06 18:10:10|1595.9|1594.7|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|13
1651860620000|2022-05-06 18:10:20|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|10
1651860630000|2022-05-06 18:10:30|1595.7|1594.5|1596.1|1594.9|1596.1|1594.9|1595.7|1594.5|11
1651860640000|2022-05-06 18:10:40|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|8
1651860650000|2022-05-06 18:10:50|1596|1594.8|1596.9|1595.7|1597.2|1596|1596|1594.8|56
1651860660000|2022-05-06 18:11:00|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596.6|1595.4|18
1651860670000|2022-05-06 18:11:10|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|3
1651860680000|2022-05-06 18:11:20|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.1|1594.9|27
1651860690000|2022-05-06 18:11:30|1596.2|1595|1596.2|1595|1596.4|1595.2|1596.1|1594.9|34
1651860700000|2022-05-06 18:11:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1651860710000|2022-05-06 18:11:50|1596.2|1595|1596.9|1595.7|1596.9|1595.7|1596.2|1595|11
1651860720000|2022-05-06 18:12:00|||||||||7
1651860730000|2022-05-06 18:12:10|1597.1|1595.9|1596.8|1595.6|1597.2|1596|1596.7|1595.5|40
1651860740000|2022-05-06 18:12:20|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|34
1651860750000|2022-05-06 18:12:30|1596.5|1595.3|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|51
1651860760000|2022-05-06 18:12:40|1596.3|1595.1|1596.5|1595.3|1596.6|1595.4|1596.3|1595.1|12
1651860770000|2022-05-06 18:12:50|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597|1595.8|7
1651860780000|2022-05-06 18:13:00|1597.1|1595.9|1597.2|1596|1597.2|1596|1596.7|1595.5|51
1651860790000|2022-05-06 18:13:10|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|10
1651860800000|2022-05-06 18:13:20|1597.1|1595.9|1597.3|1596.1|1597.7|1596.5|1597.1|1595.9|19
1651860810000|2022-05-06 18:13:30|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|24
1651860820000|2022-05-06 18:13:40|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.7|1595.5|91
1651860830000|2022-05-06 18:13:50|1596.8|1595.6|1596.8|1595.6|1597|1595.8|1596.6|1595.4|44
1651860840000|2022-05-06 18:14:00|1597|1595.8|1596|1594.8|1597|1595.8|1595.5|1594.3|102
1651860850000|2022-05-06 18:14:10|1596.2|1595|1596.2|1595|1596.5|1595.3|1596|1594.8|116
1651860860000|2022-05-06 18:14:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.2|1595|125
1651860870000|2022-05-06 18:14:30|1596.5|1595.3|1596.9|1595.7|1596.9|1595.7|1596.4|1595.2|174
1651860880000|2022-05-06 18:14:40|1596.6|1595.4|1596.5|1595.3|1597.1|1595.9|1596.3|1595.1|128
1651860890000|2022-05-06 18:14:50|1596.6|1595.4|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|110
1651860900000|2022-05-06 18:15:00|1596.7|1595.5|1597.8|1596.6|1597.9|1596.7|1596.5|1595.3|92
1651860910000|2022-05-06 18:15:10|1597.9|1596.7|1597.9|1596.7|1598.3|1597.1|1597.6|1596.4|86
1651860920000|2022-05-06 18:15:20|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1597.9|1596.7|74
1651860930000|2022-05-06 18:15:30|1598.2|1597|1598.1|1596.9|1598.3|1597.1|1598.1|1596.9|23
1651860940000|2022-05-06 18:15:40|1598.6|1597.4|1598.2|1597|1598.7|1597.5|1598.2|1597|31
1651860950000|2022-05-06 18:15:50|1598.3|1597.1|1598.2|1597|1598.6|1597.4|1598.2|1597|54
1651860960000|2022-05-06 18:16:00|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|34
1651860970000|2022-05-06 18:16:10|1598.2|1597|1598.3|1597.1|1598.5|1597.3|1598.2|1597|59
1651860980000|2022-05-06 18:16:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.2|1597|27
1651860990000|2022-05-06 18:16:30|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|28
1651861000000|2022-05-06 18:16:40|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|0
1651861010000|2022-05-06 18:16:50|1598.2|1597|1598.7|1597.5|1598.7|1597.5|1598.2|1597|67
1651861020000|2022-05-06 18:17:00|1598.4|1597.2|1598.4|1597.2|1598.6|1597.4|1598.3|1597.1|24
1651861030000|2022-05-06 18:17:10|1598.3|1597.1|1598.8|1597.6|1599.1|1597.9|1598.1|1596.9|117
1651861040000|2022-05-06 18:17:20|||||||||5
1651861050000|2022-05-06 18:17:30|1598.3|1597.1|1598.9|1597.7|1599.1|1597.9|1598.3|1597.1|77
1651861060000|2022-05-06 18:17:40|1598.7|1597.5|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|48
1651861070000|2022-05-06 18:17:50|1598.2|1597|1597.8|1596.6|1598.4|1597.2|1597.8|1596.6|33
1651861080000|2022-05-06 18:18:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|21
1651861090000|2022-05-06 18:18:10|1597.9|1596.7|1598.5|1597.3|1598.5|1597.3|1597.8|1596.6|33
1651861100000|2022-05-06 18:18:20|1598.6|1597.4|1597.9|1596.7|1598.6|1597.4|1597.8|1596.6|64
1651861110000|2022-05-06 18:18:30|1598|1596.8|1598.1|1596.9|1598.2|1597|1598|1596.8|40
1651861120000|2022-05-06 18:18:40|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|37
1651861130000|2022-05-06 18:18:50|||||||||10
1651861140000|2022-05-06 18:19:00|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.7|1596.5|22
1651861150000|2022-05-06 18:19:10|1597.9|1596.7|1598|1596.8|1598.1|1596.9|1597.9|1596.7|19
1651861160000|2022-05-06 18:19:20|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598|1596.8|4
1651861170000|2022-05-06 18:19:30|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|13
1651861180000|2022-05-06 18:19:40|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|11
1651861190000|2022-05-06 18:19:50|1598.4|1597.2|1598.1|1596.9|1598.6|1597.4|1598.1|1596.9|15
1652054400000|2022-05-09 00:00:00|1590.4|1589.2|1590|1588.8|1590.8|1589.6|1590|1588.8|36
1652054410000|2022-05-09 00:00:10|1589.4|1588.2|1588.8|1587.6|1589.4|1588.2|1588.1|1586.9|72
1652054420000|2022-05-09 00:00:20|1588.9|1587.7|1590.3|1589.1|1590.3|1589.1|1588.8|1587.6|40
1652054430000|2022-05-09 00:00:30|1590.4|1589.2|1591.3|1590.1|1591.3|1590.1|1589.5|1588.3|20
1652054440000|2022-05-09 00:00:40|1591.1|1589.9|1592.7|1591.5|1592.7|1591.5|1591.1|1589.9|81
1652054450000|2022-05-09 00:00:50|1592.8|1591.6|1593.7|1592.5|1594.1|1592.9|1592.8|1591.6|163
1652054460000|2022-05-09 00:01:00|1593.8|1592.6|1591.5|1590.3|1594|1592.8|1591.4|1590.2|48
1652054470000|2022-05-09 00:01:10|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.1|1589.9|10
1652054480000|2022-05-09 00:01:20|1591.7|1590.5|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|9
1652054490000|2022-05-09 00:01:30|1591|1589.8|1591|1589.8|1591.1|1589.9|1591|1589.8|16
1652054500000|2022-05-09 00:01:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|23
1652054510000|2022-05-09 00:01:50|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|20
1652054520000|2022-05-09 00:02:00|||||||||31
1652054530000|2022-05-09 00:02:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|5
1652054540000|2022-05-09 00:02:20|1590.6|1589.4|1589.9|1588.7|1590.6|1589.4|1589.9|1588.7|12
1652054550000|2022-05-09 00:02:30|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|6
1652054560000|2022-05-09 00:02:40|||||||||1
1652054570000|2022-05-09 00:02:50|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.3|1587.1|20
1652054580000|2022-05-09 00:03:00|1588.5|1587.3|1588.6|1587.4|1588.7|1587.5|1588.2|1587|12
1652054590000|2022-05-09 00:03:10|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|2
1652054600000|2022-05-09 00:03:20|1588.4|1587.2|1589|1587.8|1589|1587.8|1588.4|1587.2|25
1652054610000|2022-05-09 00:03:30|1589.1|1587.9|1588.8|1587.6|1589.5|1588.3|1588.8|1587.6|10
1652054620000|2022-05-09 00:03:40|1588.5|1587.3|1589.1|1587.9|1589.1|1587.9|1588.5|1587.3|7
1652054630000|2022-05-09 00:03:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|3
1652054640000|2022-05-09 00:04:00|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|7
1652054650000|2022-05-09 00:04:10|1589.5|1588.3|1588.5|1587.3|1589.5|1588.3|1588.5|1587.3|12
1652054660000|2022-05-09 00:04:20|1588.1|1586.9|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|8
1652054670000|2022-05-09 00:04:30|1587.2|1586|1585.2|1584|1587.2|1586|1584.8|1583.6|58
1652054680000|2022-05-09 00:04:40|1585.3|1584.1|1585.5|1584.3|1585.7|1584.5|1585.2|1584|8
1652054690000|2022-05-09 00:04:50|1585.7|1584.5|1585.3|1584.1|1585.7|1584.5|1585.2|1584|25
1652054700000|2022-05-09 00:05:00|1585.5|1584.3|1585.4|1584.2|1585.7|1584.5|1585.4|1584.2|22
1652054710000|2022-05-09 00:05:10|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|9
1652054720000|2022-05-09 00:05:20|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|9
1652054730000|2022-05-09 00:05:30|1585|1583.8|1584.5|1583.3|1585.2|1584|1584.4|1583.2|14
1652054740000|2022-05-09 00:05:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|8
1652054750000|2022-05-09 00:05:50|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|0
1652054760000|2022-05-09 00:06:00|||||||||3
1652054770000|2022-05-09 00:06:10|1585|1583.8|1585|1583.8|1585.2|1584|1585|1583.8|9
1652054780000|2022-05-09 00:06:20|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.8|1583.6|10
1652054790000|2022-05-09 00:06:30|1584.8|1583.6|1585.5|1584.3|1585.5|1584.3|1584.8|1583.6|13
1652054800000|2022-05-09 00:06:40|1585.6|1584.4|1585.9|1584.7|1586|1584.8|1585.6|1584.4|33
1652054810000|2022-05-09 00:06:50|1585.6|1584.4|1585.2|1584|1585.9|1584.7|1585.2|1584|13
1652054820000|2022-05-09 00:07:00|1585.5|1584.3|1585.9|1584.7|1585.9|1584.7|1585.2|1584|16
1652054830000|2022-05-09 00:07:10|1586|1584.8|1586.4|1585.2|1586.4|1585.2|1586|1584.8|3
1652054840000|2022-05-09 00:07:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|3
1652054850000|2022-05-09 00:07:30|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|2
1652054860000|2022-05-09 00:07:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652054870000|2022-05-09 00:07:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1652054880000|2022-05-09 00:08:00|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|14
1652054890000|2022-05-09 00:08:10|1586.2|1585|1586.3|1585.1|1586.5|1585.3|1586.2|1585|20
1652054900000|2022-05-09 00:08:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|9
1652054910000|2022-05-09 00:08:30|1586|1584.8|1585.4|1584.2|1586|1584.8|1585.4|1584.2|9
1652054920000|2022-05-09 00:08:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1652054930000|2022-05-09 00:08:50|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|4
1652054940000|2022-05-09 00:09:00|||||||||2
1652054950000|2022-05-09 00:09:10|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|2
1652054960000|2022-05-09 00:09:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|2
1652054970000|2022-05-09 00:09:30|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|3
1652054980000|2022-05-09 00:09:40|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.6|1583.4|9
1652054990000|2022-05-09 00:09:50|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|4
1652055000000|2022-05-09 00:10:00|1585|1583.8|1585.3|1584.1|1585.3|1584.1|1585|1583.8|3
1652055010000|2022-05-09 00:10:10|1584.8|1583.6|1585.2|1584|1585.2|1584|1584.8|1583.6|11
1652055020000|2022-05-09 00:10:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652055030000|2022-05-09 00:10:30|1585|1583.8|1584.3|1583.1|1585|1583.8|1584.3|1583.1|17
1652055040000|2022-05-09 00:10:40|||||||||2
1652055060000|2022-05-09 00:11:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|14
1652055070000|2022-05-09 00:11:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|3
1652055080000|2022-05-09 00:11:20|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652055090000|2022-05-09 00:11:30|||||||||2
1652055100000|2022-05-09 00:11:40|||||||||3
1652055110000|2022-05-09 00:11:50|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|7
1652055120000|2022-05-09 00:12:00|||||||||1
1652055130000|2022-05-09 00:12:10|||||||||1
1652055140000|2022-05-09 00:12:20|||||||||1
1652055150000|2022-05-09 00:12:30|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1
1652055170000|2022-05-09 00:12:50|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|1
1652055200000|2022-05-09 00:13:20|||||||||1
1652055220000|2022-05-09 00:13:40|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|7
1652055230000|2022-05-09 00:13:50|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584|1582.8|12
1652055240000|2022-05-09 00:14:00|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055250000|2022-05-09 00:14:10|||||||||1
1652055280000|2022-05-09 00:14:40|||||||||2
1652055290000|2022-05-09 00:14:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|6
1652055300000|2022-05-09 00:15:00|||||||||1
1652055320000|2022-05-09 00:15:20|||||||||1
1652055330000|2022-05-09 00:15:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1652055340000|2022-05-09 00:15:40|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652055360000|2022-05-09 00:16:00|1584.6|1583.4|1584.1|1582.9|1584.7|1583.5|1584.1|1582.9|10
1652055370000|2022-05-09 00:16:10|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1584|1582.8|2
1652055380000|2022-05-09 00:16:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055390000|2022-05-09 00:16:30|||||||||1
1652055410000|2022-05-09 00:16:50|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1584|1582.8|2
1652055420000|2022-05-09 00:17:00|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|4
1652055430000|2022-05-09 00:17:10|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|20
1652055440000|2022-05-09 00:17:20|1584.7|1583.5|1584.3|1583.1|1584.7|1583.5|1584.3|1583.1|3
1652055450000|2022-05-09 00:17:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|7
1652055470000|2022-05-09 00:17:50|1584.3|1583.1|1584.5|1583.3|1584.6|1583.4|1584.3|1583.1|2
1652055480000|2022-05-09 00:18:00|1584.4|1583.2|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|11
1652055490000|2022-05-09 00:18:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|2
1652055500000|2022-05-09 00:18:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|2
1652055510000|2022-05-09 00:18:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1652055520000|2022-05-09 00:18:40|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|16
1652055530000|2022-05-09 00:18:50|1584.7|1583.5|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|1
1652055540000|2022-05-09 00:19:00|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.4|1583.2|5
1652055550000|2022-05-09 00:19:10|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|3
1652055560000|2022-05-09 00:19:20|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652055570000|2022-05-09 00:19:30|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|1
1652055580000|2022-05-09 00:19:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055590000|2022-05-09 00:19:50|1584.4|1583.2|1584.7|1583.5|1584.8|1583.6|1584.4|1583.2|16
1652055600000|2022-05-09 00:20:00|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|5
1652055610000|2022-05-09 00:20:10|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|14
1652055620000|2022-05-09 00:20:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652055630000|2022-05-09 00:20:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|4
1652055640000|2022-05-09 00:20:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1652055660000|2022-05-09 00:21:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|8
1652055670000|2022-05-09 00:21:10|||||||||1
1652055680000|2022-05-09 00:21:20|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|2
1652055710000|2022-05-09 00:21:50|||||||||3
1652055720000|2022-05-09 00:22:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|2
1652055730000|2022-05-09 00:22:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|8
1652055750000|2022-05-09 00:22:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|7
1652055760000|2022-05-09 00:22:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|4
1652055770000|2022-05-09 00:22:50|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|2
1652055780000|2022-05-09 00:23:00|1586.3|1585.1|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|12
1652055790000|2022-05-09 00:23:10|1586|1584.8|1586.3|1585.1|1586.3|1585.1|1586|1584.8|5
1652055800000|2022-05-09 00:23:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1652055810000|2022-05-09 00:23:30|||||||||1
1652055820000|2022-05-09 00:23:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|4
1652055830000|2022-05-09 00:23:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1652055840000|2022-05-09 00:24:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1652055850000|2022-05-09 00:24:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1652055860000|2022-05-09 00:24:20|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.2|1586|17
1652055880000|2022-05-09 00:24:40|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1652055890000|2022-05-09 00:24:50|||||||||2
1652055900000|2022-05-09 00:25:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|5
1652055910000|2022-05-09 00:25:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652055920000|2022-05-09 00:25:20|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|1
1652055930000|2022-05-09 00:25:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|5
1652055940000|2022-05-09 00:25:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1652055960000|2022-05-09 00:26:00|1587.5|1586.3|1587.6|1586.4|1588.1|1586.9|1587.4|1586.2|11
1652055970000|2022-05-09 00:26:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652055990000|2022-05-09 00:26:30|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|5
1652056000000|2022-05-09 00:26:40|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|5
1652056010000|2022-05-09 00:26:50|||||||||1
1652056020000|2022-05-09 00:27:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|12
1652056040000|2022-05-09 00:27:20|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|2
1652056050000|2022-05-09 00:27:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|4
1652056070000|2022-05-09 00:27:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1652056090000|2022-05-09 00:28:10|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|1
1652056100000|2022-05-09 00:28:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652056110000|2022-05-09 00:28:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1652056120000|2022-05-09 00:28:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652056140000|2022-05-09 00:29:00|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|3
1652056160000|2022-05-09 00:29:20|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1652056170000|2022-05-09 00:29:30|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|1
1652056180000|2022-05-09 00:29:40|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|2
1652056190000|2022-05-09 00:29:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652056200000|2022-05-09 00:30:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1652056220000|2022-05-09 00:30:20|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1652056230000|2022-05-09 00:30:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1652056250000|2022-05-09 00:30:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1652056260000|2022-05-09 00:31:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1652056270000|2022-05-09 00:31:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1652056320000|2022-05-09 00:32:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|16
1652056330000|2022-05-09 00:32:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|5
1652056340000|2022-05-09 00:32:20|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|2
1652056380000|2022-05-09 00:33:00|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|8
1652056390000|2022-05-09 00:33:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1652056410000|2022-05-09 00:33:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652056440000|2022-05-09 00:34:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1652056450000|2022-05-09 00:34:10|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|8
1652056460000|2022-05-09 00:34:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|3
1652056470000|2022-05-09 00:34:30|1585.5|1584.3|1585.2|1584|1585.5|1584.3|1585.2|1584|5
1652056480000|2022-05-09 00:34:40|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|1
1652056490000|2022-05-09 00:34:50|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|6
1652056500000|2022-05-09 00:35:00|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|9
1652056530000|2022-05-09 00:35:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652056540000|2022-05-09 00:35:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1652056550000|2022-05-09 00:35:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652056560000|2022-05-09 00:36:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1652056570000|2022-05-09 00:36:10|||||||||1
1652056580000|2022-05-09 00:36:20|||||||||1
1652056610000|2022-05-09 00:36:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1652056640000|2022-05-09 00:37:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652056650000|2022-05-09 00:37:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652056690000|2022-05-09 00:38:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652056700000|2022-05-09 00:38:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|3
1652056730000|2022-05-09 00:38:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|10
1652056740000|2022-05-09 00:39:00|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|2
1652056760000|2022-05-09 00:39:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|5
1652056770000|2022-05-09 00:39:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|4
1652056800000|2022-05-09 00:40:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|3
1652056840000|2022-05-09 00:40:40|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1584.7|1583.5|3
1652056850000|2022-05-09 00:40:50|1584.2|1583|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|17
1652056860000|2022-05-09 00:41:00|1584.4|1583.2|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|1
1652056910000|2022-05-09 00:41:50|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.2|1583|8
1652056920000|2022-05-09 00:42:00|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652056930000|2022-05-09 00:42:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1652056950000|2022-05-09 00:42:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1652056970000|2022-05-09 00:42:50|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1652056990000|2022-05-09 00:43:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|2
1652057010000|2022-05-09 00:43:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|1
1652057020000|2022-05-09 00:43:40|1584.1|1582.9|1584.3|1583.1|1584.4|1583.2|1584.1|1582.9|6
1652057030000|2022-05-09 00:43:50|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|0
1652057040000|2022-05-09 00:44:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|2
1652057090000|2022-05-09 00:44:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652057120000|2022-05-09 00:45:20|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1652057160000|2022-05-09 00:46:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|1
1652057190000|2022-05-09 00:46:30|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|9
1652057200000|2022-05-09 00:46:40|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|4
1652057210000|2022-05-09 00:46:50|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.1|1580.9|39
1652057220000|2022-05-09 00:47:00|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|1
1652057230000|2022-05-09 00:47:10|1582.2|1581|1582.3|1581.1|1582.3|1581.1|1582.2|1581|5
1652057240000|2022-05-09 00:47:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652057250000|2022-05-09 00:47:30|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.3|1581.1|2
1652057260000|2022-05-09 00:47:40|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.1|1580.9|10
1652057270000|2022-05-09 00:47:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|0
1652057280000|2022-05-09 00:48:00|1582.3|1581.1|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1652057290000|2022-05-09 00:48:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|4
1652057300000|2022-05-09 00:48:20|||||||||1
1652057330000|2022-05-09 00:48:50|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|11
1652057370000|2022-05-09 00:49:30|||||||||1
1652057380000|2022-05-09 00:49:40|1583.1|1581.9|1582.8|1581.6|1583.1|1581.9|1582.8|1581.6|18
1652057390000|2022-05-09 00:49:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|4
1652057400000|2022-05-09 00:50:00|||||||||1
1652057430000|2022-05-09 00:50:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|9
1652057480000|2022-05-09 00:51:20|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|5
1652057490000|2022-05-09 00:51:30|||||||||1
1652057510000|2022-05-09 00:51:50|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1652057520000|2022-05-09 00:52:00|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1652057530000|2022-05-09 00:52:10|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|5
1652057540000|2022-05-09 00:52:20|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.1|1581.9|2
1652057550000|2022-05-09 00:52:30|1583.1|1581.9|1582.5|1581.3|1583.1|1581.9|1582.5|1581.3|2
1652057560000|2022-05-09 00:52:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|2
1652057570000|2022-05-09 00:52:50|||||||||1
1652057580000|2022-05-09 00:53:00|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|11
1652057590000|2022-05-09 00:53:10|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1652057600000|2022-05-09 00:53:20|||||||||1
1652057610000|2022-05-09 00:53:30|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.2|1581|6
1652057630000|2022-05-09 00:53:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|4
1652057640000|2022-05-09 00:54:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652057670000|2022-05-09 00:54:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|7
1652057690000|2022-05-09 00:54:50|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652057700000|2022-05-09 00:55:00|||||||||1
1652057730000|2022-05-09 00:55:30|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|1
1652057760000|2022-05-09 00:56:00|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|8
1652057790000|2022-05-09 00:56:30|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652057810000|2022-05-09 00:56:50|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652057820000|2022-05-09 00:57:00|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|11
1652057830000|2022-05-09 00:57:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|2
1652057840000|2022-05-09 00:57:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1652057860000|2022-05-09 00:57:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652057870000|2022-05-09 00:57:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652057900000|2022-05-09 00:58:20|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|13
1652057910000|2022-05-09 00:58:30|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|13
1652057950000|2022-05-09 00:59:10|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1
1652057960000|2022-05-09 00:59:20|||||||||3
1652057970000|2022-05-09 00:59:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|3
1652057990000|2022-05-09 00:59:50|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|2
1652058000000|2022-05-09 01:00:00|1582.3|1581.1|1580.9|1579.7|1582.4|1581.2|1580.8|1579.6|99
1652058010000|2022-05-09 01:00:10|1580.8|1579.6|1580.9|1579.7|1581|1579.8|1580.8|1579.6|12
1652058030000|2022-05-09 01:00:30|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|1
1652058040000|2022-05-09 01:00:40|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|6
1652058050000|2022-05-09 01:00:50|1580.8|1579.6|1580.8|1579.6|1580.9|1579.7|1580.8|1579.6|5
1652058060000|2022-05-09 01:01:00|1580.4|1579.2|1580.1|1578.9|1580.4|1579.2|1580.1|1578.9|46
1652058070000|2022-05-09 01:01:10|1580|1578.8|1580|1578.8|1580.2|1579|1579.9|1578.7|23
1652058080000|2022-05-09 01:01:20|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|17
1652058090000|2022-05-09 01:01:30|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|6
1652058100000|2022-05-09 01:01:40|1579.9|1578.7|1579.6|1578.4|1580|1578.8|1579.5|1578.3|26
1652058110000|2022-05-09 01:01:50|1579.5|1578.3|1579.7|1578.5|1579.8|1578.6|1579.3|1578.1|38
1652058120000|2022-05-09 01:02:00|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.3|1578.1|47
1652058130000|2022-05-09 01:02:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|17
1652058140000|2022-05-09 01:02:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579|1577.8|19
1652058150000|2022-05-09 01:02:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|22
1652058160000|2022-05-09 01:02:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|14
1652058170000|2022-05-09 01:02:50|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|10
1652058180000|2022-05-09 01:03:00|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|21
1652058190000|2022-05-09 01:03:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579|1577.8|77
1652058200000|2022-05-09 01:03:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652058210000|2022-05-09 01:03:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|4
1652058220000|2022-05-09 01:03:40|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652058230000|2022-05-09 01:03:50|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|7
1652058240000|2022-05-09 01:04:00|1579.4|1578.2|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|8
1652058250000|2022-05-09 01:04:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.3|1578.1|4
1652058260000|2022-05-09 01:04:20|1579.2|1578|1579.2|1578|1579.2|1578|1578.9|1577.7|17
1652058270000|2022-05-09 01:04:30|1579.1|1577.9|1579|1577.8|1579.2|1578|1578.9|1577.7|14
1652058280000|2022-05-09 01:04:40|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|21
1652058290000|2022-05-09 01:04:50|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579|1577.8|24
1652058300000|2022-05-09 01:05:00|1579|1577.8|1579.1|1577.9|1579.4|1578.2|1578.9|1577.7|24
1652058310000|2022-05-09 01:05:10|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|15
1652058320000|2022-05-09 01:05:20|1579|1577.8|1578.4|1577.2|1579|1577.8|1578.4|1577.2|21
1652058330000|2022-05-09 01:05:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1652058340000|2022-05-09 01:05:40|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|15
1652058350000|2022-05-09 01:05:50|1578.3|1577.1|1578.6|1577.4|1578.6|1577.4|1578.3|1577.1|9
1652058360000|2022-05-09 01:06:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578|1576.8|29
1652058370000|2022-05-09 01:06:10|1578|1576.8|1578|1576.8|1578.1|1576.9|1578|1576.8|9
1652058380000|2022-05-09 01:06:20|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|14
1652058390000|2022-05-09 01:06:30|||||||||1
1652058420000|2022-05-09 01:07:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|3
1652058430000|2022-05-09 01:07:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|6
1652058440000|2022-05-09 01:07:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|32
1652058450000|2022-05-09 01:07:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|6
1652058460000|2022-05-09 01:07:40|||||||||12
1652058470000|2022-05-09 01:07:50|||||||||11
1652058480000|2022-05-09 01:08:00|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|10
1652058490000|2022-05-09 01:08:10|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|6
1652058500000|2022-05-09 01:08:20|1578.5|1577.3|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|4
1652058510000|2022-05-09 01:08:30|||||||||2
1652058530000|2022-05-09 01:08:50|1578.4|1577.2|1578.1|1576.9|1578.4|1577.2|1578.1|1576.9|2
1652058540000|2022-05-09 01:09:00|1578|1576.8|1577.6|1576.4|1578|1576.8|1577.5|1576.3|16
1652058570000|2022-05-09 01:09:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|7
1652058590000|2022-05-09 01:09:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|61
1652058600000|2022-05-09 01:10:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|25
1652058610000|2022-05-09 01:10:10|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|19
1652058620000|2022-05-09 01:10:20|||||||||15
1652058630000|2022-05-09 01:10:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|40
1652058640000|2022-05-09 01:10:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|16
1652058650000|2022-05-09 01:10:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652058660000|2022-05-09 01:11:00|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|3
1652058680000|2022-05-09 01:11:20|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|4
1652058690000|2022-05-09 01:11:30|1577.3|1576.1|1576.7|1575.5|1577.3|1576.1|1576.7|1575.5|19
1652058700000|2022-05-09 01:11:40|1576.6|1575.4|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|14
1652058710000|2022-05-09 01:11:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1652058720000|2022-05-09 01:12:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|0
1652058740000|2022-05-09 01:12:20|||||||||34
1652058750000|2022-05-09 01:12:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652058770000|2022-05-09 01:12:50|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|7
1652058780000|2022-05-09 01:13:00|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|17
1652058790000|2022-05-09 01:13:10|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|6
1652058800000|2022-05-09 01:13:20|1578.4|1577.2|1578.8|1577.6|1578.9|1577.7|1578.4|1577.2|18
1652058810000|2022-05-09 01:13:30|1578.9|1577.7|1579.1|1577.9|1579.2|1578|1578.7|1577.5|9
1652058820000|2022-05-09 01:13:40|1579.2|1578|1578.8|1577.6|1579.2|1578|1578.8|1577.6|5
1652058830000|2022-05-09 01:13:50|1579|1577.8|1578.6|1577.4|1579|1577.8|1578.6|1577.4|3
1652058860000|2022-05-09 01:14:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1652058870000|2022-05-09 01:14:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652058880000|2022-05-09 01:14:40|1578.3|1577.1|1577.9|1576.7|1578.3|1577.1|1577.9|1576.7|0
1652058890000|2022-05-09 01:14:50|1577.7|1576.5|1577.7|1576.5|1577.9|1576.7|1577.6|1576.4|7
1652058900000|2022-05-09 01:15:00|1577.6|1576.4|1578|1576.8|1578|1576.8|1577.5|1576.3|7
1652058910000|2022-05-09 01:15:10|1577.9|1576.7|1577.9|1576.7|1578|1576.8|1577.9|1576.7|1
1652058920000|2022-05-09 01:15:20|1577.8|1576.6|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|2
1652058930000|2022-05-09 01:15:30|1577.5|1576.3|1576.9|1575.7|1577.5|1576.3|1576.9|1575.7|25
1652058940000|2022-05-09 01:15:40|1576.8|1575.6|1577|1575.8|1577|1575.8|1576.8|1575.6|7
1652058950000|2022-05-09 01:15:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.8|1575.6|13
1652058960000|2022-05-09 01:16:00|1577.3|1576.1|1577.7|1576.5|1577.8|1576.6|1577.2|1576|11
1652058970000|2022-05-09 01:16:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|6
1652058980000|2022-05-09 01:16:20|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|4
1652058990000|2022-05-09 01:16:30|1577.5|1576.3|1577.7|1576.5|1577.8|1576.6|1577.4|1576.2|8
1652059000000|2022-05-09 01:16:40|1577.8|1576.6|1578|1576.8|1578|1576.8|1577.7|1576.5|2
1652059010000|2022-05-09 01:16:50|1577.9|1576.7|1578.2|1577|1578.3|1577.1|1577.9|1576.7|1
1652059030000|2022-05-09 01:17:10|1578.9|1577.7|1578.9|1577.7|1579.1|1577.9|1578.8|1577.6|11
1652059040000|2022-05-09 01:17:20|1578.8|1577.6|1579.1|1577.9|1579.2|1578|1578.8|1577.6|12
1652059050000|2022-05-09 01:17:30|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|2
1652059060000|2022-05-09 01:17:40|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1652059070000|2022-05-09 01:17:50|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652059080000|2022-05-09 01:18:00|1579|1577.8|1579.2|1578|1579.2|1578|1578.8|1577.6|3
1652059090000|2022-05-09 01:18:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652059150000|2022-05-09 01:19:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652059160000|2022-05-09 01:19:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652059170000|2022-05-09 01:19:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652059180000|2022-05-09 01:19:40|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|3
1652059190000|2022-05-09 01:19:50|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|3
1652059200000|2022-05-09 01:20:00|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|7
1652059210000|2022-05-09 01:20:10|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|3
1652059220000|2022-05-09 01:20:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652059230000|2022-05-09 01:20:30|1580.1|1578.9|1580.5|1579.3|1580.6|1579.4|1580.1|1578.9|6
1652059240000|2022-05-09 01:20:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|5
1652059250000|2022-05-09 01:20:50|1581|1579.8|1581.7|1580.5|1581.7|1580.5|1581|1579.8|6
1652059260000|2022-05-09 01:21:00|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.7|1580.5|3
1652059270000|2022-05-09 01:21:10|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|16
1652059280000|2022-05-09 01:21:20|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.7|1580.5|5
1652059290000|2022-05-09 01:21:30|1581.9|1580.7|1582.2|1581|1582.2|1581|1581.9|1580.7|2
1652059300000|2022-05-09 01:21:40|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|3
1652059310000|2022-05-09 01:21:50|1582.7|1581.5|1583|1581.8|1583|1581.8|1582.7|1581.5|17
1652059320000|2022-05-09 01:22:00|||||||||5
1652059340000|2022-05-09 01:22:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1652059350000|2022-05-09 01:22:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|2
1652059360000|2022-05-09 01:22:40|1582.7|1581.5|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|15
1652059370000|2022-05-09 01:22:50|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|5
1652059380000|2022-05-09 01:23:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|6
1652059390000|2022-05-09 01:23:10|1582.8|1581.6|1583.2|1582|1583.2|1582|1582.8|1581.6|13
1652059400000|2022-05-09 01:23:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|23
1652059410000|2022-05-09 01:23:30|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.7|1582.5|38
1652059420000|2022-05-09 01:23:40|1584.2|1583|1584|1582.8|1584.2|1583|1584|1582.8|2
1652059430000|2022-05-09 01:23:50|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|1
1652059440000|2022-05-09 01:24:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|13
1652059450000|2022-05-09 01:24:10|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|6
1652059460000|2022-05-09 01:24:20|1583.2|1582|1583.2|1582|1583.3|1582.1|1583.2|1582|0
1652059470000|2022-05-09 01:24:30|1583.3|1582.1|1583|1581.8|1583.3|1582.1|1583|1581.8|3
1652059480000|2022-05-09 01:24:40|||||||||3
1652059490000|2022-05-09 01:24:50|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|5
1652059500000|2022-05-09 01:25:00|1583.2|1582|1583|1581.8|1583.2|1582|1583|1581.8|1
1652059530000|2022-05-09 01:25:30|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|2
1652059540000|2022-05-09 01:25:40|1582.8|1581.6|1582.5|1581.3|1582.8|1581.6|1582.2|1581|9
1652059560000|2022-05-09 01:26:00|1582.4|1581.2|1582|1580.8|1582.4|1581.2|1582|1580.8|4
1652059570000|2022-05-09 01:26:10|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|3
1652059580000|2022-05-09 01:26:20|1581.6|1580.4|1581.3|1580.1|1581.6|1580.4|1581.3|1580.1|1
1652059590000|2022-05-09 01:26:30|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.4|1580.2|2
1652059610000|2022-05-09 01:26:50|1581.3|1580.1|1581|1579.8|1581.3|1580.1|1580.9|1579.7|5
1652059620000|2022-05-09 01:27:00|1580.9|1579.7|1581.1|1579.9|1581.3|1580.1|1580.7|1579.5|16
1652059630000|2022-05-09 01:27:10|1581|1579.8|1580.8|1579.6|1581|1579.8|1580.8|1579.6|1
1652059640000|2022-05-09 01:27:20|1580.7|1579.5|1580.3|1579.1|1580.7|1579.5|1580.3|1579.1|7
1652059650000|2022-05-09 01:27:30|1580.2|1579|1580|1578.8|1580.3|1579.1|1580|1578.8|3
1652059660000|2022-05-09 01:27:40|1580.1|1578.9|1580.1|1578.9|1580.2|1579|1580|1578.8|3
1652059670000|2022-05-09 01:27:50|1580|1578.8|1580|1578.8|1580.2|1579|1580|1578.8|6
1652059680000|2022-05-09 01:28:00|||||||||3
1652059690000|2022-05-09 01:28:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652059700000|2022-05-09 01:28:20|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|2
1652059710000|2022-05-09 01:28:30|1579.7|1578.5|1579.2|1578|1579.7|1578.5|1579.1|1577.9|29
1652059720000|2022-05-09 01:28:40|1579.1|1577.9|1578.6|1577.4|1579.1|1577.9|1578.6|1577.4|4
1652059730000|2022-05-09 01:28:50|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652059740000|2022-05-09 01:29:00|1579.1|1577.9|1579.8|1578.6|1580|1578.8|1579.1|1577.9|8
1652059760000|2022-05-09 01:29:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|2
1652059770000|2022-05-09 01:29:30|1579.8|1578.6|1580.5|1579.3|1580.5|1579.3|1579.8|1578.6|15
1652059780000|2022-05-09 01:29:40|1580.6|1579.4|1581|1579.8|1581|1579.8|1580.5|1579.3|4
1652059790000|2022-05-09 01:29:50|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.8|1579.6|2
1652059800000|2022-05-09 01:30:00|1580.4|1579.2|1580.1|1578.9|1580.4|1579.2|1579.9|1578.7|19
1652059810000|2022-05-09 01:30:10|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|0
1652059820000|2022-05-09 01:30:20|1580.5|1579.3|1580.4|1579.2|1580.7|1579.5|1580.4|1579.2|3
1652059830000|2022-05-09 01:30:30|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652059850000|2022-05-09 01:30:50|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652059860000|2022-05-09 01:31:00|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1579.5|1578.3|22
1652059870000|2022-05-09 01:31:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|20
1652059890000|2022-05-09 01:31:30|1580.1|1578.9|1580.3|1579.1|1580.4|1579.2|1580.1|1578.9|1
1652059900000|2022-05-09 01:31:40|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|2
1652059910000|2022-05-09 01:31:50|1580.8|1579.6|1581.4|1580.2|1581.4|1580.2|1580.8|1579.6|3
1652059920000|2022-05-09 01:32:00|1581.3|1580.1|1581.7|1580.5|1581.7|1580.5|1581.2|1580|3
1652059930000|2022-05-09 01:32:10|||||||||1
1652059940000|2022-05-09 01:32:20|1581.9|1580.7|1581.9|1580.7|1582|1580.8|1581.9|1580.7|3
1652059950000|2022-05-09 01:32:30|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|1
1652059960000|2022-05-09 01:32:40|1581.9|1580.7|1582.4|1581.2|1582.5|1581.3|1581.9|1580.7|1
1652059970000|2022-05-09 01:32:50|1582.3|1581.1|1582.8|1581.6|1582.8|1581.6|1582.2|1581|6
1652059980000|2022-05-09 01:33:00|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|3
1652059990000|2022-05-09 01:33:10|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|2
1652060000000|2022-05-09 01:33:20|1582.6|1581.4|1582.9|1581.7|1582.9|1581.7|1582.6|1581.4|1
1652060010000|2022-05-09 01:33:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|0
1652060040000|2022-05-09 01:34:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1652060050000|2022-05-09 01:34:10|1583|1581.8|1583.5|1582.3|1583.5|1582.3|1583|1581.8|3
1652060060000|2022-05-09 01:34:20|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|2
1652060070000|2022-05-09 01:34:30|||||||||1
1652060080000|2022-05-09 01:34:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1652060090000|2022-05-09 01:34:50|1583.7|1582.5|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|1
1652060100000|2022-05-09 01:35:00|1583.8|1582.6|1583.3|1582.1|1583.8|1582.6|1583.1|1581.9|4
1652060110000|2022-05-09 01:35:10|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|0
1652060120000|2022-05-09 01:35:20|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.2|1582|0
1652060130000|2022-05-09 01:35:30|1583.5|1582.3|1583.7|1582.5|1583.7|1582.5|1583.3|1582.1|6
1652060150000|2022-05-09 01:35:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1652060160000|2022-05-09 01:36:00|1583.5|1582.3|1584.5|1583.3|1584.5|1583.3|1583.5|1582.3|30
1652060170000|2022-05-09 01:36:10|1584.4|1583.2|1583.8|1582.6|1584.4|1583.2|1583.8|1582.6|9
1652060180000|2022-05-09 01:36:20|1583.7|1582.5|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|2
1652060190000|2022-05-09 01:36:30|1584|1582.8|1584|1582.8|1584.1|1582.9|1584|1582.8|5
1652060200000|2022-05-09 01:36:40|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|1
1652060210000|2022-05-09 01:36:50|1584.2|1583|1584|1582.8|1584.3|1583.1|1584|1582.8|1
1652060220000|2022-05-09 01:37:00|1584.1|1582.9|1584.4|1583.2|1584.4|1583.2|1584.1|1582.9|3
1652060230000|2022-05-09 01:37:10|1584.3|1583.1|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|3
1652060240000|2022-05-09 01:37:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|6
1652060260000|2022-05-09 01:37:40|1583.8|1582.6|1584|1582.8|1584|1582.8|1583.8|1582.6|0
1652060270000|2022-05-09 01:37:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1652060280000|2022-05-09 01:38:00|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|5
1652060290000|2022-05-09 01:38:10|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.2|1582|1
1652060320000|2022-05-09 01:38:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1652060330000|2022-05-09 01:38:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060340000|2022-05-09 01:39:00|1583.3|1582.1|1582.8|1581.6|1583.3|1582.1|1582.8|1581.6|4
1652060350000|2022-05-09 01:39:10|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|2
1652060360000|2022-05-09 01:39:20|1582.8|1581.6|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|0
1652060370000|2022-05-09 01:39:30|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|0
1652060380000|2022-05-09 01:39:40|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|0
1652060400000|2022-05-09 01:40:00|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060420000|2022-05-09 01:40:20|1583.3|1582.1|1583.1|1581.9|1583.3|1582.1|1583.1|1581.9|0
1652060430000|2022-05-09 01:40:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060440000|2022-05-09 01:40:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|0
1652060450000|2022-05-09 01:40:50|||||||||1
1652060460000|2022-05-09 01:41:00|1583.1|1581.9|1582.5|1581.3|1583.1|1581.9|1582.5|1581.3|3
1652060470000|2022-05-09 01:41:10|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|3
1652060500000|2022-05-09 01:41:40|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|0
1652060520000|2022-05-09 01:42:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652060530000|2022-05-09 01:42:10|1582.3|1581.1|1582|1580.8|1582.3|1581.1|1582|1580.8|1
1652060540000|2022-05-09 01:42:20|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|1
1652060550000|2022-05-09 01:42:30|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|0
1652060570000|2022-05-09 01:42:50|||||||||1
1652060580000|2022-05-09 01:43:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1
1652060590000|2022-05-09 01:43:10|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1652060600000|2022-05-09 01:43:20|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|4
1652060610000|2022-05-09 01:43:30|||||||||1
1652060620000|2022-05-09 01:43:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652060630000|2022-05-09 01:43:50|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|0
1652060640000|2022-05-09 01:44:00|1582.2|1581|1582.8|1581.6|1582.8|1581.6|1582.2|1581|2
1652060650000|2022-05-09 01:44:10|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|5
1652060670000|2022-05-09 01:44:30|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|2
1652060690000|2022-05-09 01:44:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|9
1652060710000|2022-05-09 01:45:10|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|3
1652060720000|2022-05-09 01:45:20|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1
1652060730000|2022-05-09 01:45:30|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|5
1652060740000|2022-05-09 01:45:40|||||||||2
1652060750000|2022-05-09 01:45:50|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|4
1652060800000|2022-05-09 01:46:40|1583.6|1582.4|1584|1582.8|1584|1582.8|1583.6|1582.4|10
1652060810000|2022-05-09 01:46:50|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|8
1652060820000|2022-05-09 01:47:00|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1583.9|1582.7|11
1652060830000|2022-05-09 01:47:10|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|2
1652060840000|2022-05-09 01:47:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|1
1652060850000|2022-05-09 01:47:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1652060860000|2022-05-09 01:47:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|1
1652060870000|2022-05-09 01:47:50|1584.1|1582.9|1584.2|1583|1584.2|1583|1584|1582.8|2
1652060880000|2022-05-09 01:48:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652060890000|2022-05-09 01:48:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|8
1652060900000|2022-05-09 01:48:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|0
1652060920000|2022-05-09 01:48:40|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1652060930000|2022-05-09 01:48:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1652060940000|2022-05-09 01:49:00|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.9|1583.7|3
1652060950000|2022-05-09 01:49:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1652060990000|2022-05-09 01:49:50|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1652061000000|2022-05-09 01:50:00|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.4|1583.2|3
1652061010000|2022-05-09 01:50:10|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.5|1583.3|3
1652061020000|2022-05-09 01:50:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1652061030000|2022-05-09 01:50:30|1584.8|1583.6|1584.4|1583.2|1584.8|1583.6|1584.4|1583.2|1
1652061070000|2022-05-09 01:51:10|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|2
1652061080000|2022-05-09 01:51:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1652061130000|2022-05-09 01:52:10|1584.6|1583.4|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|1
1652061170000|2022-05-09 01:52:50|1584.8|1583.6|1585.8|1584.6|1585.8|1584.6|1584.8|1583.6|11
1652061180000|2022-05-09 01:53:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|10
1652061190000|2022-05-09 01:53:10|1585.5|1584.3|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|5
1652061200000|2022-05-09 01:53:20|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|1
1652061210000|2022-05-09 01:53:30|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1652061220000|2022-05-09 01:53:40|||||||||1
1652061240000|2022-05-09 01:54:00|1585.4|1584.2|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|1
1652061250000|2022-05-09 01:54:10|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.2|1584|2
1652061260000|2022-05-09 01:54:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652061270000|2022-05-09 01:54:30|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1652061280000|2022-05-09 01:54:40|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|3
1652061290000|2022-05-09 01:54:50|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|7
1652061300000|2022-05-09 01:55:00|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1585|1583.8|1
1652061310000|2022-05-09 01:55:10|1584.9|1583.7|1585.2|1584|1585.2|1584|1584.9|1583.7|4
1652061320000|2022-05-09 01:55:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652061330000|2022-05-09 01:55:30|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1652061340000|2022-05-09 01:55:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1652061360000|2022-05-09 01:56:00|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|0
1652061380000|2022-05-09 01:56:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652061390000|2022-05-09 01:56:30|||||||||2
1652061400000|2022-05-09 01:56:40|||||||||2
1652061410000|2022-05-09 01:56:50|||||||||6
1652061420000|2022-05-09 01:57:00|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|8
1652061430000|2022-05-09 01:57:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1652061440000|2022-05-09 01:57:20|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1652061450000|2022-05-09 01:57:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652061460000|2022-05-09 01:57:40|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|13
1652061470000|2022-05-09 01:57:50|||||||||3
1652061480000|2022-05-09 01:58:00|||||||||1
1652061490000|2022-05-09 01:58:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1652061500000|2022-05-09 01:58:20|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1652061510000|2022-05-09 01:58:30|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1652061520000|2022-05-09 01:58:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652061540000|2022-05-09 01:59:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.1|1583.9|2
1652061590000|2022-05-09 01:59:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|3
1652061600000|2022-05-09 02:00:00|1585.2|1584|1584.3|1583.1|1585.2|1584|1584.3|1583.1|1
1652061610000|2022-05-09 02:00:10|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1652061620000|2022-05-09 02:00:20|1584.3|1583.1|1584.7|1583.5|1584.7|1583.5|1584.3|1583.1|3
1652061650000|2022-05-09 02:00:50|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|0
1652061660000|2022-05-09 02:01:00|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1652061670000|2022-05-09 02:01:10|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|2
1652061680000|2022-05-09 02:01:20|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|4
1652061700000|2022-05-09 02:01:40|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|0
1652061730000|2022-05-09 02:02:10|1584.2|1583|1583.9|1582.7|1584.2|1583|1583.9|1582.7|2
1652061740000|2022-05-09 02:02:20|1584.1|1582.9|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|0
1652061750000|2022-05-09 02:02:30|||||||||1
1652061780000|2022-05-09 02:03:00|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|3
1652061790000|2022-05-09 02:03:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1652061800000|2022-05-09 02:03:20|||||||||1
1652061810000|2022-05-09 02:03:30|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.3|1582.1|2
1652061850000|2022-05-09 02:04:10|1583.3|1582.1|1583.9|1582.7|1583.9|1582.7|1583.3|1582.1|2
1652061870000|2022-05-09 02:04:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|2
1652061880000|2022-05-09 02:04:40|1583.7|1582.5|1583.2|1582|1583.7|1582.5|1583.2|1582|4
1652061890000|2022-05-09 02:04:50|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|5
1652061900000|2022-05-09 02:05:00|1582.7|1581.5|1582.2|1581|1582.7|1581.5|1582.2|1581|9
1652061910000|2022-05-09 02:05:10|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.2|1581|23
1652061920000|2022-05-09 02:05:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|21
1652061930000|2022-05-09 02:05:30|1582.5|1581.3|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|1
1652061940000|2022-05-09 02:05:40|1582.5|1581.3|1582.7|1581.5|1582.9|1581.7|1582.5|1581.3|2
1652061990000|2022-05-09 02:06:30|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1652062000000|2022-05-09 02:06:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652062020000|2022-05-09 02:07:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652062040000|2022-05-09 02:07:20|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|1
1652062050000|2022-05-09 02:07:30|||||||||1
1652062060000|2022-05-09 02:07:40|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|2
1652062070000|2022-05-09 02:07:50|1582.4|1581.2|1582.1|1580.9|1582.5|1581.3|1582|1580.8|0
1652062090000|2022-05-09 02:08:10|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|0
1652062120000|2022-05-09 02:08:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|4
1652062130000|2022-05-09 02:08:50|||||||||1
1652062140000|2022-05-09 02:09:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652062150000|2022-05-09 02:09:10|1582.3|1581.1|1582.3|1581.1|1582.5|1581.3|1582.2|1581|1
1652062170000|2022-05-09 02:09:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.2|1581|1
1652062190000|2022-05-09 02:09:50|1582.2|1581|1582.5|1581.3|1582.5|1581.3|1582.2|1581|0
1652062200000|2022-05-09 02:10:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652062210000|2022-05-09 02:10:10|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652062220000|2022-05-09 02:10:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1652062240000|2022-05-09 02:10:40|1582.2|1581|1582.7|1581.5|1582.7|1581.5|1582.2|1581|1
1652062250000|2022-05-09 02:10:50|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|1
1652062270000|2022-05-09 02:11:10|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.3|1581.1|0
1652062280000|2022-05-09 02:11:20|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|0
1652062290000|2022-05-09 02:11:30|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|2
1652062330000|2022-05-09 02:12:10|1582.5|1581.3|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|0
1652062350000|2022-05-09 02:12:30|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1582.2|1581|2
1652062370000|2022-05-09 02:12:50|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|5
1652062390000|2022-05-09 02:13:10|1582.5|1581.3|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|1
1652062440000|2022-05-09 02:14:00|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.3|1581.1|1
1652062460000|2022-05-09 02:14:20|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652062490000|2022-05-09 02:14:50|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1652062500000|2022-05-09 02:15:00|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|7
1652062510000|2022-05-09 02:15:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1
1652062570000|2022-05-09 02:16:10|1581.8|1580.6|1582.1|1580.9|1582.1|1580.9|1581.8|1580.6|1
1652062580000|2022-05-09 02:16:20|1582.2|1581|1582.5|1581.3|1582.5|1581.3|1582.2|1581|4
1652062600000|2022-05-09 02:16:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652062610000|2022-05-09 02:16:50|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652062620000|2022-05-09 02:17:00|1582.4|1581.2|1582|1580.8|1582.5|1581.3|1582|1580.8|16
1652062640000|2022-05-09 02:17:20|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|5
1652062690000|2022-05-09 02:18:10|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1652062720000|2022-05-09 02:18:40|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652062750000|2022-05-09 02:19:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|3
1652062760000|2022-05-09 02:19:20|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652062790000|2022-05-09 02:19:50|||||||||1
1652062800000|2022-05-09 02:20:00|||||||||2
1652062810000|2022-05-09 02:20:10|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652062820000|2022-05-09 02:20:20|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652062870000|2022-05-09 02:21:10|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652062890000|2022-05-09 02:21:30|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|2
1652062900000|2022-05-09 02:21:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|0
1652062920000|2022-05-09 02:22:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|5
1652062970000|2022-05-09 02:22:50|||||||||2
1652063050000|2022-05-09 02:24:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652063060000|2022-05-09 02:24:20|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|0
1652063070000|2022-05-09 02:24:30|1580.5|1579.3|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|0
1652063090000|2022-05-09 02:24:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652063100000|2022-05-09 02:25:00|1580.8|1579.6|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652063110000|2022-05-09 02:25:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|21
1652063170000|2022-05-09 02:26:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652063190000|2022-05-09 02:26:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|3
1652063220000|2022-05-09 02:27:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1
1652063340000|2022-05-09 02:29:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|6
1652063370000|2022-05-09 02:29:30|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|1
1652063390000|2022-05-09 02:29:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|5
1652063400000|2022-05-09 02:30:00|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|17
1652063410000|2022-05-09 02:30:10|1580.6|1579.4|1581|1579.8|1581|1579.8|1580.6|1579.4|3
1652063420000|2022-05-09 02:30:20|1581.1|1579.9|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1652063440000|2022-05-09 02:30:40|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1652063450000|2022-05-09 02:30:50|1581|1579.8|1580.7|1579.5|1581|1579.8|1580.7|1579.5|0
1652063480000|2022-05-09 02:31:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|2
1652063510000|2022-05-09 02:31:50|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652063580000|2022-05-09 02:33:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652063610000|2022-05-09 02:33:30|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|1
1652063620000|2022-05-09 02:33:40|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652063630000|2022-05-09 02:33:50|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652063640000|2022-05-09 02:34:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|0
1652063650000|2022-05-09 02:34:10|1580.9|1579.7|1581.5|1580.3|1581.5|1580.3|1580.9|1579.7|1
1652063660000|2022-05-09 02:34:20|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652063670000|2022-05-09 02:34:30|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|1
1652063690000|2022-05-09 02:34:50|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652063700000|2022-05-09 02:35:00|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652063710000|2022-05-09 02:35:10|1581.6|1580.4|1581.9|1580.7|1582|1580.8|1581.6|1580.4|2
1652063730000|2022-05-09 02:35:30|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.9|1580.7|0
1652063760000|2022-05-09 02:36:00|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|1
1652063770000|2022-05-09 02:36:10|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|0
1652063780000|2022-05-09 02:36:20|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|1
1652063830000|2022-05-09 02:37:10|1581.9|1580.7|1581.7|1580.5|1581.9|1580.7|1581.7|1580.5|1
1652063840000|2022-05-09 02:37:20|1581.6|1580.4|1581.1|1579.9|1581.6|1580.4|1581.1|1579.9|1
1652063860000|2022-05-09 02:37:40|1581|1579.8|1581|1579.8|1581|1579.8|1580.8|1579.6|3
1652063870000|2022-05-09 02:37:50|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652063890000|2022-05-09 02:38:10|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|4
1652063900000|2022-05-09 02:38:20|||||||||4
1652063950000|2022-05-09 02:39:10|1580.8|1579.6|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|6
1652063970000|2022-05-09 02:39:30|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|1
1652063980000|2022-05-09 02:39:40|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|1
1652064020000|2022-05-09 02:40:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652064060000|2022-05-09 02:41:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1652064080000|2022-05-09 02:41:20|1580.5|1579.3|1580.7|1579.5|1580.8|1579.6|1580.5|1579.3|2
1652064090000|2022-05-09 02:41:30|1580.6|1579.4|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|1
1652064100000|2022-05-09 02:41:40|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|1
1652064110000|2022-05-09 02:41:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|2
1652064120000|2022-05-09 02:42:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|5
1652064130000|2022-05-09 02:42:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064140000|2022-05-09 02:42:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652064160000|2022-05-09 02:42:40|||||||||1
1652064180000|2022-05-09 02:43:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064240000|2022-05-09 02:44:00|||||||||1
1652064260000|2022-05-09 02:44:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652064270000|2022-05-09 02:44:30|||||||||2
1652064280000|2022-05-09 02:44:40|||||||||2
1652064290000|2022-05-09 02:44:50|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1579.9|1578.7|1
1652064300000|2022-05-09 02:45:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652064310000|2022-05-09 02:45:10|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652064320000|2022-05-09 02:45:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064330000|2022-05-09 02:45:30|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|0
1652064340000|2022-05-09 02:45:40|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1652064350000|2022-05-09 02:45:50|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652064360000|2022-05-09 02:46:00|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.7|1579.5|10
1652064370000|2022-05-09 02:46:10|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652064400000|2022-05-09 02:46:40|1581|1579.8|1580.8|1579.6|1581|1579.8|1580.8|1579.6|1
1652064430000|2022-05-09 02:47:10|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652064440000|2022-05-09 02:47:20|||||||||1
1652064450000|2022-05-09 02:47:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652064480000|2022-05-09 02:48:00|||||||||1
1652064490000|2022-05-09 02:48:10|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652064510000|2022-05-09 02:48:30|1581.1|1579.9|1581.5|1580.3|1581.5|1580.3|1581.1|1579.9|1
1652064520000|2022-05-09 02:48:40|1581.4|1580.2|1581.5|1580.3|1581.5|1580.3|1581.4|1580.2|0
1652064530000|2022-05-09 02:48:50|1581.4|1580.2|1581.6|1580.4|1581.6|1580.4|1581.3|1580.1|0
1652064540000|2022-05-09 02:49:00|1581.5|1580.3|1581.2|1580|1581.6|1580.4|1581.2|1580|2
1652064600000|2022-05-09 02:50:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652064610000|2022-05-09 02:50:10|1581.4|1580.2|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|0
1652064640000|2022-05-09 02:50:40|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|0
1652064650000|2022-05-09 02:50:50|1581.9|1580.7|1582.3|1581.1|1582.3|1581.1|1581.9|1580.7|0
1652064670000|2022-05-09 02:51:10|1582.5|1581.3|1583.1|1581.9|1583.1|1581.9|1582.5|1581.3|2
1652064690000|2022-05-09 02:51:30|1583|1581.8|1582.7|1581.5|1583|1581.8|1582.5|1581.3|2
1652064700000|2022-05-09 02:51:40|1582.5|1581.3|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|1
1652064730000|2022-05-09 02:52:10|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|0
1652064760000|2022-05-09 02:52:40|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1652064770000|2022-05-09 02:52:50|1582.8|1581.6|1582.8|1581.6|1583|1581.8|1582.8|1581.6|0
1652064790000|2022-05-09 02:53:10|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|2
1652064800000|2022-05-09 02:53:20|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|1
1652064820000|2022-05-09 02:53:40|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|2
1652064830000|2022-05-09 02:53:50|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1652064840000|2022-05-09 02:54:00|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1652064850000|2022-05-09 02:54:10|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1
1652064900000|2022-05-09 02:55:00|1582.5|1581.3|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|1
1652064950000|2022-05-09 02:55:50|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1
1652064960000|2022-05-09 02:56:00|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652065000000|2022-05-09 02:56:40|1582.3|1581.1|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1652065020000|2022-05-09 02:57:00|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|1
1652065030000|2022-05-09 02:57:10|1582|1580.8|1581.8|1580.6|1582|1580.8|1581.8|1580.6|1
1652065040000|2022-05-09 02:57:20|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|0
1652065100000|2022-05-09 02:58:20|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|1
1652065110000|2022-05-09 02:58:30|1581.5|1580.3|1581.8|1580.6|1581.8|1580.6|1581.5|1580.3|1
1652065120000|2022-05-09 02:58:40|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652065130000|2022-05-09 02:58:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652065140000|2022-05-09 02:59:00|1581.7|1580.5|1582|1580.8|1582.1|1580.9|1581.7|1580.5|1
1652065160000|2022-05-09 02:59:20|1581.9|1580.7|1581.7|1580.5|1581.9|1580.7|1581.7|1580.5|0
1652065200000|2022-05-09 03:00:00|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652065230000|2022-05-09 03:00:30|||||||||2
1652065260000|2022-05-09 03:01:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1
1652065290000|2022-05-09 03:01:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652065300000|2022-05-09 03:01:40|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652065320000|2022-05-09 03:02:00|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652065330000|2022-05-09 03:02:10|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652065340000|2022-05-09 03:02:20|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|2
1652065380000|2022-05-09 03:03:00|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652065400000|2022-05-09 03:03:20|1581.3|1580.1|1581.4|1580.2|1581.5|1580.3|1581.3|1580.1|1
1652065410000|2022-05-09 03:03:30|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|0
1652065420000|2022-05-09 03:03:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652065440000|2022-05-09 03:04:00|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1
1652065490000|2022-05-09 03:04:50|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|1
1652065500000|2022-05-09 03:05:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1652065510000|2022-05-09 03:05:10|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|1
1652065540000|2022-05-09 03:05:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1
1652065550000|2022-05-09 03:05:50|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652065560000|2022-05-09 03:06:00|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1652065590000|2022-05-09 03:06:30|1581.7|1580.5|1581.5|1580.3|1581.7|1580.5|1581.5|1580.3|1
1652065610000|2022-05-09 03:06:50|1581.6|1580.4|1581.5|1580.3|1581.7|1580.5|1581.5|1580.3|0
1652065620000|2022-05-09 03:07:00|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|0
1652065650000|2022-05-09 03:07:30|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652065680000|2022-05-09 03:08:00|1581.3|1580.1|1581.2|1580|1581.3|1580.1|1581.2|1580|2
1652065690000|2022-05-09 03:08:10|1581.1|1579.9|1580.8|1579.6|1581.2|1580|1580.8|1579.6|1
1652065700000|2022-05-09 03:08:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652065710000|2022-05-09 03:08:30|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|7
1652065720000|2022-05-09 03:08:40|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|2
1652065750000|2022-05-09 03:09:10|1580.2|1579|1580.1|1578.9|1580.2|1579|1579.9|1578.7|9
1652065820000|2022-05-09 03:10:20|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|1
1652065840000|2022-05-09 03:10:40|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|2
1652065860000|2022-05-09 03:11:00|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652065900000|2022-05-09 03:11:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652065910000|2022-05-09 03:11:50|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652065920000|2022-05-09 03:12:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|1
1652065930000|2022-05-09 03:12:10|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|1
1652065960000|2022-05-09 03:12:40|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652066000000|2022-05-09 03:13:20|1580.7|1579.5|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652066010000|2022-05-09 03:13:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.9|1579.7|0
1652066020000|2022-05-09 03:13:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652066030000|2022-05-09 03:13:50|1580.8|1579.6|1580.7|1579.5|1580.9|1579.7|1580.7|1579.5|0
1652066050000|2022-05-09 03:14:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1
1652066060000|2022-05-09 03:14:20|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066070000|2022-05-09 03:14:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.9|1579.7|3
1652066080000|2022-05-09 03:14:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|3
1652066090000|2022-05-09 03:14:50|1580.9|1579.7|1581|1579.8|1581.1|1579.9|1580.9|1579.7|0
1652066190000|2022-05-09 03:16:30|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652066220000|2022-05-09 03:17:00|||||||||1
1652066240000|2022-05-09 03:17:20|1581.2|1580|1581.2|1580|1581.2|1580|1581.1|1579.9|4
1652066290000|2022-05-09 03:18:10|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|1
1652066300000|2022-05-09 03:18:20|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652066310000|2022-05-09 03:18:30|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066320000|2022-05-09 03:18:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652066330000|2022-05-09 03:18:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066340000|2022-05-09 03:19:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1
1652066360000|2022-05-09 03:19:20|1580.7|1579.5|1580.4|1579.2|1580.8|1579.6|1580.4|1579.2|4
1652066370000|2022-05-09 03:19:30|||||||||4
1652066380000|2022-05-09 03:19:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652066420000|2022-05-09 03:20:20|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|3
1652066430000|2022-05-09 03:20:30|||||||||1
1652066460000|2022-05-09 03:21:00|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1
1652066490000|2022-05-09 03:21:30|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|2
1652066530000|2022-05-09 03:22:10|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652066550000|2022-05-09 03:22:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652066580000|2022-05-09 03:23:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652066610000|2022-05-09 03:23:30|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652066650000|2022-05-09 03:24:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|1
1652066660000|2022-05-09 03:24:20|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|2
1652066680000|2022-05-09 03:24:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652066710000|2022-05-09 03:25:10|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652066740000|2022-05-09 03:25:40|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.4|1580.2|2
1652066770000|2022-05-09 03:26:10|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.2|1580|1
1652066800000|2022-05-09 03:26:40|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652066810000|2022-05-09 03:26:50|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1
1652066820000|2022-05-09 03:27:00|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652066830000|2022-05-09 03:27:10|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652066870000|2022-05-09 03:27:50|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|3
1652066880000|2022-05-09 03:28:00|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|3
1652066890000|2022-05-09 03:28:10|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|2
1652066910000|2022-05-09 03:28:30|1581.4|1580.2|1581.9|1580.7|1581.9|1580.7|1581.4|1580.2|1
1652066980000|2022-05-09 03:29:40|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|4
1652067000000|2022-05-09 03:30:00|1582.2|1581|1581.7|1580.5|1582.2|1581|1581.7|1580.5|2
1652067020000|2022-05-09 03:30:20|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652067040000|2022-05-09 03:30:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652067060000|2022-05-09 03:31:00|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1
1652067120000|2022-05-09 03:32:00|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|1
1652067150000|2022-05-09 03:32:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1652067180000|2022-05-09 03:33:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|2
1652067190000|2022-05-09 03:33:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652067200000|2022-05-09 03:33:20|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|7
1652067210000|2022-05-09 03:33:30|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|0
1652067220000|2022-05-09 03:33:40|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|70
1652067230000|2022-05-09 03:33:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|30
1652067240000|2022-05-09 03:34:00|1579.8|1578.6|1580.1|1578.9|1580.1|1578.9|1579.8|1578.6|4
1652067260000|2022-05-09 03:34:20|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|0
1652067270000|2022-05-09 03:34:30|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|3
1652067290000|2022-05-09 03:34:50|||||||||1
1652067350000|2022-05-09 03:35:50|||||||||1
1652067360000|2022-05-09 03:36:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|3
1652067380000|2022-05-09 03:36:20|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652067420000|2022-05-09 03:37:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|0
1652067430000|2022-05-09 03:37:10|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652067540000|2022-05-09 03:39:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|5
1652067620000|2022-05-09 03:40:20|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|0
1652067630000|2022-05-09 03:40:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652067670000|2022-05-09 03:41:10|1580.1|1578.9|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|2
1652067680000|2022-05-09 03:41:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652067690000|2022-05-09 03:41:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652067700000|2022-05-09 03:41:40|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|1
1652067710000|2022-05-09 03:41:50|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.8|1579.6|2
1652067720000|2022-05-09 03:42:00|1580.7|1579.5|1580.5|1579.3|1580.7|1579.5|1580.5|1579.3|6
1652067730000|2022-05-09 03:42:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652067740000|2022-05-09 03:42:20|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652067780000|2022-05-09 03:43:00|1580.2|1579|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1652067830000|2022-05-09 03:43:50|||||||||1
1652067850000|2022-05-09 03:44:10|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652067880000|2022-05-09 03:44:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652067950000|2022-05-09 03:45:50|||||||||1
1652068010000|2022-05-09 03:46:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652068020000|2022-05-09 03:47:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652068130000|2022-05-09 03:48:50|||||||||1
1652068230000|2022-05-09 03:50:30|||||||||1
1652068320000|2022-05-09 03:52:00|||||||||2
1652068440000|2022-05-09 03:54:00|1580|1578.8|1580.2|1579|1580.2|1579|1580|1578.8|1
1652068490000|2022-05-09 03:54:50|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652068530000|2022-05-09 03:55:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652068540000|2022-05-09 03:55:40|||||||||1
1652068670000|2022-05-09 03:57:50|||||||||1
1652068680000|2022-05-09 03:58:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652068740000|2022-05-09 03:59:00|||||||||2
1652068790000|2022-05-09 03:59:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|0
1652068800000|2022-05-09 04:00:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|2
1652068860000|2022-05-09 04:01:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652068900000|2022-05-09 04:01:40|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|1
1652068970000|2022-05-09 04:02:50|||||||||1
1652069030000|2022-05-09 04:03:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652069080000|2022-05-09 04:04:40|||||||||4
1652069090000|2022-05-09 04:04:50|||||||||1
1652069100000|2022-05-09 04:05:00|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.5|1578.3|9
1652069160000|2022-05-09 04:06:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1652069210000|2022-05-09 04:06:50|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|7
1652069230000|2022-05-09 04:07:10|1579.3|1578.1|1579.4|1578.2|1579.5|1578.3|1579.3|1578.1|4
1652069280000|2022-05-09 04:08:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652069340000|2022-05-09 04:09:00|||||||||1
1652069360000|2022-05-09 04:09:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1652069380000|2022-05-09 04:09:40|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|1
1652069430000|2022-05-09 04:10:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652069440000|2022-05-09 04:10:40|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|5
1652069450000|2022-05-09 04:10:50|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069470000|2022-05-09 04:11:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1652069500000|2022-05-09 04:11:40|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069520000|2022-05-09 04:12:00|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|3
1652069570000|2022-05-09 04:12:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652069580000|2022-05-09 04:13:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652069590000|2022-05-09 04:13:10|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069650000|2022-05-09 04:14:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|6
1652069680000|2022-05-09 04:14:40|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652069820000|2022-05-09 04:17:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|4
1652069880000|2022-05-09 04:18:00|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|2
1652069890000|2022-05-09 04:18:10|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|7
1652069970000|2022-05-09 04:19:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|2
1652069990000|2022-05-09 04:19:50|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652070000000|2022-05-09 04:20:00|1579.6|1578.4|1579.7|1578.5|1579.8|1578.6|1579.6|1578.4|4
1652070030000|2022-05-09 04:20:30|1579.5|1578.3|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|1
1652070100000|2022-05-09 04:21:40|1579.5|1578.3|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|1
1652070170000|2022-05-09 04:22:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652070180000|2022-05-09 04:23:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1
1652070240000|2022-05-09 04:24:00|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|4
1652070300000|2022-05-09 04:25:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1652070320000|2022-05-09 04:25:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|2
1652070330000|2022-05-09 04:25:30|||||||||2
1652070350000|2022-05-09 04:25:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652070360000|2022-05-09 04:26:00|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|9
1652070390000|2022-05-09 04:26:30|1579.2|1578|1578.9|1577.7|1579.2|1578|1578.9|1577.7|1
1652070400000|2022-05-09 04:26:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1
1652070470000|2022-05-09 04:27:50|||||||||1
1652070530000|2022-05-09 04:28:50|||||||||1
1652070540000|2022-05-09 04:29:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|6
1652070550000|2022-05-09 04:29:10|||||||||1
1652070560000|2022-05-09 04:29:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652070610000|2022-05-09 04:30:10|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|1
1652070620000|2022-05-09 04:30:20|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|0
1652070640000|2022-05-09 04:30:40|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|1
1652070700000|2022-05-09 04:31:40|1579.7|1578.5|1580.4|1579.2|1580.4|1579.2|1579.7|1578.5|4
1652070720000|2022-05-09 04:32:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|3
1652070730000|2022-05-09 04:32:10|1580.3|1579.1|1579.8|1578.6|1580.3|1579.1|1579.7|1578.5|11
1652070780000|2022-05-09 04:33:00|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|2
1652070790000|2022-05-09 04:33:10|1579.2|1578|1579.6|1578.4|1579.6|1578.4|1579.2|1578|1
1652070820000|2022-05-09 04:33:40|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|5
1652070840000|2022-05-09 04:34:00|1580|1578.8|1580|1578.8|1580|1578.8|1579.9|1578.7|6
1652070880000|2022-05-09 04:34:40|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.8|1578.6|1
1652070890000|2022-05-09 04:34:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652070920000|2022-05-09 04:35:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652070930000|2022-05-09 04:35:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652070940000|2022-05-09 04:35:40|||||||||1
1652070970000|2022-05-09 04:36:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652070980000|2022-05-09 04:36:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652070990000|2022-05-09 04:36:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071020000|2022-05-09 04:37:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|2
1652071060000|2022-05-09 04:37:40|1579.9|1578.7|1580|1578.8|1580.1|1578.9|1579.9|1578.7|3
1652071080000|2022-05-09 04:38:00|1579.8|1578.6|1579.8|1578.6|1580|1578.8|1579.8|1578.6|2
1652071150000|2022-05-09 04:39:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071170000|2022-05-09 04:39:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|2
1652071180000|2022-05-09 04:39:40|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|2
1652071200000|2022-05-09 04:40:00|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.8|1578.6|1
1652071220000|2022-05-09 04:40:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652071230000|2022-05-09 04:40:30|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652071260000|2022-05-09 04:41:00|||||||||1
1652071270000|2022-05-09 04:41:10|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.5|1578.3|1
1652071280000|2022-05-09 04:41:20|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|0
1652071320000|2022-05-09 04:42:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071360000|2022-05-09 04:42:40|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|0
1652071370000|2022-05-09 04:42:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1652071400000|2022-05-09 04:43:20|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652071420000|2022-05-09 04:43:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652071430000|2022-05-09 04:43:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652071440000|2022-05-09 04:44:00|||||||||1
1652071460000|2022-05-09 04:44:20|||||||||3
1652071520000|2022-05-09 04:45:20|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652071530000|2022-05-09 04:45:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652071590000|2022-05-09 04:46:30|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|2
1652071630000|2022-05-09 04:47:10|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|2
1652071680000|2022-05-09 04:48:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652071700000|2022-05-09 04:48:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652071740000|2022-05-09 04:49:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652071750000|2022-05-09 04:49:10|1580|1578.8|1580|1578.8|1580.1|1578.9|1580|1578.8|0
1652071780000|2022-05-09 04:49:40|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|0
1652071800000|2022-05-09 04:50:00|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|2
1652071810000|2022-05-09 04:50:10|1580.1|1578.9|1580.2|1579|1580.2|1579|1580|1578.8|1
1652071840000|2022-05-09 04:50:40|||||||||1
1652071850000|2022-05-09 04:50:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652071860000|2022-05-09 04:51:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|2
1652071890000|2022-05-09 04:51:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652071900000|2022-05-09 04:51:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|3
1652071950000|2022-05-09 04:52:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652071960000|2022-05-09 04:52:40|||||||||2
1652072030000|2022-05-09 04:53:50|||||||||1
1652072090000|2022-05-09 04:54:50|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652072110000|2022-05-09 04:55:10|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652072150000|2022-05-09 04:55:50|||||||||1
1652072210000|2022-05-09 04:56:50|||||||||1
1652072220000|2022-05-09 04:57:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|1
1652072240000|2022-05-09 04:57:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1652072260000|2022-05-09 04:57:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652072280000|2022-05-09 04:58:00|||||||||1
1652072340000|2022-05-09 04:59:00|||||||||1
1652072400000|2022-05-09 05:00:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652072410000|2022-05-09 05:00:10|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1652072450000|2022-05-09 05:00:50|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|1
1652072520000|2022-05-09 05:02:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|5
1652072610000|2022-05-09 05:03:30|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|1
1652072620000|2022-05-09 05:03:40|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|1
1652072660000|2022-05-09 05:04:20|1580|1578.8|1580.2|1579|1580.2|1579|1580|1578.8|0
1652072670000|2022-05-09 05:04:30|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652072790000|2022-05-09 05:06:30|||||||||2
1652072810000|2022-05-09 05:06:50|||||||||1
1652072820000|2022-05-09 05:07:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|4
1652072860000|2022-05-09 05:07:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652072870000|2022-05-09 05:07:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652072880000|2022-05-09 05:08:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652072890000|2022-05-09 05:08:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|3
1652072900000|2022-05-09 05:08:20|||||||||1
1652072920000|2022-05-09 05:08:40|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|1
1652072940000|2022-05-09 05:09:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652072970000|2022-05-09 05:09:30|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652073030000|2022-05-09 05:10:30|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|7
1652073080000|2022-05-09 05:11:20|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.6|1578.4|2
1652073090000|2022-05-09 05:11:30|1579.7|1578.5|1579.9|1578.7|1579.9|1578.7|1579.7|1578.5|4
1652073100000|2022-05-09 05:11:40|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|1
1652073110000|2022-05-09 05:11:50|1580.2|1579|1580.1|1578.9|1580.2|1579|1580|1578.8|0
1652073120000|2022-05-09 05:12:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|3
1652073160000|2022-05-09 05:12:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652073200000|2022-05-09 05:13:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|1
1652073210000|2022-05-09 05:13:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652073250000|2022-05-09 05:14:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1652073260000|2022-05-09 05:14:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652073270000|2022-05-09 05:14:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652073280000|2022-05-09 05:14:40|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652073310000|2022-05-09 05:15:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652073370000|2022-05-09 05:16:10|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.2|1579|2
1652073390000|2022-05-09 05:16:30|||||||||1
1652073420000|2022-05-09 05:17:00|1580.5|1579.3|1580.8|1579.6|1580.8|1579.6|1580.4|1579.2|4
1652073430000|2022-05-09 05:17:10|1580.7|1579.5|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652073440000|2022-05-09 05:17:20|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652073460000|2022-05-09 05:17:40|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|1
1652073490000|2022-05-09 05:18:10|1580.7|1579.5|1581|1579.8|1581.3|1580.1|1580.7|1579.5|6
1652073510000|2022-05-09 05:18:30|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652073550000|2022-05-09 05:19:10|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|0
1652073560000|2022-05-09 05:19:20|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.7|1579.5|4
1652073570000|2022-05-09 05:19:30|1580.7|1579.5|1581|1579.8|1581|1579.8|1580.7|1579.5|3
1652073600000|2022-05-09 05:20:00|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652073610000|2022-05-09 05:20:10|||||||||1
1652073660000|2022-05-09 05:21:00|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|8
1652073690000|2022-05-09 05:21:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|2
1652073720000|2022-05-09 05:22:00|1580.9|1579.7|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|1
1652073750000|2022-05-09 05:22:30|1580.9|1579.7|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|1
1652073770000|2022-05-09 05:22:50|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|0
1652073790000|2022-05-09 05:23:10|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1652073800000|2022-05-09 05:23:20|1581.2|1580|1581.1|1579.9|1581.3|1580.1|1581.1|1579.9|2
1652073820000|2022-05-09 05:23:40|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652073890000|2022-05-09 05:24:50|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652073900000|2022-05-09 05:25:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|3
1652073930000|2022-05-09 05:25:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652073990000|2022-05-09 05:26:30|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|4
1652074020000|2022-05-09 05:27:00|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.9|1579.7|2
1652074140000|2022-05-09 05:29:00|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.6|1579.4|4
1652074170000|2022-05-09 05:29:30|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1580.9|1579.7|2
1652074200000|2022-05-09 05:30:00|1580.9|1579.7|1580.6|1579.4|1580.9|1579.7|1580.3|1579.1|14
1652074210000|2022-05-09 05:30:10|1580.5|1579.3|1580.2|1579|1580.7|1579.5|1580.2|1579|1
1652074220000|2022-05-09 05:30:20|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1580.2|1579|6
1652074240000|2022-05-09 05:30:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652074250000|2022-05-09 05:30:50|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|1
1652074260000|2022-05-09 05:31:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|2
1652074270000|2022-05-09 05:31:10|1580.2|1579|1580.2|1579|1580.3|1579.1|1580.2|1579|2
1652074280000|2022-05-09 05:31:20|1580.3|1579.1|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|0
1652074290000|2022-05-09 05:31:30|1580.7|1579.5|1580.4|1579.2|1580.7|1579.5|1580.4|1579.2|0
1652074310000|2022-05-09 05:31:50|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580.1|1578.9|5
1652074320000|2022-05-09 05:32:00|1579.9|1578.7|1580.1|1578.9|1580.2|1579|1579.9|1578.7|22
1652074330000|2022-05-09 05:32:10|1580|1578.8|1580.5|1579.3|1580.5|1579.3|1579.8|1578.6|6
1652074360000|2022-05-09 05:32:40|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652074390000|2022-05-09 05:33:10|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1652074420000|2022-05-09 05:33:40|||||||||1
1652074440000|2022-05-09 05:34:00|1580.3|1579.1|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|3
1652074450000|2022-05-09 05:34:10|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652074470000|2022-05-09 05:34:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652074480000|2022-05-09 05:34:40|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1
1652074500000|2022-05-09 05:35:00|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|0
1652074510000|2022-05-09 05:35:10|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580.1|1578.9|1
1652074530000|2022-05-09 05:35:30|1580.2|1579|1579.7|1578.5|1580.2|1579|1579.7|1578.5|5
1652074540000|2022-05-09 05:35:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1652074570000|2022-05-09 05:36:10|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652074580000|2022-05-09 05:36:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652074590000|2022-05-09 05:36:30|1579.9|1578.7|1579.4|1578.2|1579.9|1578.7|1579.4|1578.2|1
1652074620000|2022-05-09 05:37:00|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1652074630000|2022-05-09 05:37:10|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.3|1578.1|3
1652074650000|2022-05-09 05:37:30|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|0
1652074660000|2022-05-09 05:37:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|1
1652074690000|2022-05-09 05:38:10|1579.4|1578.2|1579.9|1578.7|1579.9|1578.7|1579.4|1578.2|2
1652074700000|2022-05-09 05:38:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652074710000|2022-05-09 05:38:30|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|1
1652074730000|2022-05-09 05:38:50|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|0
1652074740000|2022-05-09 05:39:00|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|1
1652074750000|2022-05-09 05:39:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.6|1579.4|0
1652074770000|2022-05-09 05:39:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652074780000|2022-05-09 05:39:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652074790000|2022-05-09 05:39:50|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|3
1652074810000|2022-05-09 05:40:10|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.6|1579.4|2
1652074820000|2022-05-09 05:40:20|||||||||1
1652074830000|2022-05-09 05:40:30|1580.7|1579.5|1580.4|1579.2|1580.7|1579.5|1580.3|1579.1|12
1652074840000|2022-05-09 05:40:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|4
1652074860000|2022-05-09 05:41:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|2
1652074880000|2022-05-09 05:41:20|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|4
1652074900000|2022-05-09 05:41:40|||||||||1
1652074920000|2022-05-09 05:42:00|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|29
1652074930000|2022-05-09 05:42:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.1|1577.9|6
1652074980000|2022-05-09 05:43:00|||||||||1
1652074990000|2022-05-09 05:43:10|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1652075010000|2022-05-09 05:43:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.1|1577.9|3
1652075070000|2022-05-09 05:44:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|3
1652075080000|2022-05-09 05:44:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652075100000|2022-05-09 05:45:00|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.2|1578|1
1652075110000|2022-05-09 05:45:10|||||||||1
1652075120000|2022-05-09 05:45:20|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1652075160000|2022-05-09 05:46:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1652075170000|2022-05-09 05:46:10|1579|1577.8|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|4
1652075190000|2022-05-09 05:46:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652075210000|2022-05-09 05:46:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652075230000|2022-05-09 05:47:10|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|3
1652075240000|2022-05-09 05:47:20|1579.1|1577.9|1579|1577.8|1579.2|1578|1579|1577.8|0
1652075250000|2022-05-09 05:47:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|0
1652075270000|2022-05-09 05:47:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1652075280000|2022-05-09 05:48:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652075290000|2022-05-09 05:48:10|||||||||1
1652075300000|2022-05-09 05:48:20|||||||||2
1652075320000|2022-05-09 05:48:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|52
1652075330000|2022-05-09 05:48:50|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652075350000|2022-05-09 05:49:10|1578.4|1577.2|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652075360000|2022-05-09 05:49:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652075370000|2022-05-09 05:49:30|1578.6|1577.4|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|2
1652075380000|2022-05-09 05:49:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1652075390000|2022-05-09 05:49:50|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652075410000|2022-05-09 05:50:10|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1
1652075450000|2022-05-09 05:50:50|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|3
1652075460000|2022-05-09 05:51:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652075470000|2022-05-09 05:51:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652075500000|2022-05-09 05:51:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652075520000|2022-05-09 05:52:00|1578.5|1577.3|1578.2|1577|1578.5|1577.3|1578.2|1577|1
1652075530000|2022-05-09 05:52:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|4
1652075540000|2022-05-09 05:52:20|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|1
1652075570000|2022-05-09 05:52:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652075590000|2022-05-09 05:53:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652075620000|2022-05-09 05:53:40|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|1
1652075680000|2022-05-09 05:54:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1
1652075690000|2022-05-09 05:54:50|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1652075710000|2022-05-09 05:55:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1652075720000|2022-05-09 05:55:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652075730000|2022-05-09 05:55:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652075780000|2022-05-09 05:56:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652075800000|2022-05-09 05:56:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652075830000|2022-05-09 05:57:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|2
1652075840000|2022-05-09 05:57:20|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652075850000|2022-05-09 05:57:30|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652075860000|2022-05-09 05:57:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|5
1652075890000|2022-05-09 05:58:10|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652075900000|2022-05-09 05:58:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652075910000|2022-05-09 05:58:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|20
1652075930000|2022-05-09 05:58:50|1578.2|1577|1578.3|1577.1|1578.4|1577.2|1578.2|1577|2
1652075960000|2022-05-09 05:59:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|4
1652075970000|2022-05-09 05:59:30|1578.3|1577.1|1579.2|1578|1579.3|1578.1|1578.3|1577.1|18
1652076000000|2022-05-09 06:00:00|1579|1577.8|1579.5|1578.3|1579.5|1578.3|1579|1577.8|3
1652076010000|2022-05-09 06:00:10|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|0
1652076040000|2022-05-09 06:00:40|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|7
1652076050000|2022-05-09 06:00:50|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|0
1652076060000|2022-05-09 06:01:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652076070000|2022-05-09 06:01:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652076080000|2022-05-09 06:01:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652076090000|2022-05-09 06:01:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1652076120000|2022-05-09 06:02:00|1578.2|1577|1578.6|1577.4|1578.6|1577.4|1578.2|1577|13
1652076130000|2022-05-09 06:02:10|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1652076150000|2022-05-09 06:02:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652076180000|2022-05-09 06:03:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|2
1652076190000|2022-05-09 06:03:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652076200000|2022-05-09 06:03:20|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1652076210000|2022-05-09 06:03:30|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|4
1652076220000|2022-05-09 06:03:40|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1652076250000|2022-05-09 06:04:10|1578.4|1577.2|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|0
1652076260000|2022-05-09 06:04:20|||||||||1
1652076280000|2022-05-09 06:04:40|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|1
1652076290000|2022-05-09 06:04:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076300000|2022-05-09 06:05:00|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1577.7|1576.5|12
1652076320000|2022-05-09 06:05:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1652076330000|2022-05-09 06:05:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|9
1652076350000|2022-05-09 06:05:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|4
1652076360000|2022-05-09 06:06:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|4
1652076370000|2022-05-09 06:06:10|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|3
1652076380000|2022-05-09 06:06:20|1577|1575.8|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652076390000|2022-05-09 06:06:30|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|2
1652076400000|2022-05-09 06:06:40|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|10
1652076410000|2022-05-09 06:06:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652076430000|2022-05-09 06:07:10|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|11
1652076440000|2022-05-09 06:07:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652076490000|2022-05-09 06:08:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652076520000|2022-05-09 06:08:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652076540000|2022-05-09 06:09:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|9
1652076560000|2022-05-09 06:09:20|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|2
1652076570000|2022-05-09 06:09:30|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|0
1652076580000|2022-05-09 06:09:40|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|3
1652076590000|2022-05-09 06:09:50|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|1
1652076600000|2022-05-09 06:10:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652076610000|2022-05-09 06:10:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652076620000|2022-05-09 06:10:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|12
1652076630000|2022-05-09 06:10:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|1
1652076660000|2022-05-09 06:11:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|2
1652076670000|2022-05-09 06:11:10|1577.7|1576.5|1578|1576.8|1578|1576.8|1577.7|1576.5|2
1652076720000|2022-05-09 06:12:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652076730000|2022-05-09 06:12:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|6
1652076740000|2022-05-09 06:12:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652076750000|2022-05-09 06:12:30|||||||||1
1652076760000|2022-05-09 06:12:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|2
1652076770000|2022-05-09 06:12:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076780000|2022-05-09 06:13:00|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1652076800000|2022-05-09 06:13:20|1577.9|1576.7|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|3
1652076810000|2022-05-09 06:13:30|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|0
1652076820000|2022-05-09 06:13:40|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1652076830000|2022-05-09 06:13:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652076840000|2022-05-09 06:14:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076850000|2022-05-09 06:14:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652076860000|2022-05-09 06:14:20|||||||||5
1652076880000|2022-05-09 06:14:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1652076900000|2022-05-09 06:15:00|||||||||1
1652076930000|2022-05-09 06:15:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652077000000|2022-05-09 06:16:40|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|8
1652077010000|2022-05-09 06:16:50|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|6
1652077020000|2022-05-09 06:17:00|1576.7|1575.5|1577|1575.8|1577.2|1576|1576.7|1575.5|8
1652077030000|2022-05-09 06:17:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652077070000|2022-05-09 06:17:50|1577.1|1575.9|1577.2|1576|1577.3|1576.1|1577.1|1575.9|0
1652077080000|2022-05-09 06:18:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|2
1652077090000|2022-05-09 06:18:10|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.7|1575.5|16
1652077130000|2022-05-09 06:18:50|1577.1|1575.9|1577.2|1576|1577.3|1576.1|1577.1|1575.9|3
1652077140000|2022-05-09 06:19:00|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652077200000|2022-05-09 06:20:00|1577.4|1576.2|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|2
1652077220000|2022-05-09 06:20:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652077230000|2022-05-09 06:20:30|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652077240000|2022-05-09 06:20:40|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1652077250000|2022-05-09 06:20:50|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1652077270000|2022-05-09 06:21:10|||||||||1
1652077280000|2022-05-09 06:21:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|3
1652077290000|2022-05-09 06:21:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|2
1652077320000|2022-05-09 06:22:00|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|1
1652077390000|2022-05-09 06:23:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652077430000|2022-05-09 06:23:50|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|5
1652077480000|2022-05-09 06:24:40|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1652077490000|2022-05-09 06:24:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652077500000|2022-05-09 06:25:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|5
1652077520000|2022-05-09 06:25:20|||||||||2
1652077540000|2022-05-09 06:25:40|||||||||1
1652077570000|2022-05-09 06:26:10|1577|1575.8|1577.3|1576.1|1577.4|1576.2|1577|1575.8|1
1652077600000|2022-05-09 06:26:40|1576.6|1575.4|1576.1|1574.9|1576.6|1575.4|1576.1|1574.9|14
1652077610000|2022-05-09 06:26:50|1576.2|1575|1576.1|1574.9|1576.2|1575|1575.7|1574.5|26
1652077620000|2022-05-09 06:27:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|2
1652077630000|2022-05-09 06:27:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652077640000|2022-05-09 06:27:20|||||||||4
1652077650000|2022-05-09 06:27:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652077660000|2022-05-09 06:27:40|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|1
1652077670000|2022-05-09 06:27:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|3
1652077680000|2022-05-09 06:28:00|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652077700000|2022-05-09 06:28:20|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1575.8|1574.6|4
1652077720000|2022-05-09 06:28:40|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1652077730000|2022-05-09 06:28:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652077740000|2022-05-09 06:29:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652077750000|2022-05-09 06:29:10|1576.3|1575.1|1576.7|1575.5|1576.7|1575.5|1576.3|1575.1|3
1652077760000|2022-05-09 06:29:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652077770000|2022-05-09 06:29:30|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652077780000|2022-05-09 06:29:40|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652077790000|2022-05-09 06:29:50|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652077800000|2022-05-09 06:30:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|4
1652077810000|2022-05-09 06:30:10|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1652077820000|2022-05-09 06:30:20|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1652077830000|2022-05-09 06:30:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|3
1652077840000|2022-05-09 06:30:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|3
1652077850000|2022-05-09 06:30:50|1575.7|1574.5|1576.2|1575|1576.2|1575|1575.7|1574.5|6
1652077860000|2022-05-09 06:31:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|3
1652077870000|2022-05-09 06:31:10|||||||||1
1652077900000|2022-05-09 06:31:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|4
1652077920000|2022-05-09 06:32:00|||||||||1
1652077930000|2022-05-09 06:32:10|1576.5|1575.3|1576.4|1575.2|1576.7|1575.5|1576.1|1574.9|20
1652077940000|2022-05-09 06:32:20|1576.8|1575.6|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|4
1652077950000|2022-05-09 06:32:30|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.8|1575.6|4
1652077960000|2022-05-09 06:32:40|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|2
1652077970000|2022-05-09 06:32:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|4
1652077980000|2022-05-09 06:33:00|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|1
1652078010000|2022-05-09 06:33:30|1576.5|1575.3|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|1
1652078030000|2022-05-09 06:33:50|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652078070000|2022-05-09 06:34:30|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|2
1652078080000|2022-05-09 06:34:40|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|3
1652078110000|2022-05-09 06:35:10|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1652078150000|2022-05-09 06:35:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652078170000|2022-05-09 06:36:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|2
1652078180000|2022-05-09 06:36:20|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652078190000|2022-05-09 06:36:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652078210000|2022-05-09 06:36:50|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|3
1652078220000|2022-05-09 06:37:00|1576.8|1575.6|1576.7|1575.5|1576.9|1575.7|1576.4|1575.2|4
1652078240000|2022-05-09 06:37:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|4
1652078260000|2022-05-09 06:37:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1652078280000|2022-05-09 06:38:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652078290000|2022-05-09 06:38:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652078310000|2022-05-09 06:38:30|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|0
1652078330000|2022-05-09 06:38:50|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|0
1652078340000|2022-05-09 06:39:00|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|0
1652078350000|2022-05-09 06:39:10|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|2
1652078360000|2022-05-09 06:39:20|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.2|1576|1
1652078370000|2022-05-09 06:39:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|2
1652078380000|2022-05-09 06:39:40|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1652078390000|2022-05-09 06:39:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.1|1575.9|4
1652078400000|2022-05-09 06:40:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|0
1652078410000|2022-05-09 06:40:10|1577.3|1576.1|1576.7|1575.5|1577.3|1576.1|1576.6|1575.4|6
1652078420000|2022-05-09 06:40:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652078430000|2022-05-09 06:40:30|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1652078440000|2022-05-09 06:40:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652078450000|2022-05-09 06:40:50|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652078460000|2022-05-09 06:41:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652078470000|2022-05-09 06:41:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652078500000|2022-05-09 06:41:40|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1652078540000|2022-05-09 06:42:20|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|4
1652078550000|2022-05-09 06:42:30|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|2
1652078560000|2022-05-09 06:42:40|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|9
1652078570000|2022-05-09 06:42:50|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|4
1652078600000|2022-05-09 06:43:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652078660000|2022-05-09 06:44:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652078680000|2022-05-09 06:44:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652078700000|2022-05-09 06:45:00|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|4
1652078710000|2022-05-09 06:45:10|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1652078720000|2022-05-09 06:45:20|1577.2|1576|1577.6|1576.4|1577.6|1576.4|1577.2|1576|3
1652078730000|2022-05-09 06:45:30|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|5
1652078760000|2022-05-09 06:46:00|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|3
1652078770000|2022-05-09 06:46:10|||||||||7
1652078780000|2022-05-09 06:46:20|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|1
1652078790000|2022-05-09 06:46:30|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1652078800000|2022-05-09 06:46:40|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|2
1652078810000|2022-05-09 06:46:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652078820000|2022-05-09 06:47:00|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1652078890000|2022-05-09 06:48:10|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|1
1652078900000|2022-05-09 06:48:20|||||||||1
1652078910000|2022-05-09 06:48:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652078930000|2022-05-09 06:48:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652078940000|2022-05-09 06:49:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|5
1652078950000|2022-05-09 06:49:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652078990000|2022-05-09 06:49:50|1577.4|1576.2|1577|1575.8|1577.4|1576.2|1577|1575.8|1
1652079030000|2022-05-09 06:50:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652079050000|2022-05-09 06:50:50|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|5
1652079060000|2022-05-09 06:51:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652079090000|2022-05-09 06:51:30|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|2
1652079100000|2022-05-09 06:51:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|2
1652079180000|2022-05-09 06:53:00|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|4
1652079200000|2022-05-09 06:53:20|||||||||1
1652079210000|2022-05-09 06:53:30|1577.6|1576.4|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|17
1652079230000|2022-05-09 06:53:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652079250000|2022-05-09 06:54:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|8
1652079270000|2022-05-09 06:54:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|2
1652079290000|2022-05-09 06:54:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|5
1652079300000|2022-05-09 06:55:00|||||||||37
1652079360000|2022-05-09 06:56:00|||||||||1
1652079370000|2022-05-09 06:56:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|1
1652079390000|2022-05-09 06:56:30|1577.5|1576.3|1578.2|1577|1578.4|1577.2|1577.5|1576.3|35
1652079400000|2022-05-09 06:56:40|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|2
1652079420000|2022-05-09 06:57:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079430000|2022-05-09 06:57:10|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|6
1652079490000|2022-05-09 06:58:10|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|2
1652079500000|2022-05-09 06:58:20|1578.8|1577.6|1578.6|1577.4|1578.8|1577.6|1578.6|1577.4|4
1652079590000|2022-05-09 06:59:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079600000|2022-05-09 07:00:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652079630000|2022-05-09 07:00:30|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652079660000|2022-05-09 07:01:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079670000|2022-05-09 07:01:10|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652079730000|2022-05-09 07:02:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079750000|2022-05-09 07:02:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652079760000|2022-05-09 07:02:40|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079780000|2022-05-09 07:03:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652079800000|2022-05-09 07:03:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652079810000|2022-05-09 07:03:30|1578.1|1576.9|1577.9|1576.7|1578.2|1577|1577.9|1576.7|7
1652079820000|2022-05-09 07:03:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652079830000|2022-05-09 07:03:50|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|6
1652079840000|2022-05-09 07:04:00|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|2
1652079850000|2022-05-09 07:04:10|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1652079870000|2022-05-09 07:04:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652079880000|2022-05-09 07:04:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652079890000|2022-05-09 07:04:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652079900000|2022-05-09 07:05:00|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652079920000|2022-05-09 07:05:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|6
1652079940000|2022-05-09 07:05:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652079950000|2022-05-09 07:05:50|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652079960000|2022-05-09 07:06:00|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.6|1576.4|4
1652079970000|2022-05-09 07:06:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|0
1652079990000|2022-05-09 07:06:30|1577.9|1576.7|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|0
1652080000000|2022-05-09 07:06:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1652080010000|2022-05-09 07:06:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|1
1652080030000|2022-05-09 07:07:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652080040000|2022-05-09 07:07:20|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.7|1576.5|0
1652080050000|2022-05-09 07:07:30|1578|1576.8|1578.2|1577|1578.2|1577|1577.9|1576.7|2
1652080060000|2022-05-09 07:07:40|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652080070000|2022-05-09 07:07:50|1578.2|1577|1578.4|1577.2|1578.4|1577.2|1578.2|1577|0
1652080080000|2022-05-09 07:08:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652080110000|2022-05-09 07:08:30|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|0
1652080140000|2022-05-09 07:09:00|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652080150000|2022-05-09 07:09:10|1578.2|1577|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|1
1652080180000|2022-05-09 07:09:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1652080210000|2022-05-09 07:10:10|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652080230000|2022-05-09 07:10:30|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652080250000|2022-05-09 07:10:50|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|6
1652080270000|2022-05-09 07:11:10|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|0
1652080290000|2022-05-09 07:11:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652080320000|2022-05-09 07:12:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1652080330000|2022-05-09 07:12:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652080380000|2022-05-09 07:13:00|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|2
1652080390000|2022-05-09 07:13:10|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|1
1652080430000|2022-05-09 07:13:50|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|1
1652080460000|2022-05-09 07:14:20|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1652080480000|2022-05-09 07:14:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652080490000|2022-05-09 07:14:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080500000|2022-05-09 07:15:00|1577.7|1576.5|1577.9|1576.7|1578|1576.8|1577.7|1576.5|1
1652080520000|2022-05-09 07:15:20|||||||||1
1652080530000|2022-05-09 07:15:30|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.6|1576.4|1
1652080540000|2022-05-09 07:15:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652080550000|2022-05-09 07:15:50|1577.7|1576.5|1577.8|1576.6|1577.8|1576.6|1577.7|1576.5|1
1652080560000|2022-05-09 07:16:00|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|0
1652080570000|2022-05-09 07:16:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|0
1652080600000|2022-05-09 07:16:40|1577.5|1576.3|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|1
1652080620000|2022-05-09 07:17:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|21
1652080630000|2022-05-09 07:17:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|0
1652080650000|2022-05-09 07:17:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080680000|2022-05-09 07:18:00|||||||||1
1652080690000|2022-05-09 07:18:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1
1652080740000|2022-05-09 07:19:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652080750000|2022-05-09 07:19:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|4
1652080760000|2022-05-09 07:19:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080780000|2022-05-09 07:19:40|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.3|1576.1|3
1652080790000|2022-05-09 07:19:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652080800000|2022-05-09 07:20:00|1577.7|1576.5|1577.8|1576.6|1577.9|1576.7|1577.6|1576.4|1
1652080850000|2022-05-09 07:20:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.3|1576.1|2
1652080870000|2022-05-09 07:21:10|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|0
1652080880000|2022-05-09 07:21:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652080900000|2022-05-09 07:21:40|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|10
1652080910000|2022-05-09 07:21:50|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1652080930000|2022-05-09 07:22:10|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|3
1652080950000|2022-05-09 07:22:30|||||||||1
1652080980000|2022-05-09 07:23:00|1575.9|1574.7|1575.5|1574.3|1575.9|1574.7|1575.5|1574.3|21
1652080990000|2022-05-09 07:23:10|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|7
1652081000000|2022-05-09 07:23:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|4
1652081020000|2022-05-09 07:23:40|1575.6|1574.4|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|3
1652081050000|2022-05-09 07:24:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652081060000|2022-05-09 07:24:20|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|1
1652081090000|2022-05-09 07:24:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652081100000|2022-05-09 07:25:00|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.5|1574.3|5
1652081120000|2022-05-09 07:25:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|4
1652081130000|2022-05-09 07:25:30|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|1
1652081140000|2022-05-09 07:25:40|1576|1574.8|1576.4|1575.2|1576.4|1575.2|1575.9|1574.7|5
1652081160000|2022-05-09 07:26:00|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652081170000|2022-05-09 07:26:10|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652081180000|2022-05-09 07:26:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652081190000|2022-05-09 07:26:30|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|1
1652081200000|2022-05-09 07:26:40|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652081220000|2022-05-09 07:27:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652081230000|2022-05-09 07:27:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1652081240000|2022-05-09 07:27:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652081250000|2022-05-09 07:27:30|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1652081260000|2022-05-09 07:27:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1652081270000|2022-05-09 07:27:50|1576.3|1575.1|1575.9|1574.7|1576.3|1575.1|1575.9|1574.7|3
1652081280000|2022-05-09 07:28:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1652081290000|2022-05-09 07:28:10|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|1
1652081300000|2022-05-09 07:28:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652081310000|2022-05-09 07:28:30|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1652081320000|2022-05-09 07:28:40|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1652081330000|2022-05-09 07:28:50|1575.9|1574.7|1576.5|1575.3|1576.5|1575.3|1575.9|1574.7|4
1652081340000|2022-05-09 07:29:00|||||||||4
1652081350000|2022-05-09 07:29:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|6
1652081370000|2022-05-09 07:29:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|3
1652081380000|2022-05-09 07:29:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652081390000|2022-05-09 07:29:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652081400000|2022-05-09 07:30:00|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|2
1652081410000|2022-05-09 07:30:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|3
1652081430000|2022-05-09 07:30:30|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652081470000|2022-05-09 07:31:10|1577.2|1576|1576.6|1575.4|1577.2|1576|1576.6|1575.4|2
1652081480000|2022-05-09 07:31:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|2
1652081500000|2022-05-09 07:31:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|1
1652081510000|2022-05-09 07:31:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652081520000|2022-05-09 07:32:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652081530000|2022-05-09 07:32:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652081540000|2022-05-09 07:32:20|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|0
1652081550000|2022-05-09 07:32:30|1576.5|1575.3|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|0
1652081570000|2022-05-09 07:32:50|1576.5|1575.3|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|1
1652081580000|2022-05-09 07:33:00|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.5|1575.3|2
1652081620000|2022-05-09 07:33:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652081630000|2022-05-09 07:33:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1652081640000|2022-05-09 07:34:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652081650000|2022-05-09 07:34:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652081660000|2022-05-09 07:34:20|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576|1574.8|1
1652081690000|2022-05-09 07:34:50|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|0
1652081700000|2022-05-09 07:35:00|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1652081710000|2022-05-09 07:35:10|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|1
1652081730000|2022-05-09 07:35:30|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652081740000|2022-05-09 07:35:40|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|3
1652081750000|2022-05-09 07:35:50|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1652081760000|2022-05-09 07:36:00|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1652081770000|2022-05-09 07:36:10|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652081780000|2022-05-09 07:36:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652081790000|2022-05-09 07:36:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652081800000|2022-05-09 07:36:40|||||||||1
1652081810000|2022-05-09 07:36:50|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|6
1652081820000|2022-05-09 07:37:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|3
1652081840000|2022-05-09 07:37:20|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652081850000|2022-05-09 07:37:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652081860000|2022-05-09 07:37:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652081870000|2022-05-09 07:37:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652081880000|2022-05-09 07:38:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652081890000|2022-05-09 07:38:10|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1652081900000|2022-05-09 07:38:20|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|0
1652081920000|2022-05-09 07:38:40|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|1
1652081950000|2022-05-09 07:39:10|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|2
1652081970000|2022-05-09 07:39:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652081980000|2022-05-09 07:39:40|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.5|1576.3|0
1652081990000|2022-05-09 07:39:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652082010000|2022-05-09 07:40:10|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|5
1652082050000|2022-05-09 07:40:50|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|0
1652082060000|2022-05-09 07:41:00|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.9|1576.7|1
1652082080000|2022-05-09 07:41:20|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652082090000|2022-05-09 07:41:30|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|1
1652082110000|2022-05-09 07:41:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652082140000|2022-05-09 07:42:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|3
1652082150000|2022-05-09 07:42:30|||||||||10
1652082160000|2022-05-09 07:42:40|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|0
1652082170000|2022-05-09 07:42:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652082220000|2022-05-09 07:43:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652082250000|2022-05-09 07:44:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652082260000|2022-05-09 07:44:20|||||||||1
1652082290000|2022-05-09 07:44:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652082300000|2022-05-09 07:45:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1652082310000|2022-05-09 07:45:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652082320000|2022-05-09 07:45:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|1
1652082330000|2022-05-09 07:45:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652082340000|2022-05-09 07:45:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652082350000|2022-05-09 07:45:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652082380000|2022-05-09 07:46:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652082390000|2022-05-09 07:46:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|2
1652082420000|2022-05-09 07:47:00|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|4
1652082450000|2022-05-09 07:47:30|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|25
1652082460000|2022-05-09 07:47:40|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|5
1652082470000|2022-05-09 07:47:50|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|7
1652082480000|2022-05-09 07:48:00|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|5
1652082510000|2022-05-09 07:48:30|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1652082520000|2022-05-09 07:48:40|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.2|1579|1
1652082560000|2022-05-09 07:49:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652082570000|2022-05-09 07:49:30|1580.5|1579.3|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|3
1652082580000|2022-05-09 07:49:40|1580.7|1579.5|1580.5|1579.3|1580.7|1579.5|1580.5|1579.3|2
1652082590000|2022-05-09 07:49:50|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652082620000|2022-05-09 07:50:20|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|8
1652082630000|2022-05-09 07:50:30|||||||||11
1652082640000|2022-05-09 07:50:40|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|2
1652082710000|2022-05-09 07:51:50|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|0
1652082720000|2022-05-09 07:52:00|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|1
1652082730000|2022-05-09 07:52:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652082760000|2022-05-09 07:52:40|1579.9|1578.7|1579.6|1578.4|1579.9|1578.7|1579.6|1578.4|5
1652082770000|2022-05-09 07:52:50|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1652082780000|2022-05-09 07:53:00|1579.7|1578.5|1579.5|1578.3|1580|1578.8|1579.5|1578.3|21
1652082790000|2022-05-09 07:53:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|2
1652082800000|2022-05-09 07:53:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652082810000|2022-05-09 07:53:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652082830000|2022-05-09 07:53:50|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652082840000|2022-05-09 07:54:00|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|2
1652082850000|2022-05-09 07:54:10|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|0
1652082870000|2022-05-09 07:54:30|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|0
1652082880000|2022-05-09 07:54:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652082890000|2022-05-09 07:54:50|1579|1577.8|1579.3|1578.1|1579.3|1578.1|1579|1577.8|0
1652082910000|2022-05-09 07:55:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652082940000|2022-05-09 07:55:40|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652082960000|2022-05-09 07:56:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652082970000|2022-05-09 07:56:10|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|2
1652082980000|2022-05-09 07:56:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652083010000|2022-05-09 07:56:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652083020000|2022-05-09 07:57:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579|1577.8|11
1652083040000|2022-05-09 07:57:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652083080000|2022-05-09 07:58:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652083090000|2022-05-09 07:58:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652083120000|2022-05-09 07:58:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652083160000|2022-05-09 07:59:20|1578.5|1577.3|1578.9|1577.7|1578.9|1577.7|1578.5|1577.3|1
1652083200000|2022-05-09 08:00:00|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1652083210000|2022-05-09 08:00:10|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1652083220000|2022-05-09 08:00:20|1579|1577.8|1578.5|1577.3|1579|1577.8|1578.5|1577.3|1
1652083230000|2022-05-09 08:00:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652083250000|2022-05-09 08:00:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652083260000|2022-05-09 08:01:00|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652083270000|2022-05-09 08:01:10|||||||||1
1652083280000|2022-05-09 08:01:20|1578.4|1577.2|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|2
1652083290000|2022-05-09 08:01:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1652083310000|2022-05-09 08:01:50|||||||||1
1652083320000|2022-05-09 08:02:00|1577.7|1576.5|1577.3|1576.1|1577.7|1576.5|1577.3|1576.1|2
1652083330000|2022-05-09 08:02:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652083340000|2022-05-09 08:02:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|3
1652083350000|2022-05-09 08:02:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1652083470000|2022-05-09 08:04:30|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|1
1652083480000|2022-05-09 08:04:40|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1652083510000|2022-05-09 08:05:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652083520000|2022-05-09 08:05:20|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|0
1652083530000|2022-05-09 08:05:30|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|0
1652083540000|2022-05-09 08:05:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652083550000|2022-05-09 08:05:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652083560000|2022-05-09 08:06:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|3
1652083570000|2022-05-09 08:06:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652083640000|2022-05-09 08:07:20|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|2
1652083650000|2022-05-09 08:07:30|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|6
1652083680000|2022-05-09 08:08:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652083690000|2022-05-09 08:08:10|1576.9|1575.7|1576.7|1575.5|1577|1575.8|1576.5|1575.3|13
1652083700000|2022-05-09 08:08:20|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.3|1575.1|13
1652083710000|2022-05-09 08:08:30|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|0
1652083720000|2022-05-09 08:08:40|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1652083730000|2022-05-09 08:08:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652083740000|2022-05-09 08:09:00|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|3
1652083750000|2022-05-09 08:09:10|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|2
1652083760000|2022-05-09 08:09:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652083790000|2022-05-09 08:09:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652083800000|2022-05-09 08:10:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652083840000|2022-05-09 08:10:40|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|4
1652083860000|2022-05-09 08:11:00|1577.6|1576.4|1577.9|1576.7|1577.9|1576.7|1577.5|1576.3|2
1652083870000|2022-05-09 08:11:10|1577.8|1576.6|1578|1576.8|1578|1576.8|1577.8|1576.6|0
1652083880000|2022-05-09 08:11:20|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|0
1652083960000|2022-05-09 08:12:40|1577.9|1576.7|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|2
1652083970000|2022-05-09 08:12:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652083980000|2022-05-09 08:13:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652083990000|2022-05-09 08:13:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652084010000|2022-05-09 08:13:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652084040000|2022-05-09 08:14:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652084050000|2022-05-09 08:14:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652084090000|2022-05-09 08:14:50|1577.6|1576.4|1578.1|1576.9|1578.1|1576.9|1577.6|1576.4|0
1652084100000|2022-05-09 08:15:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652084140000|2022-05-09 08:15:40|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652084180000|2022-05-09 08:16:20|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652084190000|2022-05-09 08:16:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|2
1652084200000|2022-05-09 08:16:40|1578.7|1577.5|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|2
1652084210000|2022-05-09 08:16:50|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|1
1652084220000|2022-05-09 08:17:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652084230000|2022-05-09 08:17:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|9
1652084240000|2022-05-09 08:17:20|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1652084260000|2022-05-09 08:17:40|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|1
1652084270000|2022-05-09 08:17:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|2
1652084280000|2022-05-09 08:18:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084290000|2022-05-09 08:18:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1652084340000|2022-05-09 08:19:00|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652084360000|2022-05-09 08:19:20|1579|1577.8|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1652084380000|2022-05-09 08:19:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652084400000|2022-05-09 08:20:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652084410000|2022-05-09 08:20:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652084430000|2022-05-09 08:20:30|1578.1|1576.9|1578.6|1577.4|1578.6|1577.4|1578|1576.8|8
1652084450000|2022-05-09 08:20:50|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1652084460000|2022-05-09 08:21:00|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|1
1652084480000|2022-05-09 08:21:20|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|3
1652084570000|2022-05-09 08:22:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652084580000|2022-05-09 08:23:00|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|2
1652084590000|2022-05-09 08:23:10|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652084610000|2022-05-09 08:23:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|6
1652084640000|2022-05-09 08:24:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652084660000|2022-05-09 08:24:20|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1652084670000|2022-05-09 08:24:30|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|2
1652084700000|2022-05-09 08:25:00|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|3
1652084720000|2022-05-09 08:25:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|10
1652084740000|2022-05-09 08:25:40|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|1
1652084750000|2022-05-09 08:25:50|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|10
1652084770000|2022-05-09 08:26:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084780000|2022-05-09 08:26:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|3
1652084800000|2022-05-09 08:26:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1652084810000|2022-05-09 08:26:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652084820000|2022-05-09 08:27:00|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|2
1652084840000|2022-05-09 08:27:20|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|0
1652084890000|2022-05-09 08:28:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652084900000|2022-05-09 08:28:20|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|2
1652084940000|2022-05-09 08:29:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084950000|2022-05-09 08:29:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652084970000|2022-05-09 08:29:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084990000|2022-05-09 08:29:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652085000000|2022-05-09 08:30:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|5
1652085020000|2022-05-09 08:30:20|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|5
1652085040000|2022-05-09 08:30:40|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652085050000|2022-05-09 08:30:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|9
1652085060000|2022-05-09 08:31:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652085120000|2022-05-09 08:32:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|6
1652085130000|2022-05-09 08:32:10|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1652085140000|2022-05-09 08:32:20|1578.9|1577.7|1578.1|1576.9|1578.9|1577.7|1578.1|1576.9|8
1652085150000|2022-05-09 08:32:30|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.5|1576.3|1
1652085160000|2022-05-09 08:32:40|1577.8|1576.6|1578.3|1577.1|1578.3|1577.1|1577.8|1576.6|7
1652085180000|2022-05-09 08:33:00|1578.6|1577.4|1578.4|1577.2|1578.7|1577.5|1578.4|1577.2|1
1652085190000|2022-05-09 08:33:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|1
1652085200000|2022-05-09 08:33:20|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|0
1652085210000|2022-05-09 08:33:30|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1652085220000|2022-05-09 08:33:40|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1652085230000|2022-05-09 08:33:50|||||||||1
1652085250000|2022-05-09 08:34:10|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|0
1652085260000|2022-05-09 08:34:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652085290000|2022-05-09 08:34:50|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|2
1652085330000|2022-05-09 08:35:30|1578.5|1577.3|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|1
1652085360000|2022-05-09 08:36:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|2
1652085370000|2022-05-09 08:36:10|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|1
1652085390000|2022-05-09 08:36:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1652085440000|2022-05-09 08:37:20|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|6
1652085460000|2022-05-09 08:37:40|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.4|1576.2|1
1652085470000|2022-05-09 08:37:50|1577.4|1576.2|1577.6|1576.4|1577.7|1576.5|1577.4|1576.2|4
1652085480000|2022-05-09 08:38:00|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|12
1652085490000|2022-05-09 08:38:10|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1652085500000|2022-05-09 08:38:20|1577.4|1576.2|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|2
1652085510000|2022-05-09 08:38:30|1577.3|1576.1|1577.6|1576.4|1577.6|1576.4|1577.3|1576.1|20
1652085520000|2022-05-09 08:38:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|1
1652085530000|2022-05-09 08:38:50|1577.6|1576.4|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|25
1652085540000|2022-05-09 08:39:00|1576.8|1575.6|1577.4|1576.2|1577.4|1576.2|1576.7|1575.5|26
1652085550000|2022-05-09 08:39:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|2
1652085560000|2022-05-09 08:39:20|1576.6|1575.4|1576.7|1575.5|1576.9|1575.7|1576.6|1575.4|5
1652085580000|2022-05-09 08:39:40|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1652085590000|2022-05-09 08:39:50|1575.9|1574.7|1575.3|1574.1|1575.9|1574.7|1575.3|1574.1|27
1652085600000|2022-05-09 08:40:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|14
1652085610000|2022-05-09 08:40:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652085620000|2022-05-09 08:40:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|10
1652085630000|2022-05-09 08:40:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652085640000|2022-05-09 08:40:40|||||||||1
1652085650000|2022-05-09 08:40:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|20
1652085660000|2022-05-09 08:41:00|||||||||6
1652085690000|2022-05-09 08:41:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|2
1652085700000|2022-05-09 08:41:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|16
1652085720000|2022-05-09 08:42:00|1575.6|1574.4|1575.2|1574|1575.6|1574.4|1575.2|1574|23
1652085740000|2022-05-09 08:42:20|||||||||3
1652085750000|2022-05-09 08:42:30|||||||||3
1652085760000|2022-05-09 08:42:40|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.7|1573.5|15
1652085770000|2022-05-09 08:42:50|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|16
1652085780000|2022-05-09 08:43:00|||||||||14
1652085790000|2022-05-09 08:43:10|||||||||4
1652085800000|2022-05-09 08:43:20|1574.5|1573.3|1573.9|1572.7|1574.5|1573.3|1573.8|1572.6|127
1652085810000|2022-05-09 08:43:30|1574.1|1572.9|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|11
1652085840000|2022-05-09 08:44:00|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1652085850000|2022-05-09 08:44:10|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.1|1572.9|1
1652085860000|2022-05-09 08:44:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|4
1652085870000|2022-05-09 08:44:30|1574.2|1573|1574.4|1573.2|1574.4|1573.2|1574.2|1573|1
1652085880000|2022-05-09 08:44:40|||||||||1
1652085900000|2022-05-09 08:45:00|1574.7|1573.5|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|12
1652085910000|2022-05-09 08:45:10|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.3|1574.1|9
1652085920000|2022-05-09 08:45:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652085930000|2022-05-09 08:45:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652085940000|2022-05-09 08:45:40|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1652085970000|2022-05-09 08:46:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|1
1652085990000|2022-05-09 08:46:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652086020000|2022-05-09 08:47:00|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|3
1652086030000|2022-05-09 08:47:10|1577.2|1576|1577|1575.8|1577.3|1576.1|1576.9|1575.7|9
1652086050000|2022-05-09 08:47:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|5
1652086060000|2022-05-09 08:47:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1652086070000|2022-05-09 08:47:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|4
1652086080000|2022-05-09 08:48:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086090000|2022-05-09 08:48:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|3
1652086120000|2022-05-09 08:48:40|1576.7|1575.5|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|0
1652086130000|2022-05-09 08:48:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|2
1652086140000|2022-05-09 08:49:00|1576.7|1575.5|1576.6|1575.4|1576.8|1575.6|1576.5|1575.3|2
1652086150000|2022-05-09 08:49:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|3
1652086160000|2022-05-09 08:49:20|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|1
1652086170000|2022-05-09 08:49:30|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1576.9|1575.7|0
1652086180000|2022-05-09 08:49:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652086190000|2022-05-09 08:49:50|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|0
1652086200000|2022-05-09 08:50:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086220000|2022-05-09 08:50:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|2
1652086230000|2022-05-09 08:50:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652086240000|2022-05-09 08:50:40|1576.4|1575.2|1576.5|1575.3|1576.7|1575.5|1576.4|1575.2|1
1652086250000|2022-05-09 08:50:50|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652086260000|2022-05-09 08:51:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|4
1652086270000|2022-05-09 08:51:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652086280000|2022-05-09 08:51:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652086290000|2022-05-09 08:51:30|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652086300000|2022-05-09 08:51:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|2
1652086310000|2022-05-09 08:51:50|1577.1|1575.9|1577.1|1575.9|1577.2|1576|1577.1|1575.9|3
1652086320000|2022-05-09 08:52:00|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.8|1575.6|0
1652086330000|2022-05-09 08:52:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652086340000|2022-05-09 08:52:20|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652086350000|2022-05-09 08:52:30|1577|1575.8|1576.4|1575.2|1577|1575.8|1576.4|1575.2|3
1652086370000|2022-05-09 08:52:50|1576.5|1575.3|1576.6|1575.4|1576.7|1575.5|1576.5|1575.3|2
1652086390000|2022-05-09 08:53:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652086400000|2022-05-09 08:53:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652086440000|2022-05-09 08:54:00|1576.5|1575.3|1576.6|1575.4|1576.9|1575.7|1576.4|1575.2|5
1652086450000|2022-05-09 08:54:10|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652086460000|2022-05-09 08:54:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|1
1652086470000|2022-05-09 08:54:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652086490000|2022-05-09 08:54:50|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652086500000|2022-05-09 08:55:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1652086520000|2022-05-09 08:55:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086550000|2022-05-09 08:55:50|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1652086560000|2022-05-09 08:56:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652086570000|2022-05-09 08:56:10|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|1
1652086580000|2022-05-09 08:56:20|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.8|1575.6|1
1652086590000|2022-05-09 08:56:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652086610000|2022-05-09 08:56:50|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652086620000|2022-05-09 08:57:00|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|3
1652086630000|2022-05-09 08:57:10|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|1
1652086640000|2022-05-09 08:57:20|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|11
1652086650000|2022-05-09 08:57:30|||||||||1
1652086660000|2022-05-09 08:57:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|2
1652086670000|2022-05-09 08:57:50|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1652086680000|2022-05-09 08:58:00|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.3|1574.1|0
1652086710000|2022-05-09 08:58:30|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1652086720000|2022-05-09 08:58:40|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1652086730000|2022-05-09 08:58:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652086740000|2022-05-09 08:59:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652086750000|2022-05-09 08:59:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|2
1652086760000|2022-05-09 08:59:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652086770000|2022-05-09 08:59:30|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|4
1652086790000|2022-05-09 08:59:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1652086800000|2022-05-09 09:00:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|2
1652086810000|2022-05-09 09:00:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652086820000|2022-05-09 09:00:20|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1652086830000|2022-05-09 09:00:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|1
1652086840000|2022-05-09 09:00:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652086860000|2022-05-09 09:01:00|1575.4|1574.2|1575.7|1574.5|1575.7|1574.5|1575.4|1574.2|2
1652086880000|2022-05-09 09:01:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652086890000|2022-05-09 09:01:30|||||||||2
1652086920000|2022-05-09 09:02:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1652086940000|2022-05-09 09:02:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652086950000|2022-05-09 09:02:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652087020000|2022-05-09 09:03:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|2
1652087090000|2022-05-09 09:04:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652087110000|2022-05-09 09:05:10|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|2
1652087130000|2022-05-09 09:05:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652087140000|2022-05-09 09:05:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652087150000|2022-05-09 09:05:50|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|2
1652087190000|2022-05-09 09:06:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652087210000|2022-05-09 09:06:50|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1652087220000|2022-05-09 09:07:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652087250000|2022-05-09 09:07:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652087270000|2022-05-09 09:07:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652087290000|2022-05-09 09:08:10|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1652087300000|2022-05-09 09:08:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1652087310000|2022-05-09 09:08:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1652087320000|2022-05-09 09:08:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652087370000|2022-05-09 09:09:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|2
1652087400000|2022-05-09 09:10:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1652087410000|2022-05-09 09:10:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652087430000|2022-05-09 09:10:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652087440000|2022-05-09 09:10:40|1576.1|1574.9|1576.4|1575.2|1576.4|1575.2|1576.1|1574.9|1
1652087450000|2022-05-09 09:10:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652087470000|2022-05-09 09:11:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1652087480000|2022-05-09 09:11:20|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1652087490000|2022-05-09 09:11:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652087520000|2022-05-09 09:12:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|4
1652087580000|2022-05-09 09:13:00|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.9|1574.7|1
1652087590000|2022-05-09 09:13:10|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|3
1652087610000|2022-05-09 09:13:30|||||||||1
1652087620000|2022-05-09 09:13:40|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652087640000|2022-05-09 09:14:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652087650000|2022-05-09 09:14:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652087660000|2022-05-09 09:14:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652087670000|2022-05-09 09:14:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652087680000|2022-05-09 09:14:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652087690000|2022-05-09 09:14:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652087700000|2022-05-09 09:15:00|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652087710000|2022-05-09 09:15:10|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652087720000|2022-05-09 09:15:20|1577.2|1576|1577.4|1576.2|1577.4|1576.2|1577.2|1576|10
1652087740000|2022-05-09 09:15:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652087750000|2022-05-09 09:15:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|1
1652087760000|2022-05-09 09:16:00|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|42
1652087770000|2022-05-09 09:16:10|1578.6|1577.4|1579.1|1577.9|1579.1|1577.9|1578.6|1577.4|44
1652087780000|2022-05-09 09:16:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652087790000|2022-05-09 09:16:30|1578.9|1577.7|1578.6|1577.4|1578.9|1577.7|1578.5|1577.3|3
1652087800000|2022-05-09 09:16:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1652087810000|2022-05-09 09:16:50|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1652087820000|2022-05-09 09:17:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652087850000|2022-05-09 09:17:30|1579.6|1578.4|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|16
1652087880000|2022-05-09 09:18:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652087890000|2022-05-09 09:18:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1578.7|1577.5|2
1652087900000|2022-05-09 09:18:20|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.5|1577.3|26
1652087920000|2022-05-09 09:18:40|1578.6|1577.4|1578.1|1576.9|1578.6|1577.4|1578.1|1576.9|0
1652087930000|2022-05-09 09:18:50|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|2
1652087940000|2022-05-09 09:19:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|1
1652087970000|2022-05-09 09:19:30|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652087980000|2022-05-09 09:19:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652087990000|2022-05-09 09:19:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652088010000|2022-05-09 09:20:10|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652088030000|2022-05-09 09:20:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088040000|2022-05-09 09:20:40|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652088050000|2022-05-09 09:20:50|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|0
1652088060000|2022-05-09 09:21:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088070000|2022-05-09 09:21:10|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1652088110000|2022-05-09 09:21:50|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|1
1652088120000|2022-05-09 09:22:00|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|2
1652088130000|2022-05-09 09:22:10|1579|1577.8|1578.7|1577.5|1579|1577.8|1578.7|1577.5|1
1652088140000|2022-05-09 09:22:20|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1652088150000|2022-05-09 09:22:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652088160000|2022-05-09 09:22:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652088200000|2022-05-09 09:23:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088210000|2022-05-09 09:23:30|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578.3|1577.1|0
1652088220000|2022-05-09 09:23:40|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1652088230000|2022-05-09 09:23:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088280000|2022-05-09 09:24:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652088300000|2022-05-09 09:25:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088310000|2022-05-09 09:25:10|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1652088320000|2022-05-09 09:25:20|1578|1576.8|1578|1576.8|1578|1576.8|1577.9|1576.7|0
1652088340000|2022-05-09 09:25:40|1578.1|1576.9|1577.9|1576.7|1578.1|1576.9|1577.9|1576.7|0
1652088350000|2022-05-09 09:25:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1652088370000|2022-05-09 09:26:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088380000|2022-05-09 09:26:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652088390000|2022-05-09 09:26:30|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652088400000|2022-05-09 09:26:40|1577.9|1576.7|1577.5|1576.3|1577.9|1576.7|1577.5|1576.3|2
1652088420000|2022-05-09 09:27:00|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652088440000|2022-05-09 09:27:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1652088450000|2022-05-09 09:27:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652088460000|2022-05-09 09:27:40|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652088480000|2022-05-09 09:28:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1652088490000|2022-05-09 09:28:10|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.5|1576.3|2
1652088500000|2022-05-09 09:28:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652088510000|2022-05-09 09:28:30|1577.3|1576.1|1577|1575.8|1577.3|1576.1|1577|1575.8|0
1652088520000|2022-05-09 09:28:40|||||||||10
1652088530000|2022-05-09 09:28:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652088560000|2022-05-09 09:29:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652088570000|2022-05-09 09:29:30|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652088580000|2022-05-09 09:29:40|1577.4|1576.2|1577.5|1576.3|1577.6|1576.4|1577.4|1576.2|1
1652088600000|2022-05-09 09:30:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652088610000|2022-05-09 09:30:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652088670000|2022-05-09 09:31:10|1577.6|1576.4|1577.7|1576.5|1577.9|1576.7|1577.6|1576.4|1
1652088720000|2022-05-09 09:32:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652088730000|2022-05-09 09:32:10|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1652088740000|2022-05-09 09:32:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652088780000|2022-05-09 09:33:00|||||||||1
1652088810000|2022-05-09 09:33:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|10
1652088830000|2022-05-09 09:33:50|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652088840000|2022-05-09 09:34:00|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|11
1652088860000|2022-05-09 09:34:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652088870000|2022-05-09 09:34:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|10
1652088890000|2022-05-09 09:34:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652088910000|2022-05-09 09:35:10|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.3|1575.1|11
1652088920000|2022-05-09 09:35:20|||||||||1
1652088930000|2022-05-09 09:35:30|1576.7|1575.5|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|2
1652088940000|2022-05-09 09:35:40|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1576|1574.8|24
1652088950000|2022-05-09 09:35:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652088960000|2022-05-09 09:36:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|5
1652088970000|2022-05-09 09:36:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|5
1652089000000|2022-05-09 09:36:40|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1652089020000|2022-05-09 09:37:00|||||||||1
1652089030000|2022-05-09 09:37:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|21
1652089070000|2022-05-09 09:37:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|10
1652089090000|2022-05-09 09:38:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|5
1652089100000|2022-05-09 09:38:20|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|15
1652089140000|2022-05-09 09:39:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652089150000|2022-05-09 09:39:10|||||||||3
1652089160000|2022-05-09 09:39:20|||||||||5
1652089170000|2022-05-09 09:39:30|||||||||1
1652089190000|2022-05-09 09:39:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1652089200000|2022-05-09 09:40:00|||||||||1
1652089210000|2022-05-09 09:40:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1652089230000|2022-05-09 09:40:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|5
1652089250000|2022-05-09 09:40:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|1
1652089260000|2022-05-09 09:41:00|1575.3|1574.1|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|1
1652089270000|2022-05-09 09:41:10|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|5
1652089300000|2022-05-09 09:41:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652089320000|2022-05-09 09:42:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|5
1652089380000|2022-05-09 09:43:00|1575.3|1574.1|1575.8|1574.6|1575.8|1574.6|1575.3|1574.1|10
1652089400000|2022-05-09 09:43:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|2
1652089410000|2022-05-09 09:43:30|1576|1574.8|1576.2|1575|1576.3|1575.1|1576|1574.8|5
1652089440000|2022-05-09 09:44:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|4
1652089450000|2022-05-09 09:44:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1652089460000|2022-05-09 09:44:20|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.5|1575.3|3
1652089470000|2022-05-09 09:44:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|2
1652089480000|2022-05-09 09:44:40|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|1
1652089490000|2022-05-09 09:44:50|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1652089500000|2022-05-09 09:45:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652089510000|2022-05-09 09:45:10|1577.2|1576|1576.9|1575.7|1577.2|1576|1576.9|1575.7|1
1652089520000|2022-05-09 09:45:20|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|0
1652089560000|2022-05-09 09:46:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652089570000|2022-05-09 09:46:10|||||||||1
1652089580000|2022-05-09 09:46:20|1576.8|1575.6|1576.1|1574.9|1576.8|1575.6|1576.1|1574.9|5
1652089590000|2022-05-09 09:46:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1652089600000|2022-05-09 09:46:40|1576.2|1575|1576|1574.8|1576.3|1575.1|1576|1574.8|1
1652089610000|2022-05-09 09:46:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652089620000|2022-05-09 09:47:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652089630000|2022-05-09 09:47:10|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|4
1652089640000|2022-05-09 09:47:20|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|2
1652089650000|2022-05-09 09:47:30|1575.7|1574.5|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|0
1652089660000|2022-05-09 09:47:40|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.6|1574.4|0
1652089670000|2022-05-09 09:47:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652089680000|2022-05-09 09:48:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652089690000|2022-05-09 09:48:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1652089700000|2022-05-09 09:48:20|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1652089720000|2022-05-09 09:48:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1652089740000|2022-05-09 09:49:00|||||||||1
1652089750000|2022-05-09 09:49:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652089760000|2022-05-09 09:49:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1652089770000|2022-05-09 09:49:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652089800000|2022-05-09 09:50:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|2
1652089810000|2022-05-09 09:50:10|1575.9|1574.7|1576.3|1575.1|1576.3|1575.1|1575.9|1574.7|3
1652089820000|2022-05-09 09:50:20|1576.4|1575.2|1576.1|1574.9|1576.4|1575.2|1576.1|1574.9|1
1652089830000|2022-05-09 09:50:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652089860000|2022-05-09 09:51:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652089870000|2022-05-09 09:51:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652089920000|2022-05-09 09:52:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652089930000|2022-05-09 09:52:10|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|4
1652089940000|2022-05-09 09:52:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1652089950000|2022-05-09 09:52:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652089980000|2022-05-09 09:53:00|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|0
1652089990000|2022-05-09 09:53:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652090000000|2022-05-09 09:53:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652090040000|2022-05-09 09:54:00|1575.5|1574.3|1575.6|1574.4|1575.8|1574.6|1575.5|1574.3|2
1652090080000|2022-05-09 09:54:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090100000|2022-05-09 09:55:00|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1652090110000|2022-05-09 09:55:10|||||||||1
1652090120000|2022-05-09 09:55:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652090150000|2022-05-09 09:55:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652090160000|2022-05-09 09:56:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|0
1652090170000|2022-05-09 09:56:10|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1652090180000|2022-05-09 09:56:20|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|1
1652090200000|2022-05-09 09:56:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652090210000|2022-05-09 09:56:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652090220000|2022-05-09 09:57:00|1576.1|1574.9|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|1
1652090230000|2022-05-09 09:57:10|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1652090240000|2022-05-09 09:57:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|4
1652090250000|2022-05-09 09:57:30|||||||||1
1652090260000|2022-05-09 09:57:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652090280000|2022-05-09 09:58:00|||||||||2
1652090300000|2022-05-09 09:58:20|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|3
1652090330000|2022-05-09 09:58:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|2
1652090340000|2022-05-09 09:59:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652090350000|2022-05-09 09:59:10|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|1
1652090400000|2022-05-09 10:00:00|1575.8|1574.6|1576.6|1575.4|1576.7|1575.5|1575.7|1574.5|11
1652090410000|2022-05-09 10:00:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|2
1652090430000|2022-05-09 10:00:30|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|0
1652090440000|2022-05-09 10:00:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652090460000|2022-05-09 10:01:00|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|1
1652090470000|2022-05-09 10:01:10|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652090480000|2022-05-09 10:01:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652090490000|2022-05-09 10:01:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652090500000|2022-05-09 10:01:40|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|2
1652090510000|2022-05-09 10:01:50|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|4
1652090520000|2022-05-09 10:02:00|1576.7|1575.5|1576.2|1575|1576.7|1575.5|1576.2|1575|5
1652090530000|2022-05-09 10:02:10|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|5
1652090550000|2022-05-09 10:02:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1652090560000|2022-05-09 10:02:40|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.7|1574.5|1
1652090570000|2022-05-09 10:02:50|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|2
1652090580000|2022-05-09 10:03:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|4
1652090590000|2022-05-09 10:03:10|1575.7|1574.5|1576.2|1575|1576.2|1575|1575.7|1574.5|4
1652090610000|2022-05-09 10:03:30|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|2
1652090630000|2022-05-09 10:03:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652090640000|2022-05-09 10:04:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652090650000|2022-05-09 10:04:10|||||||||1
1652090660000|2022-05-09 10:04:20|||||||||1
1652090680000|2022-05-09 10:04:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090690000|2022-05-09 10:04:50|1575.8|1574.6|1575.7|1574.5|1575.9|1574.7|1575.7|1574.5|1
1652090700000|2022-05-09 10:05:00|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|1
1652090710000|2022-05-09 10:05:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652090730000|2022-05-09 10:05:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090740000|2022-05-09 10:05:40|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|1
1652090750000|2022-05-09 10:05:50|||||||||1
1652090770000|2022-05-09 10:06:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652090780000|2022-05-09 10:06:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|3
1652090800000|2022-05-09 10:06:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090810000|2022-05-09 10:06:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1652090820000|2022-05-09 10:07:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652090830000|2022-05-09 10:07:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652090840000|2022-05-09 10:07:20|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|1
1652090850000|2022-05-09 10:07:30|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|1
1652090880000|2022-05-09 10:08:00|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1652090890000|2022-05-09 10:08:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652091030000|2022-05-09 10:10:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652091090000|2022-05-09 10:11:30|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|0
1652091100000|2022-05-09 10:11:40|1575.2|1574|1575.8|1574.6|1575.8|1574.6|1575.2|1574|5
1652091120000|2022-05-09 10:12:00|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|3
1652091140000|2022-05-09 10:12:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|3
1652091150000|2022-05-09 10:12:30|1575.8|1574.6|1576.1|1574.9|1576.1|1574.9|1575.6|1574.4|3
1652091180000|2022-05-09 10:13:00|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|1
1652091190000|2022-05-09 10:13:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091220000|2022-05-09 10:13:40|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091230000|2022-05-09 10:13:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091250000|2022-05-09 10:14:10|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1652091280000|2022-05-09 10:14:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652091290000|2022-05-09 10:14:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652091310000|2022-05-09 10:15:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652091320000|2022-05-09 10:15:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091340000|2022-05-09 10:15:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|3
1652091350000|2022-05-09 10:15:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|2
1652091360000|2022-05-09 10:16:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652091370000|2022-05-09 10:16:10|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|0
1652091400000|2022-05-09 10:16:40|1576.9|1575.7|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652091410000|2022-05-09 10:16:50|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|1
1652091420000|2022-05-09 10:17:00|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|0
1652091430000|2022-05-09 10:17:10|1576.8|1575.6|1576.4|1575.2|1576.9|1575.7|1576.4|1575.2|2
1652091450000|2022-05-09 10:17:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1652091460000|2022-05-09 10:17:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1652091480000|2022-05-09 10:18:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|3
1652091490000|2022-05-09 10:18:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|2
1652091500000|2022-05-09 10:18:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091520000|2022-05-09 10:18:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652091530000|2022-05-09 10:18:50|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091540000|2022-05-09 10:19:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652091550000|2022-05-09 10:19:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1652091570000|2022-05-09 10:19:30|1576.8|1575.6|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652091590000|2022-05-09 10:19:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652091630000|2022-05-09 10:20:30|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|1
1652091660000|2022-05-09 10:21:00|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1652091690000|2022-05-09 10:21:30|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652091720000|2022-05-09 10:22:00|1577.1|1575.9|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652091740000|2022-05-09 10:22:20|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|2
1652091760000|2022-05-09 10:22:40|1576.5|1575.3|1576.2|1575|1576.5|1575.3|1576.2|1575|0
1652091770000|2022-05-09 10:22:50|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|11
1652091780000|2022-05-09 10:23:00|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|3
1652091790000|2022-05-09 10:23:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652091800000|2022-05-09 10:23:20|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.6|1574.4|1
1652091810000|2022-05-09 10:23:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652091820000|2022-05-09 10:23:40|1575.7|1574.5|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|4
1652091840000|2022-05-09 10:24:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1652091870000|2022-05-09 10:24:30|1575.4|1574.2|1575.5|1574.3|1575.6|1574.4|1575.3|1574.1|6
1652091880000|2022-05-09 10:24:40|1575.4|1574.2|1575.2|1574|1575.4|1574.2|1575.1|1573.9|0
1652091890000|2022-05-09 10:24:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652091900000|2022-05-09 10:25:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|2
1652091920000|2022-05-09 10:25:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652091940000|2022-05-09 10:25:40|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652091950000|2022-05-09 10:25:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|6
1652091960000|2022-05-09 10:26:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652091970000|2022-05-09 10:26:10|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|5
1652091980000|2022-05-09 10:26:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092000000|2022-05-09 10:26:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652092020000|2022-05-09 10:27:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1652092030000|2022-05-09 10:27:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652092040000|2022-05-09 10:27:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092050000|2022-05-09 10:27:30|1575|1573.8|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1652092060000|2022-05-09 10:27:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|2
1652092070000|2022-05-09 10:27:50|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|0
1652092080000|2022-05-09 10:28:00|||||||||1
1652092110000|2022-05-09 10:28:30|1575|1573.8|1575|1573.8|1575|1573.8|1574.8|1573.6|0
1652092120000|2022-05-09 10:28:40|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|2
1652092170000|2022-05-09 10:29:30|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|1
1652092180000|2022-05-09 10:29:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1652092220000|2022-05-09 10:30:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092260000|2022-05-09 10:31:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|4
1652092270000|2022-05-09 10:31:10|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1652092290000|2022-05-09 10:31:30|||||||||1
1652092310000|2022-05-09 10:31:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|2
1652092320000|2022-05-09 10:32:00|1575.1|1573.9|1575|1573.8|1575.2|1574|1575|1573.8|1
1652092330000|2022-05-09 10:32:10|||||||||1
1652092340000|2022-05-09 10:32:20|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|6
1652092370000|2022-05-09 10:32:50|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|1
1652092380000|2022-05-09 10:33:00|||||||||1
1652092390000|2022-05-09 10:33:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|3
1652092400000|2022-05-09 10:33:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|1
1652092410000|2022-05-09 10:33:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|9
1652092420000|2022-05-09 10:33:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652092430000|2022-05-09 10:33:50|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|2
1652092440000|2022-05-09 10:34:00|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1652092490000|2022-05-09 10:34:50|||||||||1
1652092510000|2022-05-09 10:35:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|1
1652092540000|2022-05-09 10:35:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1652092550000|2022-05-09 10:35:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|11
1652092560000|2022-05-09 10:36:00|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|5
1652092590000|2022-05-09 10:36:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1652092600000|2022-05-09 10:36:40|1576|1574.8|1575.6|1574.4|1576|1574.8|1575.6|1574.4|6
1652092630000|2022-05-09 10:37:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1652092640000|2022-05-09 10:37:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652092650000|2022-05-09 10:37:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652092660000|2022-05-09 10:37:40|||||||||1
1652092690000|2022-05-09 10:38:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652092700000|2022-05-09 10:38:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652092780000|2022-05-09 10:39:40|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652092790000|2022-05-09 10:39:50|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1652092820000|2022-05-09 10:40:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652092830000|2022-05-09 10:40:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652092840000|2022-05-09 10:40:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652092850000|2022-05-09 10:40:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1652092880000|2022-05-09 10:41:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1652092900000|2022-05-09 10:41:40|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1652092930000|2022-05-09 10:42:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|1
1652092950000|2022-05-09 10:42:30|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575|1573.8|8
1652092960000|2022-05-09 10:42:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652092980000|2022-05-09 10:43:00|||||||||1
1652093010000|2022-05-09 10:43:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1652093020000|2022-05-09 10:43:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652093040000|2022-05-09 10:44:00|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|0
1652093050000|2022-05-09 10:44:10|||||||||3
1652093080000|2022-05-09 10:44:40|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|1
1652093090000|2022-05-09 10:44:50|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|0
1652093100000|2022-05-09 10:45:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|4
1652093130000|2022-05-09 10:45:30|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|10
1652093150000|2022-05-09 10:45:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1652093160000|2022-05-09 10:46:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1652093170000|2022-05-09 10:46:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|11
1652093180000|2022-05-09 10:46:20|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652093190000|2022-05-09 10:46:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1652093220000|2022-05-09 10:47:00|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|3
1652093240000|2022-05-09 10:47:20|||||||||1
1652093250000|2022-05-09 10:47:30|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|2
1652093270000|2022-05-09 10:47:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|6
1652093280000|2022-05-09 10:48:00|||||||||6
1652093290000|2022-05-09 10:48:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652093320000|2022-05-09 10:48:40|1574.2|1573|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|1
1652093340000|2022-05-09 10:49:00|1574.3|1573.1|1574.6|1573.4|1574.6|1573.4|1574.3|1573.1|8
1652093350000|2022-05-09 10:49:10|||||||||1
1652093420000|2022-05-09 10:50:20|1574.7|1573.5|1574.9|1573.7|1574.9|1573.7|1574.7|1573.5|5
1652093450000|2022-05-09 10:50:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|3
1652093460000|2022-05-09 10:51:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|5
1652093470000|2022-05-09 10:51:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1652093520000|2022-05-09 10:52:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1652093550000|2022-05-09 10:52:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|3
1652093560000|2022-05-09 10:52:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652093570000|2022-05-09 10:52:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652093590000|2022-05-09 10:53:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652093600000|2022-05-09 10:53:20|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1652093610000|2022-05-09 10:53:30|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|1
1652093620000|2022-05-09 10:53:40|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|1
1652093630000|2022-05-09 10:53:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652093640000|2022-05-09 10:54:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|7
1652093650000|2022-05-09 10:54:10|1576|1574.8|1575.4|1574.2|1576|1574.8|1575.4|1574.2|41
1652093660000|2022-05-09 10:54:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652093680000|2022-05-09 10:54:40|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1652093710000|2022-05-09 10:55:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|2
1652093740000|2022-05-09 10:55:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652093750000|2022-05-09 10:55:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652093760000|2022-05-09 10:56:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652093820000|2022-05-09 10:57:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652093830000|2022-05-09 10:57:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652093840000|2022-05-09 10:57:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|5
1652093850000|2022-05-09 10:57:30|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|3
1652093920000|2022-05-09 10:58:40|||||||||1
1652093930000|2022-05-09 10:58:50|||||||||3
1652093950000|2022-05-09 10:59:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652093960000|2022-05-09 10:59:20|||||||||1
1652093970000|2022-05-09 10:59:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|16
1652093980000|2022-05-09 10:59:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652093990000|2022-05-09 10:59:50|1576.4|1575.2|1576|1574.8|1576.4|1575.2|1576|1574.8|5
1652094000000|2022-05-09 11:00:00|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.9|1574.7|4
1652094010000|2022-05-09 11:00:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1652094020000|2022-05-09 11:00:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1652094060000|2022-05-09 11:01:00|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1652094120000|2022-05-09 11:02:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652094130000|2022-05-09 11:02:10|1576.6|1575.4|1577|1575.8|1577|1575.8|1576.6|1575.4|4
1652094140000|2022-05-09 11:02:20|1576.9|1575.7|1576.5|1575.3|1576.9|1575.7|1576.5|1575.3|1
1652094150000|2022-05-09 11:02:30|||||||||1
1652094160000|2022-05-09 11:02:40|1576.7|1575.5|1577.2|1576|1577.2|1576|1576.7|1575.5|5
1652094180000|2022-05-09 11:03:00|||||||||2
1652094190000|2022-05-09 11:03:10|1577.5|1576.3|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|1
1652094220000|2022-05-09 11:03:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|5
1652094240000|2022-05-09 11:04:00|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|4
1652094260000|2022-05-09 11:04:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652094270000|2022-05-09 11:04:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|16
1652094280000|2022-05-09 11:04:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652094290000|2022-05-09 11:04:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652094300000|2022-05-09 11:05:00|1577|1575.8|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652094320000|2022-05-09 11:05:20|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652094330000|2022-05-09 11:05:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094340000|2022-05-09 11:05:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094350000|2022-05-09 11:05:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|5
1652094370000|2022-05-09 11:06:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652094380000|2022-05-09 11:06:20|||||||||1
1652094400000|2022-05-09 11:06:40|||||||||1
1652094420000|2022-05-09 11:07:00|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|5
1652094430000|2022-05-09 11:07:10|1576.7|1575.5|1576.9|1575.7|1577|1575.8|1576.7|1575.5|10
1652094440000|2022-05-09 11:07:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094480000|2022-05-09 11:08:00|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|2
1652094490000|2022-05-09 11:08:10|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1652094510000|2022-05-09 11:08:30|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094530000|2022-05-09 11:08:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094540000|2022-05-09 11:09:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1652094560000|2022-05-09 11:09:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094570000|2022-05-09 11:09:30|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577|1575.8|2
1652094600000|2022-05-09 11:10:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094610000|2022-05-09 11:10:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652094620000|2022-05-09 11:10:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652094630000|2022-05-09 11:10:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|2
1652094640000|2022-05-09 11:10:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|5
1652094650000|2022-05-09 11:10:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652094660000|2022-05-09 11:11:00|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652094680000|2022-05-09 11:11:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094690000|2022-05-09 11:11:30|||||||||1
1652094700000|2022-05-09 11:11:40|||||||||1
1652094710000|2022-05-09 11:11:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652094720000|2022-05-09 11:12:00|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1652094730000|2022-05-09 11:12:10|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1652094740000|2022-05-09 11:12:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094750000|2022-05-09 11:12:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652094760000|2022-05-09 11:12:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094770000|2022-05-09 11:12:50|1577.6|1576.4|1577.7|1576.5|1577.8|1576.6|1577.6|1576.4|1
1652094780000|2022-05-09 11:13:00|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|2
1652094790000|2022-05-09 11:13:10|||||||||3
1652094800000|2022-05-09 11:13:20|1578|1576.8|1578.3|1577.1|1578.3|1577.1|1578|1576.8|11
1652094830000|2022-05-09 11:13:50|||||||||17
1652094840000|2022-05-09 11:14:00|||||||||5
1652094850000|2022-05-09 11:14:10|||||||||2
1652094860000|2022-05-09 11:14:20|||||||||3
1652094870000|2022-05-09 11:14:30|||||||||2
1652094880000|2022-05-09 11:14:40|||||||||3
1652094890000|2022-05-09 11:14:50|||||||||1
1652094910000|2022-05-09 11:15:10|||||||||1
1652094920000|2022-05-09 11:15:20|1578.5|1577.3|1578.7|1577.5|1578.7|1577.5|1578.5|1577.3|1
1652094930000|2022-05-09 11:15:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|3
1652094940000|2022-05-09 11:15:40|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|0
1652094950000|2022-05-09 11:15:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652094960000|2022-05-09 11:16:00|1578.8|1577.6|1579|1577.8|1579|1577.8|1578.8|1577.6|2
1652094980000|2022-05-09 11:16:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.1|1577.9|5
1652094990000|2022-05-09 11:16:30|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|4
1652095000000|2022-05-09 11:16:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|2
1652095010000|2022-05-09 11:16:50|1579.7|1578.5|1579.4|1578.2|1579.7|1578.5|1579.4|1578.2|4
1652095020000|2022-05-09 11:17:00|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1579.1|1577.9|2
1652095030000|2022-05-09 11:17:10|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|1
1652095050000|2022-05-09 11:17:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652095060000|2022-05-09 11:17:40|||||||||1
1652095070000|2022-05-09 11:17:50|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|1
1652095080000|2022-05-09 11:18:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|2
1652095090000|2022-05-09 11:18:10|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652095110000|2022-05-09 11:18:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|1
1652095130000|2022-05-09 11:18:50|1578.7|1577.5|1578.3|1577.1|1578.7|1577.5|1578.1|1576.9|23
1652095140000|2022-05-09 11:19:00|1578.2|1577|1578.2|1577|1578.2|1577|1578|1576.8|4
1652095150000|2022-05-09 11:19:10|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|1
1652095160000|2022-05-09 11:19:20|1578.3|1577.1|1578|1576.8|1578.3|1577.1|1578|1576.8|0
1652095170000|2022-05-09 11:19:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652095180000|2022-05-09 11:19:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652095200000|2022-05-09 11:20:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|3
1652095210000|2022-05-09 11:20:10|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|0
1652095220000|2022-05-09 11:20:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652095230000|2022-05-09 11:20:30|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|3
1652095240000|2022-05-09 11:20:40|1577.8|1576.6|1577.4|1576.2|1577.8|1576.6|1577.4|1576.2|1
1652095250000|2022-05-09 11:20:50|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652095260000|2022-05-09 11:21:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|1
1652095280000|2022-05-09 11:21:20|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|2
1652095290000|2022-05-09 11:21:30|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.3|1576.1|1
1652095310000|2022-05-09 11:21:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652095320000|2022-05-09 11:22:00|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|4
1652095330000|2022-05-09 11:22:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652095340000|2022-05-09 11:22:20|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652095350000|2022-05-09 11:22:30|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|2
1652095360000|2022-05-09 11:22:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095370000|2022-05-09 11:22:50|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|1
1652095390000|2022-05-09 11:23:10|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1652095430000|2022-05-09 11:23:50|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1652095480000|2022-05-09 11:24:40|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|2
1652095490000|2022-05-09 11:24:50|1576.9|1575.7|1577.3|1576.1|1577.3|1576.1|1576.9|1575.7|1
1652095500000|2022-05-09 11:25:00|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|2
1652095530000|2022-05-09 11:25:30|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|5
1652095540000|2022-05-09 11:25:40|1577.9|1576.7|1578.1|1576.9|1578.1|1576.9|1577.9|1576.7|2
1652095550000|2022-05-09 11:25:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652095560000|2022-05-09 11:26:00|1578.3|1577.1|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|5
1652095570000|2022-05-09 11:26:10|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.8|1576.6|4
1652095580000|2022-05-09 11:26:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652095590000|2022-05-09 11:26:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|1
1652095600000|2022-05-09 11:26:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652095610000|2022-05-09 11:26:50|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|2
1652095620000|2022-05-09 11:27:00|1576.7|1575.5|1576.3|1575.1|1576.7|1575.5|1576.3|1575.1|1
1652095630000|2022-05-09 11:27:10|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|2
1652095640000|2022-05-09 11:27:20|1576.1|1574.9|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|3
1652095650000|2022-05-09 11:27:30|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.4|1574.2|3
1652095670000|2022-05-09 11:27:50|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|7
1652095680000|2022-05-09 11:28:00|1576|1574.8|1576.2|1575|1576.2|1575|1575.9|1574.7|3
1652095690000|2022-05-09 11:28:10|1576.1|1574.9|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|1
1652095700000|2022-05-09 11:28:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652095710000|2022-05-09 11:28:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652095720000|2022-05-09 11:28:40|1576.6|1575.4|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|3
1652095740000|2022-05-09 11:29:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652095750000|2022-05-09 11:29:10|||||||||2
1652095780000|2022-05-09 11:29:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652095790000|2022-05-09 11:29:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652095800000|2022-05-09 11:30:00|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095820000|2022-05-09 11:30:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652095840000|2022-05-09 11:30:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|2
1652095850000|2022-05-09 11:30:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095880000|2022-05-09 11:31:20|1576.9|1575.7|1577.3|1576.1|1577.3|1576.1|1576.9|1575.7|6
1652095890000|2022-05-09 11:31:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652095900000|2022-05-09 11:31:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652095910000|2022-05-09 11:31:50|1577.5|1576.3|1576.9|1575.7|1577.5|1576.3|1576.9|1575.7|17
1652095920000|2022-05-09 11:32:00|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|2
1652095930000|2022-05-09 11:32:10|1576.7|1575.5|1576.1|1574.9|1576.7|1575.5|1576.1|1574.9|1
1652095940000|2022-05-09 11:32:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652095960000|2022-05-09 11:32:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652095970000|2022-05-09 11:32:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.2|1575|4
1652095980000|2022-05-09 11:33:00|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1652096000000|2022-05-09 11:33:20|1576.3|1575.1|1576.3|1575.1|1576.4|1575.2|1576.2|1575|1
1652096020000|2022-05-09 11:33:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|2
1652096040000|2022-05-09 11:34:00|1576|1574.8|1575.4|1574.2|1576|1574.8|1575.3|1574.1|4
1652096050000|2022-05-09 11:34:10|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1575.1|1573.9|2
1652096060000|2022-05-09 11:34:20|1575|1573.8|1574.7|1573.5|1575|1573.8|1574.7|1573.5|3
1652096070000|2022-05-09 11:34:30|1574.9|1573.7|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|3
1652096090000|2022-05-09 11:34:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652096100000|2022-05-09 11:35:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|7
1652096110000|2022-05-09 11:35:10|1574.8|1573.6|1575|1573.8|1575.1|1573.9|1574.8|1573.6|3
1652096120000|2022-05-09 11:35:20|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.8|1573.6|1
1652096140000|2022-05-09 11:35:40|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|5
1652096150000|2022-05-09 11:35:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096160000|2022-05-09 11:36:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.8|1573.6|0
1652096170000|2022-05-09 11:36:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096180000|2022-05-09 11:36:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|2
1652096200000|2022-05-09 11:36:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096210000|2022-05-09 11:36:50|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|6
1652096220000|2022-05-09 11:37:00|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|2
1652096230000|2022-05-09 11:37:10|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1652096240000|2022-05-09 11:37:20|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1652096250000|2022-05-09 11:37:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1652096260000|2022-05-09 11:37:40|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574.8|1573.6|1
1652096270000|2022-05-09 11:37:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652096280000|2022-05-09 11:38:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652096290000|2022-05-09 11:38:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1652096300000|2022-05-09 11:38:20|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1652096310000|2022-05-09 11:38:30|1576|1574.8|1576.1|1574.9|1576.2|1575|1576|1574.8|1
1652096330000|2022-05-09 11:38:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1652096340000|2022-05-09 11:39:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652096380000|2022-05-09 11:39:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1652096400000|2022-05-09 11:40:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1652096410000|2022-05-09 11:40:10|1576.1|1574.9|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|3
1652096420000|2022-05-09 11:40:20|1576.6|1575.4|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|1
1652096430000|2022-05-09 11:40:30|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652096440000|2022-05-09 11:40:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652096450000|2022-05-09 11:40:50|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|3
1652096460000|2022-05-09 11:41:00|1576.8|1575.6|1577|1575.8|1577|1575.8|1576.8|1575.6|0
1652096470000|2022-05-09 11:41:10|1577.1|1575.9|1577.4|1576.2|1577.6|1576.4|1577.1|1575.9|3
1652096480000|2022-05-09 11:41:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652096490000|2022-05-09 11:41:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|4
1652096500000|2022-05-09 11:41:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652096540000|2022-05-09 11:42:20|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.1|1575.9|1
1652096550000|2022-05-09 11:42:30|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652096560000|2022-05-09 11:42:40|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|1
1652096580000|2022-05-09 11:43:00|1577.4|1576.2|1577.4|1576.2|1577.6|1576.4|1577.2|1576|8
1652096610000|2022-05-09 11:43:30|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|4
1652096640000|2022-05-09 11:44:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652096660000|2022-05-09 11:44:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652096670000|2022-05-09 11:44:30|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|7
1652096680000|2022-05-09 11:44:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|2
1652096690000|2022-05-09 11:44:50|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|4
1652096710000|2022-05-09 11:45:10|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652096720000|2022-05-09 11:45:20|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652096750000|2022-05-09 11:45:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652096760000|2022-05-09 11:46:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576|1574.8|3
1652096770000|2022-05-09 11:46:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1652096780000|2022-05-09 11:46:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652096790000|2022-05-09 11:46:30|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.5|1575.3|1
1652096820000|2022-05-09 11:47:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652096830000|2022-05-09 11:47:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|4
1652096840000|2022-05-09 11:47:20|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1652096850000|2022-05-09 11:47:30|||||||||1
1652096860000|2022-05-09 11:47:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652096870000|2022-05-09 11:47:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652096880000|2022-05-09 11:48:00|||||||||1
1652096900000|2022-05-09 11:48:20|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|1
1652096920000|2022-05-09 11:48:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652096930000|2022-05-09 11:48:50|||||||||1
1652096940000|2022-05-09 11:49:00|1577.3|1576.1|1577.2|1576|1577.4|1576.2|1577.2|1576|2
1652096950000|2022-05-09 11:49:10|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|9
1652096960000|2022-05-09 11:49:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652096970000|2022-05-09 11:49:30|1577.3|1576.1|1577.2|1576|1577.4|1576.2|1577.2|1576|3
1652096990000|2022-05-09 11:49:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|3
1652097000000|2022-05-09 11:50:00|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|3
1652097010000|2022-05-09 11:50:10|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|5
1652097020000|2022-05-09 11:50:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652097040000|2022-05-09 11:50:40|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|0
1652097060000|2022-05-09 11:51:00|1577.7|1576.5|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|6
1652097130000|2022-05-09 11:52:10|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|7
1652097150000|2022-05-09 11:52:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|8
1652097160000|2022-05-09 11:52:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652097210000|2022-05-09 11:53:30|1577.2|1576|1577.3|1576.1|1577.7|1576.5|1577.2|1576|6
1652097220000|2022-05-09 11:53:40|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652097230000|2022-05-09 11:53:50|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|4
1652097240000|2022-05-09 11:54:00|1577.1|1575.9|1576.7|1575.5|1577.1|1575.9|1576.7|1575.5|4
1652097250000|2022-05-09 11:54:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652097290000|2022-05-09 11:54:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577|1575.8|2
1652097300000|2022-05-09 11:55:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652097310000|2022-05-09 11:55:10|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|1
1652097320000|2022-05-09 11:55:20|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652097330000|2022-05-09 11:55:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.4|1575.2|3
1652097340000|2022-05-09 11:55:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652097360000|2022-05-09 11:56:00|1576.7|1575.5|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|1
1652097370000|2022-05-09 11:56:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.2|1575|0
1652097380000|2022-05-09 11:56:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652097400000|2022-05-09 11:56:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652097420000|2022-05-09 11:57:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652097430000|2022-05-09 11:57:10|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|11
1652097440000|2022-05-09 11:57:20|1575.3|1574.1|1575.9|1574.7|1575.9|1574.7|1575.2|1574|15
1652097480000|2022-05-09 11:58:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652097500000|2022-05-09 11:58:20|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|7
1652097510000|2022-05-09 11:58:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652097520000|2022-05-09 11:58:40|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.7|1573.5|4
1652097530000|2022-05-09 11:58:50|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.4|1573.2|4
1652097540000|2022-05-09 11:59:00|1574.6|1573.4|1574.2|1573|1574.7|1573.5|1574.1|1572.9|8
1652097550000|2022-05-09 11:59:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|3
1652097560000|2022-05-09 11:59:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|10
1652097570000|2022-05-09 11:59:30|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|1
1652097600000|2022-05-09 12:00:00|1574|1572.8|1574|1572.8|1574.1|1572.9|1574|1572.8|37
1652097610000|2022-05-09 12:00:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1652097620000|2022-05-09 12:00:20|1574|1572.8|1574.1|1572.9|1574.2|1573|1574|1572.8|2
1652097630000|2022-05-09 12:00:30|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|6
1652097660000|2022-05-09 12:01:00|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|8
1652097680000|2022-05-09 12:01:20|||||||||3
1652097690000|2022-05-09 12:01:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|6
1652097710000|2022-05-09 12:01:50|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|15
1652097720000|2022-05-09 12:02:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|15
1652097730000|2022-05-09 12:02:10|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|22
1652097740000|2022-05-09 12:02:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1652097750000|2022-05-09 12:02:30|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|5
1652097810000|2022-05-09 12:03:30|1573.4|1572.2|1573.2|1572|1573.5|1572.3|1573.2|1572|16
1652097820000|2022-05-09 12:03:40|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573|1571.8|17
1652097830000|2022-05-09 12:03:50|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|3
1652097850000|2022-05-09 12:04:10|1573.3|1572.1|1573.6|1572.4|1573.6|1572.4|1573.3|1572.1|110
1652097860000|2022-05-09 12:04:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1652097870000|2022-05-09 12:04:30|1573.4|1572.2|1573.5|1572.3|1573.6|1572.4|1573.4|1572.2|6
1652097880000|2022-05-09 12:04:40|1573.4|1572.2|1573.7|1572.5|1573.7|1572.5|1573.3|1572.1|24
1652097890000|2022-05-09 12:04:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1652097900000|2022-05-09 12:05:00|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|11
1652097910000|2022-05-09 12:05:10|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|4
1652097920000|2022-05-09 12:05:20|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|4
1652097930000|2022-05-09 12:05:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1
1652097940000|2022-05-09 12:05:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1652097950000|2022-05-09 12:05:50|1573.9|1572.7|1573.4|1572.2|1573.9|1572.7|1573.4|1572.2|18
1652097960000|2022-05-09 12:06:00|||||||||1
1652097970000|2022-05-09 12:06:10|1573.5|1572.3|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|18
1652097980000|2022-05-09 12:06:20|||||||||4
1652097990000|2022-05-09 12:06:30|1573.2|1572|1573.3|1572.1|1573.5|1572.3|1573.2|1572|14
1652098000000|2022-05-09 12:06:40|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|3
1652098010000|2022-05-09 12:06:50|1573|1571.8|1573.2|1572|1573.4|1572.2|1573|1571.8|4
1652098020000|2022-05-09 12:07:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|9
1652098040000|2022-05-09 12:07:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|11
1652098050000|2022-05-09 12:07:30|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652098060000|2022-05-09 12:07:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1652098070000|2022-05-09 12:07:50|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1652098080000|2022-05-09 12:08:00|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1652098110000|2022-05-09 12:08:30|1573.9|1572.7|1574.4|1573.2|1574.5|1573.3|1573.9|1572.7|9
1652098120000|2022-05-09 12:08:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1652098130000|2022-05-09 12:08:50|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|0
1652098140000|2022-05-09 12:09:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|2
1652098150000|2022-05-09 12:09:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|1
1652098160000|2022-05-09 12:09:20|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|1
1652098170000|2022-05-09 12:09:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|2
1652098180000|2022-05-09 12:09:40|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|3
1652098190000|2022-05-09 12:09:50|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|2
1652098210000|2022-05-09 12:10:10|1573.4|1572.2|1572.9|1571.7|1573.4|1572.2|1572.9|1571.7|4
1652098230000|2022-05-09 12:10:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1
1652098240000|2022-05-09 12:10:40|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|3
1652098260000|2022-05-09 12:11:00|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573.1|1571.9|13
1652098270000|2022-05-09 12:11:10|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.8|1571.6|13
1652098280000|2022-05-09 12:11:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|7
1652098290000|2022-05-09 12:11:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|7
1652098300000|2022-05-09 12:11:40|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|3
1652098310000|2022-05-09 12:11:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1652098320000|2022-05-09 12:12:00|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|2
1652098330000|2022-05-09 12:12:10|1572.8|1571.6|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|3
1652098350000|2022-05-09 12:12:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|4
1652098360000|2022-05-09 12:12:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1652098370000|2022-05-09 12:12:50|1572.9|1571.7|1572.2|1571|1572.9|1571.7|1572.2|1571|54
1652098380000|2022-05-09 12:13:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.2|1571|2
1652098390000|2022-05-09 12:13:10|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|5
1652098400000|2022-05-09 12:13:20|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|21
1652098410000|2022-05-09 12:13:30|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1652098420000|2022-05-09 12:13:40|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1652098430000|2022-05-09 12:13:50|||||||||1
1652098440000|2022-05-09 12:14:00|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1652098450000|2022-05-09 12:14:10|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|1
1652098460000|2022-05-09 12:14:20|1572.2|1571|1572.2|1571|1572.2|1571|1572.1|1570.9|29
1652098470000|2022-05-09 12:14:30|1572.1|1570.9|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|6
1652098480000|2022-05-09 12:14:40|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|10
1652098490000|2022-05-09 12:14:50|1571.6|1570.4|1571.3|1570.1|1571.7|1570.5|1571.3|1570.1|23
1652098500000|2022-05-09 12:15:00|||||||||1
1652098510000|2022-05-09 12:15:10|||||||||2
1652098520000|2022-05-09 12:15:20|||||||||3
1652098530000|2022-05-09 12:15:30|||||||||1
1652098540000|2022-05-09 12:15:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1
1652098560000|2022-05-09 12:16:00|1571.6|1570.4|1572.1|1570.9|1572.1|1570.9|1571.6|1570.4|8
1652098570000|2022-05-09 12:16:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|6
1652098590000|2022-05-09 12:16:30|||||||||2
1652098600000|2022-05-09 12:16:40|1571.9|1570.7|1572.2|1571|1572.2|1571|1571.7|1570.5|8
1652098610000|2022-05-09 12:16:50|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|16
1652098620000|2022-05-09 12:17:00|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1652098630000|2022-05-09 12:17:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|2
1652098640000|2022-05-09 12:17:20|||||||||1
1652098650000|2022-05-09 12:17:30|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|1
1652098670000|2022-05-09 12:17:50|1571.6|1570.4|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|5
1652098680000|2022-05-09 12:18:00|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|3
1652098690000|2022-05-09 12:18:10|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|1
1652098700000|2022-05-09 12:18:20|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|1
1652098710000|2022-05-09 12:18:30|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|4
1652098720000|2022-05-09 12:18:40|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|2
1652098730000|2022-05-09 12:18:50|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|1
1652098740000|2022-05-09 12:19:00|1572.2|1571|1572.4|1571.2|1572.4|1571.2|1572.1|1570.9|3
1652098750000|2022-05-09 12:19:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|8
1652098760000|2022-05-09 12:19:20|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|0
1652098770000|2022-05-09 12:19:30|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|0
1652098780000|2022-05-09 12:19:40|1572.7|1571.5|1573.1|1571.9|1573.1|1571.9|1572.7|1571.5|6
1652098790000|2022-05-09 12:19:50|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.1|1571.9|0
1652098800000|2022-05-09 12:20:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1652098810000|2022-05-09 12:20:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1652098820000|2022-05-09 12:20:20|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|10
1652098830000|2022-05-09 12:20:30|1574|1572.8|1574.4|1573.2|1574.4|1573.2|1574|1572.8|12
1652098840000|2022-05-09 12:20:40|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.2|1573|0
1652098850000|2022-05-09 12:20:50|1574.5|1573.3|1574.9|1573.7|1574.9|1573.7|1574.4|1573.2|10
1652098860000|2022-05-09 12:21:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|6
1652098870000|2022-05-09 12:21:10|||||||||1
1652098880000|2022-05-09 12:21:20|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|4
1652098890000|2022-05-09 12:21:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1652098900000|2022-05-09 12:21:40|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.1|1573.9|5
1652098910000|2022-05-09 12:21:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|13
1652098930000|2022-05-09 12:22:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652098940000|2022-05-09 12:22:20|||||||||6
1652098950000|2022-05-09 12:22:30|1574.4|1573.2|1574.2|1573|1574.4|1573.2|1574|1572.8|56
1652098960000|2022-05-09 12:22:40|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1573.7|1572.5|10
1652098970000|2022-05-09 12:22:50|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|0
1652098980000|2022-05-09 12:23:00|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.2|1573|3
1652099000000|2022-05-09 12:23:20|1574.5|1573.3|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|1
1652099010000|2022-05-09 12:23:30|1574.5|1573.3|1574.3|1573.1|1574.6|1573.4|1573.8|1572.6|8
1652099020000|2022-05-09 12:23:40|1574.1|1572.9|1573.7|1572.5|1574.1|1572.9|1573.7|1572.5|2
1652099030000|2022-05-09 12:23:50|1573.6|1572.4|1574.2|1573|1574.2|1573|1573.6|1572.4|6
1652099040000|2022-05-09 12:24:00|1573.9|1572.7|1574.2|1573|1574.2|1573|1573.9|1572.7|8
1652099050000|2022-05-09 12:24:10|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|8
1652099060000|2022-05-09 12:24:20|1574.2|1573|1574|1572.8|1574.3|1573.1|1574|1572.8|1
1652099070000|2022-05-09 12:24:30|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|0
1652099080000|2022-05-09 12:24:40|1574.2|1573|1574.5|1573.3|1574.5|1573.3|1574.2|1573|1
1652099090000|2022-05-09 12:24:50|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|1
1652099100000|2022-05-09 12:25:00|1574.3|1573.1|1574.1|1572.9|1574.4|1573.2|1574.1|1572.9|0
1652099110000|2022-05-09 12:25:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1652099120000|2022-05-09 12:25:20|||||||||1
1652099130000|2022-05-09 12:25:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|1
1652099140000|2022-05-09 12:25:40|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|12
1652099150000|2022-05-09 12:25:50|1573.8|1572.6|1574.3|1573.1|1574.3|1573.1|1573.8|1572.6|2
1652099160000|2022-05-09 12:26:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|2
1652099170000|2022-05-09 12:26:10|1574.7|1573.5|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|2
1652099180000|2022-05-09 12:26:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|2
1652099200000|2022-05-09 12:26:40|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1652099210000|2022-05-09 12:26:50|||||||||5
1652099220000|2022-05-09 12:27:00|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1652099240000|2022-05-09 12:27:20|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|0
1652099250000|2022-05-09 12:27:30|1574.4|1573.2|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|0
1652099260000|2022-05-09 12:27:40|1574.6|1573.4|1574.5|1573.3|1574.7|1573.5|1574.4|1573.2|4
1652099270000|2022-05-09 12:27:50|1574.4|1573.2|1574.7|1573.5|1574.8|1573.6|1574.4|1573.2|0
1652099280000|2022-05-09 12:28:00|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|3
1652099290000|2022-05-09 12:28:10|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574|1572.8|1
1652099300000|2022-05-09 12:28:20|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652099310000|2022-05-09 12:28:30|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1652099320000|2022-05-09 12:28:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|5
1652099340000|2022-05-09 12:29:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1652099350000|2022-05-09 12:29:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1652099360000|2022-05-09 12:29:20|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|6
1652099370000|2022-05-09 12:29:30|||||||||1
1652099390000|2022-05-09 12:29:50|1574.2|1573|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1652099400000|2022-05-09 12:30:00|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|6
1652099410000|2022-05-09 12:30:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1652099430000|2022-05-09 12:30:30|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|5
1652099440000|2022-05-09 12:30:40|||||||||1
1652099450000|2022-05-09 12:30:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|0
1652099460000|2022-05-09 12:31:00|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|5
1652099480000|2022-05-09 12:31:20|||||||||12
1652099500000|2022-05-09 12:31:40|1574.9|1573.7|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|6
1652099510000|2022-05-09 12:31:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1652099520000|2022-05-09 12:32:00|1574.8|1573.6|1574.3|1573.1|1575|1573.8|1574.3|1573.1|18
1652099530000|2022-05-09 12:32:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1652099540000|2022-05-09 12:32:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|5
1652099550000|2022-05-09 12:32:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652099560000|2022-05-09 12:32:40|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1652099580000|2022-05-09 12:33:00|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652099610000|2022-05-09 12:33:30|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|4
1652099620000|2022-05-09 12:33:40|1573.8|1572.6|1573.7|1572.5|1573.9|1572.7|1573.6|1572.4|19
1652099630000|2022-05-09 12:33:50|1573.8|1572.6|1573.4|1572.2|1573.8|1572.6|1573.4|1572.2|51
1652099640000|2022-05-09 12:34:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|6
1652099650000|2022-05-09 12:34:10|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|12
1652099660000|2022-05-09 12:34:20|||||||||2
1652099670000|2022-05-09 12:34:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1652099680000|2022-05-09 12:34:40|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|6
1652099690000|2022-05-09 12:34:50|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|2
1652099710000|2022-05-09 12:35:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|2
1652099720000|2022-05-09 12:35:20|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|6
1652099740000|2022-05-09 12:35:40|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|7
1652099750000|2022-05-09 12:35:50|1573.6|1572.4|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|9
1652099760000|2022-05-09 12:36:00|||||||||1
1652099780000|2022-05-09 12:36:20|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1652099790000|2022-05-09 12:36:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1652099820000|2022-05-09 12:37:00|||||||||1
1652099830000|2022-05-09 12:37:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|1
1652099840000|2022-05-09 12:37:20|1573.6|1572.4|1574.1|1572.9|1574.1|1572.9|1573.6|1572.4|5
1652099850000|2022-05-09 12:37:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|7
1652099870000|2022-05-09 12:37:50|||||||||3
1652099890000|2022-05-09 12:38:10|1573.7|1572.5|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|2
1652099900000|2022-05-09 12:38:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|11
1652099910000|2022-05-09 12:38:30|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1652099920000|2022-05-09 12:38:40|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1652099940000|2022-05-09 12:39:00|||||||||1
1652099950000|2022-05-09 12:39:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1652099960000|2022-05-09 12:39:20|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|4
1652099980000|2022-05-09 12:39:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|2
1652099990000|2022-05-09 12:39:50|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|17
1652100000000|2022-05-09 12:40:00|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|0
1652100010000|2022-05-09 12:40:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|2
1652100020000|2022-05-09 12:40:20|||||||||18
1652100030000|2022-05-09 12:40:30|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1574|1572.8|1
1652100050000|2022-05-09 12:40:50|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.8|1572.6|1
1652100060000|2022-05-09 12:41:00|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1652100070000|2022-05-09 12:41:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1652100080000|2022-05-09 12:41:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1652100090000|2022-05-09 12:41:30|||||||||1
1652100110000|2022-05-09 12:41:50|1574.1|1572.9|1574|1572.8|1574.2|1573|1574|1572.8|1
1652100130000|2022-05-09 12:42:10|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|2
1652100140000|2022-05-09 12:42:20|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1652100150000|2022-05-09 12:42:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|3
1652100160000|2022-05-09 12:42:40|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1652100170000|2022-05-09 12:42:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|2
1652100180000|2022-05-09 12:43:00|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|2
1652100200000|2022-05-09 12:43:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100210000|2022-05-09 12:43:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|4
1652100220000|2022-05-09 12:43:40|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|15
1652100230000|2022-05-09 12:43:50|1572.9|1571.7|1573.3|1572.1|1573.3|1572.1|1572.8|1571.6|8
1652100240000|2022-05-09 12:44:00|1573|1571.8|1572.8|1571.6|1573|1571.8|1572.8|1571.6|7
1652100250000|2022-05-09 12:44:10|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100260000|2022-05-09 12:44:20|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|1
1652100270000|2022-05-09 12:44:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100280000|2022-05-09 12:44:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|2
1652100290000|2022-05-09 12:44:50|||||||||9
1652103000000|2022-05-09 13:30:00|1573.1|1571.9|1570.6|1569.4|1573.6|1572.4|1570.6|1569.4|439
1652103010000|2022-05-09 13:30:10|1570.7|1569.5|1570.8|1569.6|1571.5|1570.3|1570.6|1569.4|85
1652103020000|2022-05-09 13:30:20|1570.9|1569.7|1572.7|1571.5|1572.9|1571.7|1570.9|1569.7|66
1652103030000|2022-05-09 13:30:30|1572.8|1571.6|1574.4|1573.2|1574.4|1573.2|1572.6|1571.4|82
1652103040000|2022-05-09 13:30:40|1574.5|1573.3|1575.9|1574.7|1576.3|1575.1|1573.6|1572.4|129
1652103050000|2022-05-09 13:30:50|1575.5|1574.3|1575.2|1574|1576.4|1575.2|1575.1|1573.9|84
1652103060000|2022-05-09 13:31:00|1575.3|1574.1|1573.6|1572.4|1575.3|1574.1|1573.6|1572.4|192
1652103070000|2022-05-09 13:31:10|1573.9|1572.7|1576.5|1575.3|1576.5|1575.3|1573.9|1572.7|84
1652103080000|2022-05-09 13:31:20|1576.6|1575.4|1576.7|1575.5|1577.2|1576|1576.3|1575.1|32
1652103090000|2022-05-09 13:31:30|1576.8|1575.6|1575.4|1574.2|1577|1575.8|1575.4|1574.2|81
1652103100000|2022-05-09 13:31:40|1575.3|1574.1|1575.4|1574.2|1575.6|1574.4|1574.9|1573.7|72
1652103110000|2022-05-09 13:31:50|1575.2|1574|1574.4|1573.2|1575.2|1574|1574.4|1573.2|44
1652103120000|2022-05-09 13:32:00|1574.6|1573.4|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|71
1652103130000|2022-05-09 13:32:10|1574.3|1573.1|1575.9|1574.7|1576.1|1574.9|1574.2|1573|41
1652103140000|2022-05-09 13:32:20|1575.8|1574.6|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|24
1652103150000|2022-05-09 13:32:30|1574.4|1573.2|1574.8|1573.6|1575.1|1573.9|1573.8|1572.6|42
1652103160000|2022-05-09 13:32:40|1574.7|1573.5|1575.5|1574.3|1575.5|1574.3|1574.6|1573.4|39
1652103170000|2022-05-09 13:32:50|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.4|1574.2|19
1652103180000|2022-05-09 13:33:00|1575.6|1574.4|1575.7|1574.5|1576.5|1575.3|1575.6|1574.4|20
1652103190000|2022-05-09 13:33:10|1575.6|1574.4|1575|1573.8|1575.6|1574.4|1575|1573.8|26
1652103200000|2022-05-09 13:33:20|1574.9|1573.7|1575.2|1574|1575.7|1574.5|1574.9|1573.7|9
1652103210000|2022-05-09 13:33:30|1575.3|1574.1|1574.8|1573.6|1575.6|1574.4|1574.8|1573.6|30
1652103220000|2022-05-09 13:33:40|1575.2|1574|1574.3|1573.1|1575.2|1574|1574|1572.8|46
1652103230000|2022-05-09 13:33:50|1574.1|1572.9|1574.2|1573|1574.3|1573.1|1573.9|1572.7|13
1652103240000|2022-05-09 13:34:00|1574.3|1573.1|1575.8|1574.6|1575.8|1574.6|1574.3|1573.1|48
1652103250000|2022-05-09 13:34:10|1575.7|1574.5|1575.9|1574.7|1576|1574.8|1575.2|1574|22
1652103260000|2022-05-09 13:34:20|1575.8|1574.6|1574.7|1573.5|1575.9|1574.7|1574.6|1573.4|55
1652103270000|2022-05-09 13:34:30|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.6|1573.4|13
1652103280000|2022-05-09 13:34:40|1574.7|1573.5|1575.2|1574|1575.2|1574|1574.7|1573.5|14
1652103290000|2022-05-09 13:34:50|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|17
1652103300000|2022-05-09 13:35:00|1574.9|1573.7|1575.7|1574.5|1575.9|1574.7|1574.9|1573.7|47
1652103310000|2022-05-09 13:35:10|1575.9|1574.7|1575.5|1574.3|1575.9|1574.7|1575.3|1574.1|35
1652103320000|2022-05-09 13:35:20|1575.4|1574.2|1575.2|1574|1575.6|1574.4|1575.1|1573.9|7
1652103330000|2022-05-09 13:35:30|1575.4|1574.2|1575.2|1574|1575.5|1574.3|1575.2|1574|12
1652103340000|2022-05-09 13:35:40|1575.1|1573.9|1575.5|1574.3|1575.5|1574.3|1575|1573.8|31
1652103350000|2022-05-09 13:35:50|1575.9|1574.7|1574.8|1573.6|1575.9|1574.7|1574.7|1573.5|85
1652103360000|2022-05-09 13:36:00|1574.9|1573.7|1575.9|1574.7|1576|1574.8|1574.9|1573.7|20
1652103370000|2022-05-09 13:36:10|1575.8|1574.6|1577.2|1576|1577.2|1576|1575.7|1574.5|44
1652103380000|2022-05-09 13:36:20|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.2|1576|8
1652103390000|2022-05-09 13:36:30|1577|1575.8|1577.8|1576.6|1577.9|1576.7|1577|1575.8|105
1652103400000|2022-05-09 13:36:40|1579.3|1578.1|1578.6|1577.4|1579.3|1578.1|1578.3|1577.1|83
1652103410000|2022-05-09 13:36:50|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578|1576.8|34
1652103420000|2022-05-09 13:37:00|1578.4|1577.2|1579.1|1577.9|1579.2|1578|1578.2|1577|29
1652103430000|2022-05-09 13:37:10|1579.2|1578|1578.2|1577|1579.2|1578|1578.1|1576.9|32
1652103440000|2022-05-09 13:37:20|1578.4|1577.2|1578.6|1577.4|1578.7|1577.5|1578.3|1577.1|26
1652103450000|2022-05-09 13:37:30|1578.5|1577.3|1578|1576.8|1578.7|1577.5|1578|1576.8|76
1652103460000|2022-05-09 13:37:40|1578.1|1576.9|1578.2|1577|1578.2|1577|1578|1576.8|11
1652103470000|2022-05-09 13:37:50|1578|1576.8|1577.4|1576.2|1578|1576.8|1577.2|1576|33
1652103480000|2022-05-09 13:38:00|1577.2|1576|1577.4|1576.2|1577.6|1576.4|1577.2|1576|21
1652103490000|2022-05-09 13:38:10|1577.7|1576.5|1577.9|1576.7|1578|1576.8|1577.7|1576.5|20
1652103500000|2022-05-09 13:38:20|1577.7|1576.5|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|20
1652103510000|2022-05-09 13:38:30|1577|1575.8|1578|1576.8|1578|1576.8|1576.9|1575.7|25
1652103520000|2022-05-09 13:38:40|1578.2|1577|1578.1|1576.9|1578.2|1577|1577.9|1576.7|15
1652103530000|2022-05-09 13:38:50|1578.2|1577|1577.7|1576.5|1578.2|1577|1577.4|1576.2|36
1652103540000|2022-05-09 13:39:00|1577.5|1576.3|1576.2|1575|1577.5|1576.3|1576.1|1574.9|17
1652103550000|2022-05-09 13:39:10|1576.1|1574.9|1576.9|1575.7|1576.9|1575.7|1575.9|1574.7|17
1652103560000|2022-05-09 13:39:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.3|1575.1|14
1652103570000|2022-05-09 13:39:30|1576.6|1575.4|1576.3|1575.1|1576.6|1575.4|1576.3|1575.1|9
1652103580000|2022-05-09 13:39:40|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|31
1652103590000|2022-05-09 13:39:50|1576.4|1575.2|1575.6|1574.4|1576.4|1575.2|1575.5|1574.3|36
1652103600000|2022-05-09 13:40:00|1575.5|1574.3|1574.8|1573.6|1575.9|1574.7|1574.8|1573.6|45
1652103610000|2022-05-09 13:40:10|1574.9|1573.7|1574.2|1573|1574.9|1573.7|1574.2|1573|19
1652103620000|2022-05-09 13:40:20|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|24
1652103630000|2022-05-09 13:40:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|20
1652103640000|2022-05-09 13:40:40|1574.2|1573|1574.2|1573|1574.8|1573.6|1574|1572.8|66
1652103650000|2022-05-09 13:40:50|1574.1|1572.9|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|24
1652103660000|2022-05-09 13:41:00|1574.5|1573.3|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|33
1652103670000|2022-05-09 13:41:10|1574.9|1573.7|1574.2|1573|1575.4|1574.2|1574.2|1573|35
1652103680000|2022-05-09 13:41:20|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|5
1652103690000|2022-05-09 13:41:30|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|8
1652103700000|2022-05-09 13:41:40|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.6|1572.4|74
1652103710000|2022-05-09 13:41:50|1574.1|1572.9|1573.9|1572.7|1574.2|1573|1573.7|1572.5|28
1652103720000|2022-05-09 13:42:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|8
1652103730000|2022-05-09 13:42:10|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|14
1652103740000|2022-05-09 13:42:20|||||||||25
1652103750000|2022-05-09 13:42:30|1573.6|1572.4|1573.1|1571.9|1573.7|1572.5|1573|1571.8|51
1652103760000|2022-05-09 13:42:40|1573.2|1572|1572.8|1571.6|1573.2|1572|1572.8|1571.6|14
1652103770000|2022-05-09 13:42:50|1572.9|1571.7|1572.6|1571.4|1573|1571.8|1572.6|1571.4|22
1652103780000|2022-05-09 13:43:00|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|86
1652103790000|2022-05-09 13:43:10|1572.1|1570.9|1573|1571.8|1573|1571.8|1572.1|1570.9|65
1652103800000|2022-05-09 13:43:20|1572.9|1571.7|1572|1570.8|1572.9|1571.7|1571.8|1570.6|42
1652103810000|2022-05-09 13:43:30|1572.1|1570.9|1571.6|1570.4|1572.4|1571.2|1571.6|1570.4|102
1652103820000|2022-05-09 13:43:40|1571.7|1570.5|1571.6|1570.4|1571.9|1570.7|1571.6|1570.4|26
1652103830000|2022-05-09 13:43:50|1571.7|1570.5|1571.3|1570.1|1571.8|1570.6|1571.3|1570.1|31
1652103840000|2022-05-09 13:44:00|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|16
1652103850000|2022-05-09 13:44:10|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.3|1570.1|27
1652103860000|2022-05-09 13:44:20|1571.6|1570.4|1572.2|1571|1572.4|1571.2|1571.5|1570.3|11
1652103870000|2022-05-09 13:44:30|1572.4|1571.2|1572|1570.8|1572.4|1571.2|1572|1570.8|3
1652103880000|2022-05-09 13:44:40|1571.9|1570.7|1572.7|1571.5|1572.7|1571.5|1571.6|1570.4|17
1652103890000|2022-05-09 13:44:50|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.3|1571.1|9
1652103900000|2022-05-09 13:45:00|1572.1|1570.9|1571.8|1570.6|1572.2|1571|1571.7|1570.5|56
1652103910000|2022-05-09 13:45:10|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.4|1570.2|19
1652103920000|2022-05-09 13:45:20|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|7
1652103930000|2022-05-09 13:45:30|1572.1|1570.9|1571.2|1570|1572.1|1570.9|1571.2|1570|59
1652103940000|2022-05-09 13:45:40|1571.3|1570.1|1570.8|1569.6|1571.3|1570.1|1570.8|1569.6|19
1652103950000|2022-05-09 13:45:50|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|18
1652103960000|2022-05-09 13:46:00|1570.7|1569.5|1570.7|1569.5|1571.3|1570.1|1570.6|1569.4|66
1652103970000|2022-05-09 13:46:10|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|33
1652103980000|2022-05-09 13:46:20|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1569.9|1568.7|61
1652103990000|2022-05-09 13:46:30|1570.1|1568.9|1569.4|1568.2|1570.1|1568.9|1569.2|1568|131
1652104000000|2022-05-09 13:46:40|1569.2|1568|1569.5|1568.3|1569.7|1568.5|1569.2|1568|42
1652104010000|2022-05-09 13:46:50|1569.6|1568.4|1569|1567.8|1569.6|1568.4|1568.9|1567.7|31
1652104020000|2022-05-09 13:47:00|1569.1|1567.9|1569.6|1568.4|1569.6|1568.4|1569.1|1567.9|43
1652104030000|2022-05-09 13:47:10|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|18
1652104040000|2022-05-09 13:47:20|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|31
1652104050000|2022-05-09 13:47:30|1569.1|1567.9|1568.5|1567.3|1569.1|1567.9|1568.4|1567.2|47
1652104060000|2022-05-09 13:47:40|1568.2|1567|1568.7|1567.5|1568.7|1567.5|1568.1|1566.9|24
1652104070000|2022-05-09 13:47:50|1568.6|1567.4|1568.7|1567.5|1568.9|1567.7|1568.6|1567.4|58
1652104080000|2022-05-09 13:48:00|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|47
1652104090000|2022-05-09 13:48:10|1568.7|1567.5|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|15
1652104100000|2022-05-09 13:48:20|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|15
1652104110000|2022-05-09 13:48:30|1568.5|1567.3|1568.7|1567.5|1568.9|1567.7|1568.4|1567.2|18
1652104120000|2022-05-09 13:48:40|1568.8|1567.6|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|24
1652104130000|2022-05-09 13:48:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|8
1652104140000|2022-05-09 13:49:00|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|8
1652104150000|2022-05-09 13:49:10|1569.7|1568.5|1569.6|1568.4|1569.9|1568.7|1569.6|1568.4|63
1652104160000|2022-05-09 13:49:20|1569.7|1568.5|1568.7|1567.5|1569.7|1568.5|1568.7|1567.5|36
1652104170000|2022-05-09 13:49:30|1568.6|1567.4|1567.8|1566.6|1568.8|1567.6|1567.8|1566.6|39
1652104180000|2022-05-09 13:49:40|1568.1|1566.9|1567.5|1566.3|1568.1|1566.9|1567.5|1566.3|150
1652104190000|2022-05-09 13:49:50|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|78
1652104200000|2022-05-09 13:50:00|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567|1565.8|295
1652104210000|2022-05-09 13:50:10|1567.1|1565.9|1567.4|1566.2|1567.7|1566.5|1567.1|1565.9|27
1652104220000|2022-05-09 13:50:20|1567.5|1566.3|1567.8|1566.6|1568.4|1567.2|1567.5|1566.3|44
1652104230000|2022-05-09 13:50:30|1567.7|1566.5|1567.4|1566.2|1567.7|1566.5|1567.4|1566.2|36
1652104240000|2022-05-09 13:50:40|1567.6|1566.4|1568|1566.8|1568.1|1566.9|1567.6|1566.4|36
1652104250000|2022-05-09 13:50:50|1568.1|1566.9|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|22
1652104260000|2022-05-09 13:51:00|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.1|1567.9|23
1652104270000|2022-05-09 13:51:10|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|30
1652104280000|2022-05-09 13:51:20|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|16
1652104290000|2022-05-09 13:51:30|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1568.8|1567.6|28
1652104300000|2022-05-09 13:51:40|1569.5|1568.3|1569.9|1568.7|1570.2|1569|1569.5|1568.3|38
1652104310000|2022-05-09 13:51:50|1569.8|1568.6|1570|1568.8|1570.2|1569|1569.8|1568.6|24
1652104320000|2022-05-09 13:52:00|1570.5|1569.3|1569.9|1568.7|1571.1|1569.9|1569.9|1568.7|77
1652104330000|2022-05-09 13:52:10|1570|1568.8|1568.8|1567.6|1570.1|1568.9|1568.7|1567.5|38
1652104340000|2022-05-09 13:52:20|1568.9|1567.7|1569.2|1568|1569.2|1568|1568.7|1567.5|25
1652104350000|2022-05-09 13:52:30|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.4|1568.2|5
1652104360000|2022-05-09 13:52:40|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|22
1652104370000|2022-05-09 13:52:50|1569.2|1568|1568.8|1567.6|1569.2|1568|1568.6|1567.4|7
1652104380000|2022-05-09 13:53:00|1568.9|1567.7|1569.4|1568.2|1569.6|1568.4|1568.9|1567.7|10
1652104390000|2022-05-09 13:53:10|1569.3|1568.1|1570.1|1568.9|1570.1|1568.9|1569.3|1568.1|9
1652104400000|2022-05-09 13:53:20|1570.3|1569.1|1570.7|1569.5|1570.7|1569.5|1570.1|1568.9|21
1652104410000|2022-05-09 13:53:30|1570.8|1569.6|1570|1568.8|1570.9|1569.7|1569.7|1568.5|23
1652104420000|2022-05-09 13:53:40|1570.1|1568.9|1570.2|1569|1570.4|1569.2|1569.8|1568.6|20
1652104430000|2022-05-09 13:53:50|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570|1568.8|25
1652104440000|2022-05-09 13:54:00|1570.3|1569.1|1570.7|1569.5|1570.9|1569.7|1570.3|1569.1|35
1652104450000|2022-05-09 13:54:10|1570.5|1569.3|1570.8|1569.6|1570.9|1569.7|1570.4|1569.2|25
1652104460000|2022-05-09 13:54:20|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|17
1652104470000|2022-05-09 13:54:30|1570.5|1569.3|1570.3|1569.1|1570.8|1569.6|1570.3|1569.1|24
1652104480000|2022-05-09 13:54:40|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|16
1652104490000|2022-05-09 13:54:50|1570.4|1569.2|1570.4|1569.2|1570.5|1569.3|1570.2|1569|13
1652104500000|2022-05-09 13:55:00|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.2|1569|16
1652104510000|2022-05-09 13:55:10|1570.6|1569.4|1571|1569.8|1571.2|1570|1570.6|1569.4|48
1652104520000|2022-05-09 13:55:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|7
1652104530000|2022-05-09 13:55:30|1570.9|1569.7|1570.2|1569|1571|1569.8|1570.2|1569|7
1652104540000|2022-05-09 13:55:40|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|5
1652104550000|2022-05-09 13:55:50|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|27
1652104560000|2022-05-09 13:56:00|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1569.6|1568.4|41
1652104570000|2022-05-09 13:56:10|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1569.9|1568.7|10
1652104580000|2022-05-09 13:56:20|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|6
1652104590000|2022-05-09 13:56:30|1570.4|1569.2|1570.9|1569.7|1570.9|1569.7|1570.2|1569|56
1652104600000|2022-05-09 13:56:40|1571|1569.8|1571|1569.8|1571.3|1570.1|1571|1569.8|24
1652104610000|2022-05-09 13:56:50|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|14
1652104620000|2022-05-09 13:57:00|1571.1|1569.9|1571.3|1570.1|1571.4|1570.2|1571.1|1569.9|14
1652104630000|2022-05-09 13:57:10|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|14
1652104640000|2022-05-09 13:57:20|1571.5|1570.3|1571.7|1570.5|1571.8|1570.6|1571.5|1570.3|7
1652104650000|2022-05-09 13:57:30|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|20
1652104660000|2022-05-09 13:57:40|1571.9|1570.7|1572.2|1571|1572.3|1571.1|1571.9|1570.7|26
1652104670000|2022-05-09 13:57:50|1572.3|1571.1|1572.3|1571.1|1572.4|1571.2|1572.2|1571|2
1652104680000|2022-05-09 13:58:00|1572.5|1571.3|1572.8|1571.6|1572.8|1571.6|1572.5|1571.3|16
1652104690000|2022-05-09 13:58:10|1573|1571.8|1572.5|1571.3|1573.2|1572|1572.5|1571.3|45
1652104700000|2022-05-09 13:58:20|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|27
1652104710000|2022-05-09 13:58:30|1572.6|1571.4|1572.7|1571.5|1572.9|1571.7|1572.5|1571.3|16
1652104720000|2022-05-09 13:58:40|1572.8|1571.6|1573.4|1572.2|1573.5|1572.3|1572.8|1571.6|32
1652104730000|2022-05-09 13:58:50|1573.3|1572.1|1573.1|1571.9|1573.4|1572.2|1573|1571.8|8
1652104740000|2022-05-09 13:59:00|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|15
1652104750000|2022-05-09 13:59:10|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|13
1652104760000|2022-05-09 13:59:20|1572.8|1571.6|1572.7|1571.5|1573.1|1571.9|1572.7|1571.5|16
1652104770000|2022-05-09 13:59:30|1572.9|1571.7|1572.6|1571.4|1573|1571.8|1572.5|1571.3|84
1652104780000|2022-05-09 13:59:40|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|15
1652104790000|2022-05-09 13:59:50|||||||||21
1652104800000|2022-05-09 14:00:00|||||||||25
1652104810000|2022-05-09 14:00:10|1572.3|1571.1|1572.5|1571.3|1572.5|1571.3|1572.3|1571.1|104
1652104820000|2022-05-09 14:00:20|1572.3|1571.1|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|26
1652104830000|2022-05-09 14:00:30|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|4
1652104850000|2022-05-09 14:00:50|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|21
1652104860000|2022-05-09 14:01:00|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571.2|1570|14
1652104870000|2022-05-09 14:01:10|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|25
1652104880000|2022-05-09 14:01:20|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|21
1652104890000|2022-05-09 14:01:30|1571.6|1570.4|1572.2|1571|1572.2|1571|1571.6|1570.4|24
1652104900000|2022-05-09 14:01:40|1572.4|1571.2|1572.1|1570.9|1572.5|1571.3|1572|1570.8|19
1652104910000|2022-05-09 14:01:50|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|10
1652104920000|2022-05-09 14:02:00|1572.1|1570.9|1572.4|1571.2|1572.7|1571.5|1572|1570.8|31
1652104930000|2022-05-09 14:02:10|1572.8|1571.6|1573.3|1572.1|1573.3|1572.1|1572.7|1571.5|90
1652104940000|2022-05-09 14:02:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|29
1652104950000|2022-05-09 14:02:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|17
1652104960000|2022-05-09 14:02:40|1572.9|1571.7|1573.3|1572.1|1573.3|1572.1|1572.7|1571.5|42
1652104970000|2022-05-09 14:02:50|1573|1571.8|1573.7|1572.5|1574|1572.8|1573|1571.8|61
1652104980000|2022-05-09 14:03:00|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|15
1652104990000|2022-05-09 14:03:10|1573.9|1572.7|1574.2|1573|1574.4|1573.2|1573.9|1572.7|20
1652105000000|2022-05-09 14:03:20|1574.4|1573.2|1574.3|1573.1|1574.5|1573.3|1574.3|1573.1|9
1652105010000|2022-05-09 14:03:30|1574.4|1573.2|1573.8|1572.6|1574.4|1573.2|1573.8|1572.6|8
1652105020000|2022-05-09 14:03:40|1573.7|1572.5|1574.2|1573|1574.6|1573.4|1573.7|1572.5|44
1652105030000|2022-05-09 14:03:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|13
1652105040000|2022-05-09 14:04:00|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|58
1652105050000|2022-05-09 14:04:10|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.2|1572|23
1652105060000|2022-05-09 14:04:20|1573.8|1572.6|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|13
1652105070000|2022-05-09 14:04:30|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|7
1652105080000|2022-05-09 14:04:40|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.2|1572|3
1652105090000|2022-05-09 14:04:50|1573.2|1572|1572.5|1571.3|1573.2|1572|1572.5|1571.3|20
1652105100000|2022-05-09 14:05:00|1572.6|1571.4|1572.8|1571.6|1573.1|1571.9|1572.5|1571.3|31
1652105110000|2022-05-09 14:05:10|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|38
1652105120000|2022-05-09 14:05:20|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|38
1652105130000|2022-05-09 14:05:30|1571.8|1570.6|1571.5|1570.3|1571.9|1570.7|1571.5|1570.3|52
1652105140000|2022-05-09 14:05:40|1571.4|1570.2|1572.1|1570.9|1572.2|1571|1571.4|1570.2|7
1652105150000|2022-05-09 14:05:50|1572|1570.8|1572|1570.8|1572|1570.8|1571.9|1570.7|6
1652105160000|2022-05-09 14:06:00|1571.8|1570.6|1572.4|1571.2|1572.4|1571.2|1571.8|1570.6|24
1652105170000|2022-05-09 14:06:10|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|8
1652105180000|2022-05-09 14:06:20|1572.2|1571|1572.9|1571.7|1573|1571.8|1572.2|1571|19
1652105190000|2022-05-09 14:06:30|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|13
1652105200000|2022-05-09 14:06:40|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|4
1652105210000|2022-05-09 14:06:50|1573.7|1572.5|1573.8|1572.6|1574|1572.8|1573.7|1572.5|3
1652105220000|2022-05-09 14:07:00|1573.9|1572.7|1574.1|1572.9|1574.2|1573|1573.9|1572.7|1
1652105230000|2022-05-09 14:07:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|15
1652105240000|2022-05-09 14:07:20|1573.7|1572.5|1572.6|1571.4|1573.8|1572.6|1572.6|1571.4|32
1652105250000|2022-05-09 14:07:30|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|33
1652105260000|2022-05-09 14:07:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|12
1652105270000|2022-05-09 14:07:50|1572.8|1571.6|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|6
1652105280000|2022-05-09 14:08:00|1572.5|1571.3|1573|1571.8|1573|1571.8|1572.5|1571.3|19
1652105290000|2022-05-09 14:08:10|1573.1|1571.9|1573.3|1572.1|1573.8|1572.6|1573.1|1571.9|22
1652105300000|2022-05-09 14:08:20|1573.2|1572|1572.7|1571.5|1573.2|1572|1572.7|1571.5|21
1652105310000|2022-05-09 14:08:30|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1573|1571.8|17
1652105320000|2022-05-09 14:08:40|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|26
1652105330000|2022-05-09 14:08:50|1573.1|1571.9|1574.1|1572.9|1574.1|1572.9|1573.1|1571.9|33
1652105340000|2022-05-09 14:09:00|1574|1572.8|1573|1571.8|1574.2|1573|1573|1571.8|36
1652105350000|2022-05-09 14:09:10|1573.3|1572.1|1573.1|1571.9|1573.4|1572.2|1573|1571.8|14
1652105360000|2022-05-09 14:09:20|1572.8|1571.6|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|33
1652105370000|2022-05-09 14:09:30|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|33
1652105380000|2022-05-09 14:09:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|8
1652105390000|2022-05-09 14:09:50|1572.1|1570.9|1572|1570.8|1572.2|1571|1572|1570.8|34
1652105400000|2022-05-09 14:10:00|1572.1|1570.9|1572.5|1571.3|1572.6|1571.4|1572|1570.8|14
1652105410000|2022-05-09 14:10:10|1572.4|1571.2|1572.1|1570.9|1572.4|1571.2|1571.8|1570.6|14
1652105420000|2022-05-09 14:10:20|1571.8|1570.6|1572.4|1571.2|1572.4|1571.2|1571.8|1570.6|45
1652105430000|2022-05-09 14:10:30|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.1|1570.9|14
1652105440000|2022-05-09 14:10:40|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|23
1652105450000|2022-05-09 14:10:50|1572.5|1571.3|1572.9|1571.7|1573.3|1572.1|1572.5|1571.3|29
1652105460000|2022-05-09 14:11:00|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|10
1652105470000|2022-05-09 14:11:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.4|1572.2|5
1652105480000|2022-05-09 14:11:20|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|6
1652105490000|2022-05-09 14:11:30|1572.8|1571.6|1573|1571.8|1573.1|1571.9|1572.7|1571.5|15
1652105500000|2022-05-09 14:11:40|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.7|1571.5|18
1652105510000|2022-05-09 14:11:50|1573.1|1571.9|1572.6|1571.4|1573.1|1571.9|1572.6|1571.4|12
1652105520000|2022-05-09 14:12:00|||||||||20
1652105530000|2022-05-09 14:12:10|||||||||2
1652105540000|2022-05-09 14:12:20|1572.7|1571.5|1572.5|1571.3|1573.3|1572.1|1572.5|1571.3|57
1652105550000|2022-05-09 14:12:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|8
1652105560000|2022-05-09 14:12:40|1572.8|1571.6|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|18
1652105570000|2022-05-09 14:12:50|1572.6|1571.4|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|20
1652105580000|2022-05-09 14:13:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|15
1652105590000|2022-05-09 14:13:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|9
1652105600000|2022-05-09 14:13:20|1572.7|1571.5|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|16
1652105610000|2022-05-09 14:13:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|18
1652105620000|2022-05-09 14:13:40|1572.6|1571.4|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|9
1652105630000|2022-05-09 14:13:50|1572.7|1571.5|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|1
1652105640000|2022-05-09 14:14:00|1572.9|1571.7|1573.4|1572.2|1573.6|1572.4|1572.9|1571.7|14
1652105650000|2022-05-09 14:14:10|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|5
1652105660000|2022-05-09 14:14:20|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.2|1572|12
1652105670000|2022-05-09 14:14:30|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|3
1652105680000|2022-05-09 14:14:40|1572.9|1571.7|1572.4|1571.2|1572.9|1571.7|1572.4|1571.2|5
1652105690000|2022-05-09 14:14:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|5
1652105700000|2022-05-09 14:15:00|1572.8|1571.6|1574.7|1573.5|1574.7|1573.5|1572.8|1571.6|67
1652105710000|2022-05-09 14:15:10|1574.9|1573.7|1574.7|1573.5|1575|1573.8|1574.7|1573.5|32
1652105720000|2022-05-09 14:15:20|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|3
1652105730000|2022-05-09 14:15:30|1574.8|1573.6|1574.9|1573.7|1575|1573.8|1574.7|1573.5|27
1652105740000|2022-05-09 14:15:40|1575|1573.8|1574.5|1573.3|1575|1573.8|1574.5|1573.3|5
1652105750000|2022-05-09 14:15:50|1574.4|1573.2|1574.6|1573.4|1574.7|1573.5|1574.4|1573.2|19
1652105760000|2022-05-09 14:16:00|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|7
1652105770000|2022-05-09 14:16:10|1574.5|1573.3|1573.6|1572.4|1574.5|1573.3|1573.6|1572.4|26
1652105780000|2022-05-09 14:16:20|1573.9|1572.7|1573.6|1572.4|1574|1572.8|1573.6|1572.4|18
1652105790000|2022-05-09 14:16:30|1573.7|1572.5|1573.2|1572|1573.7|1572.5|1573.2|1572|6
1652105800000|2022-05-09 14:16:40|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|5
1652105810000|2022-05-09 14:16:50|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.9|1571.7|7
1652105820000|2022-05-09 14:17:00|1573.1|1571.9|1573.5|1572.3|1573.5|1572.3|1573|1571.8|16
1652105830000|2022-05-09 14:17:10|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|14
1652105840000|2022-05-09 14:17:20|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1652105850000|2022-05-09 14:17:30|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1573|1571.8|10
1652105860000|2022-05-09 14:17:40|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|7
1652105870000|2022-05-09 14:17:50|1572.8|1571.6|1572.5|1571.3|1573.2|1572|1572.5|1571.3|17
1652105880000|2022-05-09 14:18:00|1572.6|1571.4|1572.9|1571.7|1573.4|1572.2|1572.6|1571.4|17
1652105890000|2022-05-09 14:18:10|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|32
1652105900000|2022-05-09 14:18:20|||||||||5
1652105910000|2022-05-09 14:18:30|1572.9|1571.7|1572.8|1571.6|1573|1571.8|1572.8|1571.6|3
1652105920000|2022-05-09 14:18:40|1573|1571.8|1572.5|1571.3|1573|1571.8|1572.5|1571.3|14
1652105930000|2022-05-09 14:18:50|1572.4|1571.2|1572.5|1571.3|1572.6|1571.4|1572.4|1571.2|20
1652105940000|2022-05-09 14:19:00|1572.6|1571.4|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|18
1652105950000|2022-05-09 14:19:10|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|9
1652105960000|2022-05-09 14:19:20|1572.5|1571.3|1572.2|1571|1572.5|1571.3|1572.2|1571|7
1652105970000|2022-05-09 14:19:30|1572.5|1571.3|1571.9|1570.7|1572.5|1571.3|1571.8|1570.6|50
1652105980000|2022-05-09 14:19:40|1572.2|1571|1572|1570.8|1572.2|1571|1571.8|1570.6|35
1652105990000|2022-05-09 14:19:50|1571.9|1570.7|1571.6|1570.4|1572.1|1570.9|1571.6|1570.4|22
1652106000000|2022-05-09 14:20:00|1571.5|1570.3|1570.9|1569.7|1571.5|1570.3|1570.8|1569.6|47
1652106010000|2022-05-09 14:20:10|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.3|1569.1|44
1652106020000|2022-05-09 14:20:20|1570.8|1569.6|1571.1|1569.9|1571.1|1569.9|1570.7|1569.5|17
1652106030000|2022-05-09 14:20:30|1571.2|1570|1571.1|1569.9|1571.2|1570|1571|1569.8|5
1652106040000|2022-05-09 14:20:40|1571|1569.8|1570.7|1569.5|1571.1|1569.9|1570.7|1569.5|20
1652106050000|2022-05-09 14:20:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|25
1652106060000|2022-05-09 14:21:00|1571.2|1570|1570.2|1569|1571.2|1570|1570.2|1569|35
1652106070000|2022-05-09 14:21:10|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|14
1652106080000|2022-05-09 14:21:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|7
1652106090000|2022-05-09 14:21:30|1570.6|1569.4|1569.7|1568.5|1570.6|1569.4|1569.7|1568.5|42
1652106100000|2022-05-09 14:21:40|1569.6|1568.4|1570.1|1568.9|1570.2|1569|1569.6|1568.4|8
1652106110000|2022-05-09 14:21:50|1570.2|1569|1569.6|1568.4|1570.2|1569|1569.6|1568.4|25
1652106120000|2022-05-09 14:22:00|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.5|1568.3|25
1652106130000|2022-05-09 14:22:10|1569.6|1568.4|1569.3|1568.1|1569.6|1568.4|1569.2|1568|23
1652106140000|2022-05-09 14:22:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.2|1568|15
1652106150000|2022-05-09 14:22:30|1569.3|1568.1|1569.2|1568|1569.3|1568.1|1568.6|1567.4|78
1652106160000|2022-05-09 14:22:40|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|5
1652106170000|2022-05-09 14:22:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|3
1652106180000|2022-05-09 14:23:00|1569|1567.8|1568.5|1567.3|1569|1567.8|1568.4|1567.2|38
1652106190000|2022-05-09 14:23:10|1567.8|1566.6|1567.9|1566.7|1568|1566.8|1567.8|1566.6|50
1652106200000|2022-05-09 14:23:20|1568|1566.8|1568|1566.8|1568.2|1567|1568|1566.8|6
1652106210000|2022-05-09 14:23:30|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|10
1652106220000|2022-05-09 14:23:40|1568|1566.8|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|25
1652106230000|2022-05-09 14:23:50|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.5|1566.3|12
1652106240000|2022-05-09 14:24:00|1567.5|1566.3|1567.7|1566.5|1568|1566.8|1567.5|1566.3|28
1652106250000|2022-05-09 14:24:10|1567.8|1566.6|1568.2|1567|1568.2|1567|1567.8|1566.6|15
1652106260000|2022-05-09 14:24:20|1568|1566.8|1568|1566.8|1568.1|1566.9|1568|1566.8|4
1652106270000|2022-05-09 14:24:30|1567.6|1566.4|1567.9|1566.7|1567.9|1566.7|1567.5|1566.3|30
1652106280000|2022-05-09 14:24:40|1568|1566.8|1567.6|1566.4|1568|1566.8|1567.6|1566.4|7
1652106290000|2022-05-09 14:24:50|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|11
1652106300000|2022-05-09 14:25:00|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1567|1565.8|35
1652106310000|2022-05-09 14:25:10|1566.8|1565.6|1566.9|1565.7|1567|1565.8|1566.7|1565.5|20
1652106320000|2022-05-09 14:25:20|1566.8|1565.6|1567.2|1566|1567.5|1566.3|1566.8|1565.6|17
1652106330000|2022-05-09 14:25:30|1567.1|1565.9|1567.1|1565.9|1567.2|1566|1567.1|1565.9|3
1652106340000|2022-05-09 14:25:40|1567.2|1566|1566.7|1565.5|1567.2|1566|1566.7|1565.5|26
1652106350000|2022-05-09 14:25:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|32
1652106360000|2022-05-09 14:26:00|1567.4|1566.2|1567.8|1566.6|1567.8|1566.6|1567.1|1565.9|16
1652106370000|2022-05-09 14:26:10|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|10
1652106380000|2022-05-09 14:26:20|1567.5|1566.3|1567.2|1566|1567.5|1566.3|1567.2|1566|9
1652106390000|2022-05-09 14:26:30|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|2
1652106400000|2022-05-09 14:26:40|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.1|1565.9|2
1652106410000|2022-05-09 14:26:50|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|9
1652106420000|2022-05-09 14:27:00|1567.4|1566.2|1568.5|1567.3|1568.7|1567.5|1567.2|1566|17
1652106430000|2022-05-09 14:27:10|1568.7|1567.5|1568.9|1567.7|1569|1567.8|1568.4|1567.2|37
1652106440000|2022-05-09 14:27:20|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|9
1652106450000|2022-05-09 14:27:30|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|9
1652106460000|2022-05-09 14:27:40|1569.3|1568.1|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|4
1652106480000|2022-05-09 14:28:00|1568.9|1567.7|1569.2|1568|1569.2|1568|1568.7|1567.5|40
1652106490000|2022-05-09 14:28:10|1569.3|1568.1|1569.1|1567.9|1569.5|1568.3|1569.1|1567.9|5
1652106500000|2022-05-09 14:28:20|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|9
1652106510000|2022-05-09 14:28:30|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|3
1652106520000|2022-05-09 14:28:40|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1568.9|1567.7|24
1652106530000|2022-05-09 14:28:50|1569.1|1567.9|1569.3|1568.1|1569.5|1568.3|1569.1|1567.9|4
1652106540000|2022-05-09 14:29:00|1569.2|1568|1569.6|1568.4|1569.7|1568.5|1569.2|1568|20
1652106550000|2022-05-09 14:29:10|1569.5|1568.3|1569.2|1568|1569.6|1568.4|1569.2|1568|8
1652106560000|2022-05-09 14:29:20|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|4
1652106570000|2022-05-09 14:29:30|1569.1|1567.9|1568.7|1567.5|1569.1|1567.9|1568.7|1567.5|8
1652106580000|2022-05-09 14:29:40|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|4
1652106590000|2022-05-09 14:29:50|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|6
1652106600000|2022-05-09 14:30:00|1569.1|1567.9|1568.8|1567.6|1569.1|1567.9|1568.8|1567.6|26
1652106610000|2022-05-09 14:30:10|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|4
1652106620000|2022-05-09 14:30:20|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|4
1652106630000|2022-05-09 14:30:30|||||||||8
1652106650000|2022-05-09 14:30:50|1568.4|1567.2|1568.8|1567.6|1569|1567.8|1568.4|1567.2|91
1652106660000|2022-05-09 14:31:00|1568.6|1567.4|1569.1|1567.9|1569.1|1567.9|1568.6|1567.4|20
1652106670000|2022-05-09 14:31:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|8
1652106680000|2022-05-09 14:31:20|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|7
1652106690000|2022-05-09 14:31:30|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|6
1652106700000|2022-05-09 14:31:40|||||||||3
1652106710000|2022-05-09 14:31:50|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|4
1652106720000|2022-05-09 14:32:00|1568.4|1567.2|1567.9|1566.7|1568.4|1567.2|1567.9|1566.7|22
1652106730000|2022-05-09 14:32:10|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|13
1652106740000|2022-05-09 14:32:20|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|14
1652106750000|2022-05-09 14:32:30|||||||||5
1652106760000|2022-05-09 14:32:40|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.6|1566.4|10
1652106770000|2022-05-09 14:32:50|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.2|1566|20
1652106780000|2022-05-09 14:33:00|1567.3|1566.1|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|28
1652106790000|2022-05-09 14:33:10|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1566.8|1565.6|28
1652106800000|2022-05-09 14:33:20|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.9|1565.7|4
1652106810000|2022-05-09 14:33:30|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1566.8|1565.6|28
1652106820000|2022-05-09 14:33:40|1566.8|1565.6|1566.7|1565.5|1566.9|1565.7|1566.7|1565.5|38
1652106830000|2022-05-09 14:33:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|14
1652106840000|2022-05-09 14:34:00|1567.2|1566|1567.6|1566.4|1567.6|1566.4|1566.9|1565.7|57
1652106850000|2022-05-09 14:34:10|1567.8|1566.6|1567.2|1566|1567.9|1566.7|1566.9|1565.7|10
1652106860000|2022-05-09 14:34:20|1567.5|1566.3|1567|1565.8|1567.5|1566.3|1566.9|1565.7|12
1652106870000|2022-05-09 14:34:30|1566.9|1565.7|1566.9|1565.7|1567.4|1566.2|1566.9|1565.7|33
1652106880000|2022-05-09 14:34:40|1566.8|1565.6|1566.8|1565.6|1567|1565.8|1566.5|1565.3|21
1652106890000|2022-05-09 14:34:50|1566.7|1565.5|1566.8|1565.6|1566.9|1565.7|1566.6|1565.4|20
1652106900000|2022-05-09 14:35:00|1567.1|1565.9|1567.2|1566|1567.3|1566.1|1566.9|1565.7|21
1652106910000|2022-05-09 14:35:10|1567.3|1566.1|1565.4|1564.2|1567.3|1566.1|1564.7|1563.5|89
1652106920000|2022-05-09 14:35:20|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1564.9|1563.7|29
1652106930000|2022-05-09 14:35:30|1565.3|1564.1|1565.2|1564|1565.4|1564.2|1564.9|1563.7|44
1652106940000|2022-05-09 14:35:40|1565.3|1564.1|1564.6|1563.4|1565.3|1564.1|1564.2|1563|196
1652106950000|2022-05-09 14:35:50|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1563.7|1562.5|111
1652106960000|2022-05-09 14:36:00|1564.8|1563.6|1565|1563.8|1565.1|1563.9|1564.3|1563.1|143
1652106970000|2022-05-09 14:36:10|1564.9|1563.7|1565.1|1563.9|1565.2|1564|1564.9|1563.7|28
1652106980000|2022-05-09 14:36:20|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|48
1652106990000|2022-05-09 14:36:30|1565.7|1564.5|1565.5|1564.3|1566.1|1564.9|1565.5|1564.3|26
1652107000000|2022-05-09 14:36:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|32
1652107010000|2022-05-09 14:36:50|||||||||7
1652107020000|2022-05-09 14:37:00|1565|1563.8|1565.5|1564.3|1565.5|1564.3|1565|1563.8|37
1652107030000|2022-05-09 14:37:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|4
1652107040000|2022-05-09 14:37:20|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|37
1652107050000|2022-05-09 14:37:30|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|10
1652107060000|2022-05-09 14:37:40|||||||||25
1652107070000|2022-05-09 14:37:50|1565.4|1564.2|1564.9|1563.7|1565.4|1564.2|1564.8|1563.6|34
1652107080000|2022-05-09 14:38:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.7|1563.5|6
1652107090000|2022-05-09 14:38:10|1564.8|1563.6|1564.4|1563.2|1564.9|1563.7|1564.4|1563.2|35
1652107100000|2022-05-09 14:38:20|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|24
1652107110000|2022-05-09 14:38:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|21
1652107120000|2022-05-09 14:38:40|||||||||1
1652107130000|2022-05-09 14:38:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|10
1652107140000|2022-05-09 14:39:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|34
1652107150000|2022-05-09 14:39:10|||||||||42
1652107160000|2022-05-09 14:39:20|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|103
1652107170000|2022-05-09 14:39:30|1563.2|1562|1563.2|1562|1563.4|1562.2|1563.2|1562|56
1652107180000|2022-05-09 14:39:40|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|41
1652107190000|2022-05-09 14:39:50|1563.4|1562.2|1562.9|1561.7|1563.4|1562.2|1562.9|1561.7|37
1652107200000|2022-05-09 14:40:00|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.5|1561.3|134
1652107210000|2022-05-09 14:40:10|1563|1561.8|1564.1|1562.9|1564.1|1562.9|1562.9|1561.7|46
1652107220000|2022-05-09 14:40:20|||||||||29
1652107230000|2022-05-09 14:40:30|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.2|1563|63
1652107240000|2022-05-09 14:40:40|1564|1562.8|1563.5|1562.3|1564.1|1562.9|1563.5|1562.3|17
1652107250000|2022-05-09 14:40:50|1563.6|1562.4|1564.2|1563|1564.2|1563|1563.6|1562.4|51
1652107260000|2022-05-09 14:41:00|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|13
1652107270000|2022-05-09 14:41:10|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|32
1652107280000|2022-05-09 14:41:20|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|17
1652107290000|2022-05-09 14:41:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|23
1652107300000|2022-05-09 14:41:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|20
1652107310000|2022-05-09 14:41:50|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|9
1652107320000|2022-05-09 14:42:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.7|1562.5|16
1652107330000|2022-05-09 14:42:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|8
1652107340000|2022-05-09 14:42:20|1564.1|1562.9|1563.4|1562.2|1564.1|1562.9|1563.3|1562.1|14
1652107350000|2022-05-09 14:42:30|1563.3|1562.1|1563|1561.8|1563.3|1562.1|1563|1561.8|14
1652107360000|2022-05-09 14:42:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|16
1652107370000|2022-05-09 14:42:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|13
1652107380000|2022-05-09 14:43:00|1563.5|1562.3|1563.2|1562|1563.5|1562.3|1563.2|1562|12
1652107390000|2022-05-09 14:43:10|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|12
1652107400000|2022-05-09 14:43:20|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1561.9|1560.7|14
1652107410000|2022-05-09 14:43:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|9
1652107420000|2022-05-09 14:43:40|1562.3|1561.1|1562.5|1561.3|1562.7|1561.5|1562.3|1561.1|25
1652107430000|2022-05-09 14:43:50|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.1|1560.9|35
1652107440000|2022-05-09 14:44:00|1562.4|1561.2|1562.6|1561.4|1562.7|1561.5|1562.3|1561.1|28
1652107450000|2022-05-09 14:44:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|3
1652107460000|2022-05-09 14:44:20|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|49
1652107470000|2022-05-09 14:44:30|||||||||23
1652107480000|2022-05-09 14:44:40|1562.4|1561.2|1563.2|1562|1563.2|1562|1562.4|1561.2|65
1652107490000|2022-05-09 14:44:50|1563.1|1561.9|1564|1562.8|1564.2|1563|1563.1|1561.9|86
1652107500000|2022-05-09 14:45:00|1563.9|1562.7|1563.6|1562.4|1564|1562.8|1563.6|1562.4|35
1652107510000|2022-05-09 14:45:10|1563.5|1562.3|1562.9|1561.7|1563.5|1562.3|1562.9|1561.7|6
1652107520000|2022-05-09 14:45:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|2
1652107530000|2022-05-09 14:45:30|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|8
1652107540000|2022-05-09 14:45:40|1563.1|1561.9|1563.2|1562|1563.5|1562.3|1563.1|1561.9|26
1652107550000|2022-05-09 14:45:50|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|8
1652107560000|2022-05-09 14:46:00|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|12
1652107570000|2022-05-09 14:46:10|1563.7|1562.5|1564.2|1563|1564.2|1563|1563.7|1562.5|60
1652107580000|2022-05-09 14:46:20|1564.4|1563.2|1564.9|1563.7|1564.9|1563.7|1564.4|1563.2|70
1652107590000|2022-05-09 14:46:30|1565.5|1564.3|1565|1563.8|1565.5|1564.3|1565|1563.8|24
1652107600000|2022-05-09 14:46:40|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|9
1652107610000|2022-05-09 14:46:50|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|22
1652107620000|2022-05-09 14:47:00|1564.5|1563.3|1564.2|1563|1564.5|1563.3|1564.1|1562.9|16
1652107630000|2022-05-09 14:47:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|6
1652107640000|2022-05-09 14:47:20|1563.8|1562.6|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|70
1652107650000|2022-05-09 14:47:30|1563.7|1562.5|1563.2|1562|1563.9|1562.7|1563.2|1562|27
1652107660000|2022-05-09 14:47:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.9|1561.7|8
1652107670000|2022-05-09 14:47:50|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|25
1652107680000|2022-05-09 14:48:00|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|10
1652107690000|2022-05-09 14:48:10|1563.6|1562.4|1563.1|1561.9|1563.7|1562.5|1563.1|1561.9|21
1652107700000|2022-05-09 14:48:20|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|7
1652107710000|2022-05-09 14:48:30|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.1|1561.9|8
1652107720000|2022-05-09 14:48:40|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|5
1652107730000|2022-05-09 14:48:50|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|11
1652107740000|2022-05-09 14:49:00|1563.5|1562.3|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|7
1652107750000|2022-05-09 14:49:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|13
1652107760000|2022-05-09 14:49:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652107770000|2022-05-09 14:49:30|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.8|1561.6|21
1652107780000|2022-05-09 14:49:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|7
1652107790000|2022-05-09 14:49:50|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|11
1652107800000|2022-05-09 14:50:00|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|19
1652107810000|2022-05-09 14:50:10|1562.9|1561.7|1562.8|1561.6|1563|1561.8|1562.8|1561.6|14
1652107820000|2022-05-09 14:50:20|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|41
1652107830000|2022-05-09 14:50:30|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|7
1652107840000|2022-05-09 14:50:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|37
1652107850000|2022-05-09 14:50:50|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|11
1652107860000|2022-05-09 14:51:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|34
1652107870000|2022-05-09 14:51:10|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652107880000|2022-05-09 14:51:20|1562.7|1561.5|1562.1|1560.9|1562.7|1561.5|1562.1|1560.9|6
1652107890000|2022-05-09 14:51:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|23
1652107900000|2022-05-09 14:51:40|1562|1560.8|1562.2|1561|1562.3|1561.1|1562|1560.8|27
1652107910000|2022-05-09 14:51:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652107920000|2022-05-09 14:52:00|1562|1560.8|1562|1560.8|1562.1|1560.9|1561.9|1560.7|37
1652107930000|2022-05-09 14:52:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|10
1652107940000|2022-05-09 14:52:20|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.5|1560.3|123
1652107950000|2022-05-09 14:52:30|1561.8|1560.6|1561.5|1560.3|1561.8|1560.6|1561.3|1560.1|38
1652107960000|2022-05-09 14:52:40|1561.6|1560.4|1561.1|1559.9|1561.6|1560.4|1561.1|1559.9|22
1652107970000|2022-05-09 14:52:50|1561.2|1560|1561.3|1560.1|1561.6|1560.4|1561.2|1560|23
1652107980000|2022-05-09 14:53:00|1561.4|1560.2|1561|1559.8|1561.4|1560.2|1560.7|1559.5|193
1652107990000|2022-05-09 14:53:10|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|53
1652108000000|2022-05-09 14:53:20|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|31
1652108010000|2022-05-09 14:53:30|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|12
1652108020000|2022-05-09 14:53:40|1560.6|1559.4|1561|1559.8|1561.1|1559.9|1560.5|1559.3|40
1652108030000|2022-05-09 14:53:50|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|53
1652108040000|2022-05-09 14:54:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.1|1558.9|120
1652108050000|2022-05-09 14:54:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|14
1652108060000|2022-05-09 14:54:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.1|1558.9|17
1652108070000|2022-05-09 14:54:30|1560.2|1559|1560.1|1558.9|1560.4|1559.2|1559.8|1558.6|122
1652108080000|2022-05-09 14:54:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.2|1559|17
1652108090000|2022-05-09 14:54:50|1560.6|1559.4|1560.8|1559.6|1561|1559.8|1560.6|1559.4|24
1652108100000|2022-05-09 14:55:00|1560.5|1559.3|1561.2|1560|1561.2|1560|1560.5|1559.3|47
1652108110000|2022-05-09 14:55:10|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|6
1652108120000|2022-05-09 14:55:20|1560.8|1559.6|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|35
1652108130000|2022-05-09 14:55:30|1560.8|1559.6|1561.2|1560|1561.4|1560.2|1560.8|1559.6|24
1652108140000|2022-05-09 14:55:40|1561.3|1560.1|1561.7|1560.5|1561.7|1560.5|1561.3|1560.1|10
1652108150000|2022-05-09 14:55:50|1561.5|1560.3|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|30
1652108160000|2022-05-09 14:56:00|1561.8|1560.6|1562|1560.8|1562.1|1560.9|1561.8|1560.6|47
1652108170000|2022-05-09 14:56:10|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.6|1560.4|24
1652108180000|2022-05-09 14:56:20|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.6|1560.4|12
1652108190000|2022-05-09 14:56:30|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|3
1652108200000|2022-05-09 14:56:40|||||||||15
1652108210000|2022-05-09 14:56:50|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|8
1652108220000|2022-05-09 14:57:00|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|51
1652108230000|2022-05-09 14:57:10|1561.8|1560.6|1561.3|1560.1|1561.8|1560.6|1561.3|1560.1|74
1652108240000|2022-05-09 14:57:20|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1560.3|1559.1|74
1652108250000|2022-05-09 14:57:30|1560.4|1559.2|1560.8|1559.6|1560.9|1559.7|1560.4|1559.2|6
1652108260000|2022-05-09 14:57:40|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|45
1652108270000|2022-05-09 14:57:50|1560.6|1559.4|1560.3|1559.1|1560.6|1559.4|1560.3|1559.1|79
1652108280000|2022-05-09 14:58:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|27
1652108290000|2022-05-09 14:58:10|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|14
1652108300000|2022-05-09 14:58:20|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|5
1652108310000|2022-05-09 14:58:30|1559.9|1558.7|1559.9|1558.7|1560|1558.8|1559.9|1558.7|29
1652108320000|2022-05-09 14:58:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.2|1559|82
1652108330000|2022-05-09 14:58:50|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|26
1652108340000|2022-05-09 14:59:00|1560.2|1559|1559.8|1558.6|1560.2|1559|1559.7|1558.5|27
1652108350000|2022-05-09 14:59:10|1559.9|1558.7|1559.7|1558.5|1560|1558.8|1559.7|1558.5|8
1652108360000|2022-05-09 14:59:20|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|51
1652108370000|2022-05-09 14:59:30|1559.7|1558.5|1560|1558.8|1560|1558.8|1559.7|1558.5|37
1652108380000|2022-05-09 14:59:40|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|21
1652108390000|2022-05-09 14:59:50|1560|1558.8|1560.5|1559.3|1560.5|1559.3|1559.8|1558.6|15
1652108400000|2022-05-09 15:00:00|1560.2|1559|1559.9|1558.7|1560.2|1559|1559.9|1558.7|38
1652108410000|2022-05-09 15:00:10|1560.1|1558.9|1559.3|1558.1|1560.1|1558.9|1559.3|1558.1|26
1652108420000|2022-05-09 15:00:20|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|138
1652108430000|2022-05-09 15:00:30|1558.9|1557.7|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|23
1652108440000|2022-05-09 15:00:40|||||||||15
1652108450000|2022-05-09 15:00:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.1|1557.9|53
1652108460000|2022-05-09 15:01:00|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|22
1652108470000|2022-05-09 15:01:10|1560|1558.8|1559.7|1558.5|1560.1|1558.9|1559.7|1558.5|41
1652108480000|2022-05-09 15:01:20|1559.5|1558.3|1559.2|1558|1559.5|1558.3|1559.2|1558|16
1652108490000|2022-05-09 15:01:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|30
1652108500000|2022-05-09 15:01:40|1559|1557.8|1558.2|1557|1559.1|1557.9|1558.2|1557|17
1652108510000|2022-05-09 15:01:50|1558.4|1557.2|1558.5|1557.3|1558.7|1557.5|1558.2|1557|42
1652108520000|2022-05-09 15:02:00|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|25
1652108530000|2022-05-09 15:02:10|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|16
1652108540000|2022-05-09 15:02:20|1558.1|1556.9|1558|1556.8|1558.2|1557|1558|1556.8|69
1652108550000|2022-05-09 15:02:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|87
1652108560000|2022-05-09 15:02:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.3|1556.1|108
1652108570000|2022-05-09 15:02:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|37
1652108580000|2022-05-09 15:03:00|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1557.6|1556.4|77
1652108590000|2022-05-09 15:03:10|1558.1|1556.9|1557.8|1556.6|1558.2|1557|1557.8|1556.6|19
1652108600000|2022-05-09 15:03:20|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|33
1652108610000|2022-05-09 15:03:30|1557.7|1556.5|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|52
1652108620000|2022-05-09 15:03:40|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558|1556.8|39
1652108630000|2022-05-09 15:03:50|||||||||3
1652108640000|2022-05-09 15:04:00|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|22
1652108650000|2022-05-09 15:04:10|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|23
1652108660000|2022-05-09 15:04:20|1558.1|1556.9|1558.5|1557.3|1558.9|1557.7|1558.1|1556.9|138
1652108670000|2022-05-09 15:04:30|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|29
1652108680000|2022-05-09 15:04:40|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|50
1652108690000|2022-05-09 15:04:50|1558|1556.8|1558.1|1556.9|1558.2|1557|1558|1556.8|31
1652108700000|2022-05-09 15:05:00|1558|1556.8|1559.3|1558.1|1559.3|1558.1|1558|1556.8|21
1652108710000|2022-05-09 15:05:10|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1558.9|1557.7|25
1652108720000|2022-05-09 15:05:20|1559.5|1558.3|1559.1|1557.9|1559.7|1558.5|1559.1|1557.9|20
1652108730000|2022-05-09 15:05:30|1559.3|1558.1|1559.6|1558.4|1559.7|1558.5|1559.3|1558.1|51
1652108740000|2022-05-09 15:05:40|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|11
1652108750000|2022-05-09 15:05:50|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|39
1652108760000|2022-05-09 15:06:00|1559|1557.8|1559.4|1558.2|1559.6|1558.4|1559|1557.8|38
1652108770000|2022-05-09 15:06:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.2|1558|26
1652108780000|2022-05-09 15:06:20|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|7
1652108790000|2022-05-09 15:06:30|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.9|1557.7|25
1652108800000|2022-05-09 15:06:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|18
1652108810000|2022-05-09 15:06:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|71
1652108820000|2022-05-09 15:07:00|1558.4|1557.2|1559|1557.8|1559.1|1557.9|1558.4|1557.2|41
1652108830000|2022-05-09 15:07:10|||||||||4
1652108840000|2022-05-09 15:07:20|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|13
1652108850000|2022-05-09 15:07:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|7
1652108860000|2022-05-09 15:07:40|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|13
1652108870000|2022-05-09 15:07:50|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|13
1652108880000|2022-05-09 15:08:00|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|22
1652108890000|2022-05-09 15:08:10|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|24
1652108900000|2022-05-09 15:08:20|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|31
1652108910000|2022-05-09 15:08:30|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|12
1652108920000|2022-05-09 15:08:40|1558.5|1557.3|1558.6|1557.4|1558.8|1557.6|1558.5|1557.3|28
1652108930000|2022-05-09 15:08:50|1558.5|1557.3|1559|1557.8|1559.1|1557.9|1558.5|1557.3|27
1652108940000|2022-05-09 15:09:00|1558.8|1557.6|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|13
1652108950000|2022-05-09 15:09:10|1559|1557.8|1559.2|1558|1559.5|1558.3|1559|1557.8|53
1652108960000|2022-05-09 15:09:20|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|29
1652108970000|2022-05-09 15:09:30|1558.9|1557.7|1559.4|1558.2|1559.4|1558.2|1558.9|1557.7|27
1652108980000|2022-05-09 15:09:40|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|11
1652108990000|2022-05-09 15:09:50|1559.5|1558.3|1560|1558.8|1560|1558.8|1559.5|1558.3|32
1652109000000|2022-05-09 15:10:00|1559.9|1558.7|1559.8|1558.6|1560|1558.8|1559.8|1558.6|15
1652109010000|2022-05-09 15:10:10|1559.7|1558.5|1560.3|1559.1|1560.5|1559.3|1559.6|1558.4|51
1652109020000|2022-05-09 15:10:20|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|21
1652109030000|2022-05-09 15:10:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|7
1652109040000|2022-05-09 15:10:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|17
1652109050000|2022-05-09 15:10:50|1559.6|1558.4|1559|1557.8|1559.6|1558.4|1559|1557.8|26
1652109060000|2022-05-09 15:11:00|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.4|1557.2|22
1652109070000|2022-05-09 15:11:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|15
1652109080000|2022-05-09 15:11:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|35
1652109090000|2022-05-09 15:11:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|7
1652109100000|2022-05-09 15:11:40|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|11
1652109110000|2022-05-09 15:11:50|1558.7|1557.5|1558.2|1557|1558.7|1557.5|1558.1|1556.9|13
1652109120000|2022-05-09 15:12:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558|1556.8|12
1652109130000|2022-05-09 15:12:10|||||||||3
1652109140000|2022-05-09 15:12:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|24
1652109150000|2022-05-09 15:12:30|1558.1|1556.9|1558.6|1557.4|1558.6|1557.4|1558.1|1556.9|9
1652109160000|2022-05-09 15:12:40|1558.5|1557.3|1558.2|1557|1558.6|1557.4|1558.1|1556.9|151
1652109170000|2022-05-09 15:12:50|||||||||4
1652109180000|2022-05-09 15:13:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|7
1652109190000|2022-05-09 15:13:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|16
1652109200000|2022-05-09 15:13:20|1557.9|1556.7|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|43
1652109210000|2022-05-09 15:13:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|17
1652109220000|2022-05-09 15:13:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|34
1652109230000|2022-05-09 15:13:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.8|1556.6|15
1652109240000|2022-05-09 15:14:00|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|77
1652109250000|2022-05-09 15:14:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|70
1652109260000|2022-05-09 15:14:20|||||||||4
1652109270000|2022-05-09 15:14:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.5|1556.3|17
1652109280000|2022-05-09 15:14:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|8
1652109290000|2022-05-09 15:14:50|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|35
1652109300000|2022-05-09 15:15:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|14
1652109310000|2022-05-09 15:15:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|3
1652109320000|2022-05-09 15:15:20|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|30
1652109330000|2022-05-09 15:15:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|14
1652109340000|2022-05-09 15:15:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.8|1555.6|34
1652109350000|2022-05-09 15:15:50|1557.1|1555.9|1556.8|1555.6|1557.1|1555.9|1556.8|1555.6|17
1652109360000|2022-05-09 15:16:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|48
1652109370000|2022-05-09 15:16:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|33
1652109380000|2022-05-09 15:16:20|||||||||22
1652109390000|2022-05-09 15:16:30|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|30
1652109400000|2022-05-09 15:16:40|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.9|1554.7|15
1652109410000|2022-05-09 15:16:50|1556.2|1555|1556.2|1555|1556.6|1555.4|1556.2|1555|61
1652109420000|2022-05-09 15:17:00|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.6|1554.4|31
1652109430000|2022-05-09 15:17:10|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|15
1652109440000|2022-05-09 15:17:20|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|30
1652109450000|2022-05-09 15:17:30|1555.2|1554|1555|1553.8|1555.2|1554|1554.9|1553.7|48
1652109460000|2022-05-09 15:17:40|1554.9|1553.7|1554.8|1553.6|1555|1553.8|1554.8|1553.6|31
1652109470000|2022-05-09 15:17:50|1554.7|1553.5|1553.9|1552.7|1554.7|1553.5|1553.8|1552.6|84
1652109480000|2022-05-09 15:18:00|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|37
1652109490000|2022-05-09 15:18:10|1553.5|1552.3|1553.8|1552.6|1553.8|1552.6|1553.3|1552.1|97
1652109500000|2022-05-09 15:18:20|1553.7|1552.5|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|34
1652109510000|2022-05-09 15:18:30|1553.5|1552.3|1553.3|1552.1|1553.6|1552.4|1553.3|1552.1|28
1652109520000|2022-05-09 15:18:40|1553.2|1552|1553.3|1552.1|1553.3|1552.1|1553.2|1552|65
1652109530000|2022-05-09 15:18:50|1553.1|1551.9|1552.6|1551.4|1553.1|1551.9|1552.6|1551.4|39
1652109540000|2022-05-09 15:19:00|1552.5|1551.3|1553.1|1551.9|1553.1|1551.9|1552.4|1551.2|85
1652109550000|2022-05-09 15:19:10|1552.9|1551.7|1552.4|1551.2|1552.9|1551.7|1552.4|1551.2|116
1652109560000|2022-05-09 15:19:20|1552.3|1551.1|1552.8|1551.6|1552.8|1551.6|1552.3|1551.1|28
1652109570000|2022-05-09 15:19:30|1552.9|1551.7|1552.6|1551.4|1552.9|1551.7|1552.6|1551.4|86
1652109580000|2022-05-09 15:19:40|1552.5|1551.3|1552.4|1551.2|1552.9|1551.7|1552.4|1551.2|9
1652109590000|2022-05-09 15:19:50|1552.2|1551|1552.1|1550.9|1552.4|1551.2|1552.1|1550.9|32
1652109600000|2022-05-09 15:20:00|1552|1550.8|1552.3|1551.1|1552.3|1551.1|1551.9|1550.7|55
1652109610000|2022-05-09 15:20:10|1552.1|1550.9|1551.8|1550.6|1552.3|1551.1|1551.8|1550.6|30
1652109620000|2022-05-09 15:20:20|1552|1550.8|1551.6|1550.4|1552|1550.8|1551.6|1550.4|38
1652109630000|2022-05-09 15:20:30|1551.3|1550.1|1551.2|1550|1551.4|1550.2|1551.1|1549.9|92
1652109640000|2022-05-09 15:20:40|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.2|1550|48
1652109650000|2022-05-09 15:20:50|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|30
1652109660000|2022-05-09 15:21:00|1551|1549.8|1551|1549.8|1551|1549.8|1550.8|1549.6|65
1652109670000|2022-05-09 15:21:10|1550.9|1549.7|1550.8|1549.6|1551|1549.8|1550.8|1549.6|5
1652109680000|2022-05-09 15:21:20|1551|1549.8|1551.1|1549.9|1551.2|1550|1551|1549.8|25
1652109690000|2022-05-09 15:21:30|1551|1549.8|1551.2|1550|1551.2|1550|1551|1549.8|19
1652109700000|2022-05-09 15:21:40|1551.1|1549.9|1551.3|1550.1|1551.3|1550.1|1551.1|1549.9|18
1652109710000|2022-05-09 15:21:50|1551|1549.8|1551.1|1549.9|1551.2|1550|1551|1549.8|82
1652109720000|2022-05-09 15:22:00|1550.8|1549.6|1550.8|1549.6|1550.8|1549.6|1550.8|1549.6|38
1652109730000|2022-05-09 15:22:10|1550.9|1549.7|1550.2|1549|1551|1549.8|1550.2|1549|66
1652109740000|2022-05-09 15:22:20|1550.3|1549.1|1550.4|1549.2|1550.7|1549.5|1550.2|1549|40
1652109750000|2022-05-09 15:22:30|1550.3|1549.1|1550.4|1549.2|1550.4|1549.2|1550.2|1549|61
1652109760000|2022-05-09 15:22:40|1550.3|1549.1|1551.1|1549.9|1551.1|1549.9|1550.3|1549.1|59
1652109770000|2022-05-09 15:22:50|1551.2|1550|1551.9|1550.7|1551.9|1550.7|1551.1|1549.9|107
1652109780000|2022-05-09 15:23:00|1552.1|1550.9|1551.3|1550.1|1552.1|1550.9|1551.1|1549.9|28
1652109790000|2022-05-09 15:23:10|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|5
1652109800000|2022-05-09 15:23:20|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1550.8|1549.6|33
1652109810000|2022-05-09 15:23:30|1550.9|1549.7|1550.6|1549.4|1551|1549.8|1550.5|1549.3|160
1652109820000|2022-05-09 15:23:40|1550.5|1549.3|1550.3|1549.1|1550.6|1549.4|1550.3|1549.1|19
1652109830000|2022-05-09 15:23:50|1550.1|1548.9|1549.9|1548.7|1550.1|1548.9|1549.9|1548.7|90
1652109840000|2022-05-09 15:24:00|1549.8|1548.6|1549.2|1548|1549.9|1548.7|1549.2|1548|71
1652109850000|2022-05-09 15:24:10|1549.3|1548.1|1549.1|1547.9|1549.6|1548.4|1549.1|1547.9|33
1652109860000|2022-05-09 15:24:20|1549.4|1548.2|1549|1547.8|1549.4|1548.2|1548.9|1547.7|72
1652109870000|2022-05-09 15:24:30|1548.9|1547.7|1549.5|1548.3|1549.5|1548.3|1548.9|1547.7|114
1652109880000|2022-05-09 15:24:40|1549.3|1548.1|1548.9|1547.7|1549.3|1548.1|1548.9|1547.7|21
1652109890000|2022-05-09 15:24:50|1549.1|1547.9|1549|1547.8|1549.1|1547.9|1549|1547.8|21
1652109900000|2022-05-09 15:25:00|1548.9|1547.7|1549.1|1547.9|1549.1|1547.9|1548.9|1547.7|29
1652109910000|2022-05-09 15:25:10|1549.4|1548.2|1550.6|1549.4|1550.6|1549.4|1549.4|1548.2|73
1652109920000|2022-05-09 15:25:20|1550.5|1549.3|1550.7|1549.5|1550.7|1549.5|1550.5|1549.3|29
1652109930000|2022-05-09 15:25:30|1551|1549.8|1550.9|1549.7|1551.1|1549.9|1550.8|1549.6|58
1652109940000|2022-05-09 15:25:40|1550.6|1549.4|1551.6|1550.4|1551.6|1550.4|1550.6|1549.4|62
1652109950000|2022-05-09 15:25:50|1551.5|1550.3|1553.2|1552|1553.2|1552|1551.3|1550.1|28
1652109960000|2022-05-09 15:26:00|1553|1551.8|1552.3|1551.1|1553|1551.8|1552|1550.8|39
1652109970000|2022-05-09 15:26:10|1552.2|1551|1552|1550.8|1552.3|1551.1|1551.9|1550.7|42
1652109980000|2022-05-09 15:26:20|1552.1|1550.9|1552|1550.8|1552.1|1550.9|1551.8|1550.6|20
1652109990000|2022-05-09 15:26:30|1551.8|1550.6|1551.4|1550.2|1551.8|1550.6|1551.3|1550.1|11
1652110000000|2022-05-09 15:26:40|1551.3|1550.1|1551.6|1550.4|1551.8|1550.6|1551.3|1550.1|28
1652110010000|2022-05-09 15:26:50|1551.5|1550.3|1551.8|1550.6|1552|1550.8|1551.5|1550.3|15
1652110020000|2022-05-09 15:27:00|1551.7|1550.5|1552.2|1551|1552.2|1551|1551.7|1550.5|56
1652110030000|2022-05-09 15:27:10|1552.1|1550.9|1552.1|1550.9|1552.2|1551|1552.1|1550.9|9
1652110040000|2022-05-09 15:27:20|1552.2|1551|1552.4|1551.2|1552.4|1551.2|1551.9|1550.7|29
1652110050000|2022-05-09 15:27:30|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|5
1652110060000|2022-05-09 15:27:40|1552|1550.8|1550.8|1549.6|1552|1550.8|1550.7|1549.5|37
1652110070000|2022-05-09 15:27:50|1550.7|1549.5|1550.7|1549.5|1550.7|1549.5|1550.6|1549.4|7
1652110080000|2022-05-09 15:28:00|1550.6|1549.4|1550.7|1549.5|1550.9|1549.7|1550.6|1549.4|33
1652110090000|2022-05-09 15:28:10|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|3
1652110100000|2022-05-09 15:28:20|1550.7|1549.5|1550.6|1549.4|1550.7|1549.5|1550.5|1549.3|59
1652110110000|2022-05-09 15:28:30|1550.7|1549.5|1550.5|1549.3|1550.7|1549.5|1550.4|1549.2|9
1652110120000|2022-05-09 15:28:40|||||||||6
1652110130000|2022-05-09 15:28:50|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|11
1652110140000|2022-05-09 15:29:00|1550.4|1549.2|1550.2|1549|1550.4|1549.2|1550.2|1549|8
1652110150000|2022-05-09 15:29:10|1550.4|1549.2|1550.5|1549.3|1550.6|1549.4|1550.4|1549.2|26
1652110160000|2022-05-09 15:29:20|1550.4|1549.2|1550.4|1549.2|1550.7|1549.5|1550.3|1549.1|22
1652110170000|2022-05-09 15:29:30|1550.7|1549.5|1550.2|1549|1550.7|1549.5|1550.1|1548.9|7
1652110180000|2022-05-09 15:29:40|1550.1|1548.9|1550.1|1548.9|1550.3|1549.1|1550.1|1548.9|6
1652110190000|2022-05-09 15:29:50|1550.4|1549.2|1550.1|1548.9|1550.4|1549.2|1550|1548.8|23
1652110200000|2022-05-09 15:30:00|1549.9|1548.7|1549.4|1548.2|1549.9|1548.7|1549.4|1548.2|61
1652110210000|2022-05-09 15:30:10|1549.6|1548.4|1549.7|1548.5|1549.9|1548.7|1549.6|1548.4|33
1652110220000|2022-05-09 15:30:20|1549.6|1548.4|1549.4|1548.2|1549.6|1548.4|1549.4|1548.2|9
1652110230000|2022-05-09 15:30:30|||||||||4
1652110240000|2022-05-09 15:30:40|1549.7|1548.5|1549.5|1548.3|1549.8|1548.6|1549.5|1548.3|38
1652110250000|2022-05-09 15:30:50|1549.6|1548.4|1549.7|1548.5|1549.9|1548.7|1549.6|1548.4|15
1652110260000|2022-05-09 15:31:00|1549.5|1548.3|1549.5|1548.3|1549.7|1548.5|1549.5|1548.3|17
1652110270000|2022-05-09 15:31:10|1549.7|1548.5|1549.7|1548.5|1549.8|1548.6|1549.6|1548.4|48
1652110280000|2022-05-09 15:31:20|1549.5|1548.3|1549.7|1548.5|1549.8|1548.6|1549.5|1548.3|29
1652110290000|2022-05-09 15:31:30|1549.9|1548.7|1550.2|1549|1550.2|1549|1549.9|1548.7|33
1652110300000|2022-05-09 15:31:40|1549.9|1548.7|1550|1548.8|1550.2|1549|1549.9|1548.7|12
1652110310000|2022-05-09 15:31:50|1550.1|1548.9|1550.2|1549|1550.2|1549|1550.1|1548.9|17
1652110320000|2022-05-09 15:32:00|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|40
1652110330000|2022-05-09 15:32:10|1549.8|1548.6|1549.6|1548.4|1549.8|1548.6|1549.5|1548.3|10
1652110340000|2022-05-09 15:32:20|1549.4|1548.2|1549.6|1548.4|1549.6|1548.4|1549.4|1548.2|17
1652110350000|2022-05-09 15:32:30|1549.5|1548.3|1549.4|1548.2|1549.6|1548.4|1549.4|1548.2|11
1652110360000|2022-05-09 15:32:40|1549.3|1548.1|1549.2|1548|1549.4|1548.2|1549.2|1548|21
1652110370000|2022-05-09 15:32:50|1549.1|1547.9|1549.2|1548|1549.3|1548.1|1549.1|1547.9|31
1652110380000|2022-05-09 15:33:00|1548.9|1547.7|1548.7|1547.5|1548.9|1547.7|1548.7|1547.5|44
1652110390000|2022-05-09 15:33:10|1548.4|1547.2|1547.9|1546.7|1548.4|1547.2|1547.9|1546.7|19
1652110400000|2022-05-09 15:33:20|1548.1|1546.9|1547.9|1546.7|1548.1|1546.9|1547.9|1546.7|23
1652110410000|2022-05-09 15:33:30|1548.2|1547|1548.2|1547|1548.2|1547|1548.2|1547|12
1652110420000|2022-05-09 15:33:40|1548.1|1546.9|1548.1|1546.9|1548.1|1546.9|1547.9|1546.7|27
1652110430000|2022-05-09 15:33:50|1548|1546.8|1548.6|1547.4|1548.6|1547.4|1548|1546.8|38
1652110440000|2022-05-09 15:34:00|1548.5|1547.3|1548.1|1546.9|1548.5|1547.3|1548.1|1546.9|25
1652110450000|2022-05-09 15:34:10|1547.9|1546.7|1548|1546.8|1548.1|1546.9|1547.9|1546.7|23
1652110460000|2022-05-09 15:34:20|1547.9|1546.7|1547.9|1546.7|1548|1546.8|1547.9|1546.7|5
1652110470000|2022-05-09 15:34:30|1548.6|1547.4|1548.6|1547.4|1548.6|1547.4|1548.6|1547.4|21
1652110480000|2022-05-09 15:34:40|||||||||1
1652110490000|2022-05-09 15:34:50|1548.8|1547.6|1549.2|1548|1549.2|1548|1548.8|1547.6|20
1652110500000|2022-05-09 15:35:00|1549.1|1547.9|1549.8|1548.6|1549.8|1548.6|1548.9|1547.7|15
1652110510000|2022-05-09 15:35:10|1549.6|1548.4|1550.1|1548.9|1550.3|1549.1|1549.6|1548.4|48
1652110520000|2022-05-09 15:35:20|1550|1548.8|1550.1|1548.9|1550.2|1549|1550|1548.8|13
1652110530000|2022-05-09 15:35:30|1550.2|1549|1550.4|1549.2|1550.4|1549.2|1550.2|1549|10
1652110540000|2022-05-09 15:35:40|1550.6|1549.4|1551.1|1549.9|1551.1|1549.9|1550.6|1549.4|34
1652110550000|2022-05-09 15:35:50|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|32
1652110560000|2022-05-09 15:36:00|1551.3|1550.1|1552.7|1551.5|1553.1|1551.9|1551.3|1550.1|36
1652110570000|2022-05-09 15:36:10|1552.5|1551.3|1552.4|1551.2|1553.2|1552|1552.4|1551.2|23
1652110580000|2022-05-09 15:36:20|1552.3|1551.1|1553|1551.8|1553.2|1552|1552.3|1551.1|60
1652110590000|2022-05-09 15:36:30|1552.9|1551.7|1552.8|1551.6|1553.3|1552.1|1552.7|1551.5|29
1652110600000|2022-05-09 15:36:40|1552.7|1551.5|1553|1551.8|1553.6|1552.4|1552.3|1551.1|123
1652110610000|2022-05-09 15:36:50|1553.2|1552|1553.2|1552|1553.4|1552.2|1553|1551.8|10
1652110620000|2022-05-09 15:37:00|1553.1|1551.9|1551.9|1550.7|1553.1|1551.9|1551.9|1550.7|40
1652110630000|2022-05-09 15:37:10|1552|1550.8|1552.5|1551.3|1552.9|1551.7|1552|1550.8|38
1652110640000|2022-05-09 15:37:20|1552.4|1551.2|1552.2|1551|1552.4|1551.2|1552.2|1551|9
1652110650000|2022-05-09 15:37:30|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.7|1551.5|29
1652110660000|2022-05-09 15:37:40|1553.3|1552.1|1553.5|1552.3|1553.6|1552.4|1553.1|1551.9|51
1652110670000|2022-05-09 15:37:50|1554|1552.8|1554.7|1553.5|1554.7|1553.5|1553.6|1552.4|26
1652110680000|2022-05-09 15:38:00|1554.6|1553.4|1553.6|1552.4|1554.6|1553.4|1553.6|1552.4|40
1652110690000|2022-05-09 15:38:10|1553.7|1552.5|1553.8|1552.6|1553.9|1552.7|1553.4|1552.2|45
1652110700000|2022-05-09 15:38:20|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.2|1552|24
1652110710000|2022-05-09 15:38:30|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.2|1552|34
1652110720000|2022-05-09 15:38:40|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|5
1652110730000|2022-05-09 15:38:50|1553.7|1552.5|1553.3|1552.1|1553.8|1552.6|1553.2|1552|14
1652110740000|2022-05-09 15:39:00|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1552.8|1551.6|19
1652110750000|2022-05-09 15:39:10|1553|1551.8|1553|1551.8|1553|1551.8|1552.9|1551.7|1
1652110760000|2022-05-09 15:39:20|1552.9|1551.7|1552.2|1551|1552.9|1551.7|1552|1550.8|14
1652110770000|2022-05-09 15:39:30|1552.1|1550.9|1551.7|1550.5|1552.4|1551.2|1551.7|1550.5|17
1652110780000|2022-05-09 15:39:40|1551.6|1550.4|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|17
1652110790000|2022-05-09 15:39:50|1551.8|1550.6|1551.6|1550.4|1551.8|1550.6|1551.6|1550.4|8
1652110800000|2022-05-09 15:40:00|1551.7|1550.5|1552|1550.8|1552.1|1550.9|1551.6|1550.4|22
1652110810000|2022-05-09 15:40:10|1552.1|1550.9|1552.1|1550.9|1552.2|1551|1551.9|1550.7|17
1652110820000|2022-05-09 15:40:20|1552|1550.8|1551.9|1550.7|1552|1550.8|1551.9|1550.7|2
1652110830000|2022-05-09 15:40:30|1551.8|1550.6|1552.2|1551|1552.2|1551|1551.8|1550.6|31
1652110840000|2022-05-09 15:40:40|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.2|1551|1
1652110850000|2022-05-09 15:40:50|1552.3|1551.1|1552.4|1551.2|1552.4|1551.2|1552.3|1551.1|12
1652110860000|2022-05-09 15:41:00|1552.3|1551.1|1552.8|1551.6|1552.8|1551.6|1552|1550.8|17
1652110870000|2022-05-09 15:41:10|1552.7|1551.5|1553.1|1551.9|1553.3|1552.1|1552.7|1551.5|43
1652110880000|2022-05-09 15:41:20|1553|1551.8|1553.5|1552.3|1553.6|1552.4|1553|1551.8|29
1652110890000|2022-05-09 15:41:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|20
1652110900000|2022-05-09 15:41:40|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|17
1652110910000|2022-05-09 15:41:50|1552.8|1551.6|1553.5|1552.3|1553.5|1552.3|1552.5|1551.3|52
1652110920000|2022-05-09 15:42:00|1553.4|1552.2|1553.4|1552.2|1553.7|1552.5|1553.4|1552.2|9
1652110930000|2022-05-09 15:42:10|1553.3|1552.1|1553.8|1552.6|1553.8|1552.6|1553.3|1552.1|11
1652110940000|2022-05-09 15:42:20|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.8|1552.6|17
1652110950000|2022-05-09 15:42:30|||||||||11
1652110960000|2022-05-09 15:42:40|1553.9|1552.7|1554.1|1552.9|1554.2|1553|1553.6|1552.4|8
1652110970000|2022-05-09 15:42:50|1554.5|1553.3|1554.8|1553.6|1554.9|1553.7|1554.5|1553.3|31
1652110980000|2022-05-09 15:43:00|1554.6|1553.4|1554.3|1553.1|1554.6|1553.4|1554.1|1552.9|19
1652110990000|2022-05-09 15:43:10|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|5
1652111000000|2022-05-09 15:43:20|1554.2|1553|1554.2|1553|1554.6|1553.4|1554.2|1553|81
1652111010000|2022-05-09 15:43:30|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|20
1652111020000|2022-05-09 15:43:40|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|3
1652111030000|2022-05-09 15:43:50|1553.9|1552.7|1553.9|1552.7|1554.1|1552.9|1553.8|1552.6|27
1652111040000|2022-05-09 15:44:00|1553.8|1552.6|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|3
1652111050000|2022-05-09 15:44:10|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|2
1652111060000|2022-05-09 15:44:20|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|6
1652111070000|2022-05-09 15:44:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|8
1652111080000|2022-05-09 15:44:40|1553.5|1552.3|1552.9|1551.7|1553.5|1552.3|1552.9|1551.7|26
1652111090000|2022-05-09 15:44:50|1553|1551.8|1552.9|1551.7|1553|1551.8|1552.9|1551.7|15
1652111100000|2022-05-09 15:45:00|||||||||12
1652111110000|2022-05-09 15:45:10|||||||||10
1652111120000|2022-05-09 15:45:20|||||||||19
1652111130000|2022-05-09 15:45:30|1553|1551.8|1553.9|1552.7|1553.9|1552.7|1553|1551.8|22
1652111140000|2022-05-09 15:45:40|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|10
1652111150000|2022-05-09 15:45:50|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.8|1552.6|1
1652111160000|2022-05-09 15:46:00|1553.5|1552.3|1553.4|1552.2|1553.6|1552.4|1553.3|1552.1|35
1652111170000|2022-05-09 15:46:10|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|11
1652111180000|2022-05-09 15:46:20|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|19
1652111200000|2022-05-09 15:46:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553|1551.8|10
1652111210000|2022-05-09 15:46:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|7
1652111220000|2022-05-09 15:47:00|1553.2|1552|1553.6|1552.4|1553.7|1552.5|1553|1551.8|33
1652111230000|2022-05-09 15:47:10|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.3|1552.1|9
1652111240000|2022-05-09 15:47:20|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.2|1552|17
1652111250000|2022-05-09 15:47:30|1553.4|1552.2|1554.2|1553|1554.5|1553.3|1553.4|1552.2|9
1652111260000|2022-05-09 15:47:40|1554.1|1552.9|1554.1|1552.9|1554.3|1553.1|1554|1552.8|8
1652111270000|2022-05-09 15:47:50|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|2
1652111280000|2022-05-09 15:48:00|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|5
1652111290000|2022-05-09 15:48:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|4
1652111300000|2022-05-09 15:48:20|1553.7|1552.5|1554.1|1552.9|1554.2|1553|1553.6|1552.4|20
1652111310000|2022-05-09 15:48:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|2
1652111320000|2022-05-09 15:48:40|1553.9|1552.7|1553.5|1552.3|1553.9|1552.7|1553.5|1552.3|12
1652111330000|2022-05-09 15:48:50|||||||||2
1652111340000|2022-05-09 15:49:00|1553.4|1552.2|1554.1|1552.9|1554.1|1552.9|1553.4|1552.2|34
1652111350000|2022-05-09 15:49:10|1554.2|1553|1554.1|1552.9|1554.5|1553.3|1554.1|1552.9|15
1652111360000|2022-05-09 15:49:20|1553.9|1552.7|1554.2|1553|1554.2|1553|1553.9|1552.7|10
1652111370000|2022-05-09 15:49:30|1554|1552.8|1554|1552.8|1554.2|1553|1553.9|1552.7|21
1652111380000|2022-05-09 15:49:40|1554.1|1552.9|1554.8|1553.6|1554.8|1553.6|1554.1|1552.9|22
1652111390000|2022-05-09 15:49:50|1554.9|1553.7|1555|1553.8|1555.1|1553.9|1554.9|1553.7|4
1652111400000|2022-05-09 15:50:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|6
1652111410000|2022-05-09 15:50:10|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.5|1553.3|14
1652111420000|2022-05-09 15:50:20|1554.8|1553.6|1555.9|1554.7|1555.9|1554.7|1554.8|1553.6|46
1652111430000|2022-05-09 15:50:30|1555.8|1554.6|1556|1554.8|1556.4|1555.2|1555.8|1554.6|54
1652111440000|2022-05-09 15:50:40|1555.8|1554.6|1556.5|1555.3|1556.7|1555.5|1555.7|1554.5|61
1652111450000|2022-05-09 15:50:50|1556.6|1555.4|1555.7|1554.5|1556.6|1555.4|1555.7|1554.5|31
1652111460000|2022-05-09 15:51:00|1555.9|1554.7|1555.7|1554.5|1556|1554.8|1555.7|1554.5|25
1652111470000|2022-05-09 15:51:10|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|5
1652111480000|2022-05-09 15:51:20|||||||||1
1652111490000|2022-05-09 15:51:30|1555.9|1554.7|1555.7|1554.5|1556|1554.8|1555.7|1554.5|19
1652111500000|2022-05-09 15:51:40|1555.6|1554.4|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|16
1652111510000|2022-05-09 15:51:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|17
1652111520000|2022-05-09 15:52:00|1555.2|1554|1555|1553.8|1555.4|1554.2|1555|1553.8|17
1652111530000|2022-05-09 15:52:10|1554.9|1553.7|1554.6|1553.4|1555.1|1553.9|1554.6|1553.4|13
1652111540000|2022-05-09 15:52:20|1554.5|1553.3|1554.3|1553.1|1554.5|1553.3|1554.2|1553|25
1652111550000|2022-05-09 15:52:30|1554.2|1553|1554.4|1553.2|1554.5|1553.3|1554.2|1553|26
1652111560000|2022-05-09 15:52:40|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.2|1553|13
1652111570000|2022-05-09 15:52:50|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|6
1652111580000|2022-05-09 15:53:00|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|3
1652111590000|2022-05-09 15:53:10|1554.4|1553.2|1554.3|1553.1|1554.5|1553.3|1554.3|1553.1|3
1652111600000|2022-05-09 15:53:20|1554.4|1553.2|1554.6|1553.4|1554.6|1553.4|1553.9|1552.7|31
1652111610000|2022-05-09 15:53:30|1554.7|1553.5|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|0
1652111620000|2022-05-09 15:53:40|1554.2|1553|1554.2|1553|1554.4|1553.2|1554.2|1553|20
1652111630000|2022-05-09 15:53:50|1554|1552.8|1554.3|1553.1|1554.3|1553.1|1554|1552.8|11
1652111640000|2022-05-09 15:54:00|1554.5|1553.3|1555.3|1554.1|1555.4|1554.2|1554.5|1553.3|32
1652111650000|2022-05-09 15:54:10|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.1|1553.9|44
1652111660000|2022-05-09 15:54:20|1555.1|1553.9|1554.5|1553.3|1555.1|1553.9|1554.5|1553.3|6
1652111670000|2022-05-09 15:54:30|1554.3|1553.1|1554.1|1552.9|1554.4|1553.2|1554.1|1552.9|3
1652111680000|2022-05-09 15:54:40|1554|1552.8|1554|1552.8|1554.2|1553|1553.9|1552.7|7
1652111690000|2022-05-09 15:54:50|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652111700000|2022-05-09 15:55:00|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|8
1652111710000|2022-05-09 15:55:10|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|22
1652111720000|2022-05-09 15:55:20|||||||||8
1652111730000|2022-05-09 15:55:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|4
1652111740000|2022-05-09 15:55:40|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|10
1652111750000|2022-05-09 15:55:50|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|4
1652111760000|2022-05-09 15:56:00|1554|1552.8|1554|1552.8|1554|1552.8|1553.8|1552.6|12
1652111770000|2022-05-09 15:56:10|1553.9|1552.7|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|8
1652111780000|2022-05-09 15:56:20|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.8|1552.6|12
1652111790000|2022-05-09 15:56:30|1554.1|1552.9|1553.7|1552.5|1554.1|1552.9|1553.7|1552.5|10
1652111800000|2022-05-09 15:56:40|1553.5|1552.3|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|8
1652111810000|2022-05-09 15:56:50|1553.4|1552.2|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|7
1652111820000|2022-05-09 15:57:00|1553.6|1552.4|1554.3|1553.1|1554.4|1553.2|1553.6|1552.4|41
1652111830000|2022-05-09 15:57:10|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|0
1652111840000|2022-05-09 15:57:20|1554.2|1553|1553.9|1552.7|1554.4|1553.2|1553.9|1552.7|6
1652111850000|2022-05-09 15:57:30|||||||||3
1652111860000|2022-05-09 15:57:40|||||||||6
1652111880000|2022-05-09 15:58:00|1553.7|1552.5|1553.7|1552.5|1553.9|1552.7|1553.6|1552.4|17
1652111890000|2022-05-09 15:58:10|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.5|1552.3|24
1652111900000|2022-05-09 15:58:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|2
1652111910000|2022-05-09 15:58:30|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|20
1652111920000|2022-05-09 15:58:40|||||||||28
1652111930000|2022-05-09 15:58:50|1554.1|1552.9|1554.8|1553.6|1554.9|1553.7|1554.1|1552.9|27
1652111940000|2022-05-09 15:59:00|1554.6|1553.4|1555.6|1554.4|1555.6|1554.4|1554.6|1553.4|27
1652111950000|2022-05-09 15:59:10|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|7
1652111960000|2022-05-09 15:59:20|1555.8|1554.6|1556.5|1555.3|1556.6|1555.4|1555.8|1554.6|15
1652111970000|2022-05-09 15:59:30|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1555.8|1554.6|43
1652111980000|2022-05-09 15:59:40|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|5
1652111990000|2022-05-09 15:59:50|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|35
1652112000000|2022-05-09 16:00:00|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|66
1652112010000|2022-05-09 16:00:10|1555.6|1554.4|1554.6|1553.4|1555.6|1554.4|1554.4|1553.2|75
1652112020000|2022-05-09 16:00:20|1554.5|1553.3|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|8
1652112030000|2022-05-09 16:00:30|1554.6|1553.4|1555|1553.8|1555|1553.8|1554.6|1553.4|14
1652112040000|2022-05-09 16:00:40|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.8|1553.6|5
1652112050000|2022-05-09 16:00:50|1554.8|1553.6|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|12
1652112060000|2022-05-09 16:01:00|1554.9|1553.7|1555.8|1554.6|1555.8|1554.6|1554.8|1553.6|28
1652112070000|2022-05-09 16:01:10|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|19
1652112080000|2022-05-09 16:01:20|1555.6|1554.4|1554.7|1553.5|1555.6|1554.4|1554.6|1553.4|33
1652112090000|2022-05-09 16:01:30|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|5
1652112100000|2022-05-09 16:01:40|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|1
1652112110000|2022-05-09 16:01:50|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.7|1553.5|11
1652112120000|2022-05-09 16:02:00|1555.1|1553.9|1555.4|1554.2|1555.4|1554.2|1555|1553.8|15
1652112130000|2022-05-09 16:02:10|1555.3|1554.1|1554.7|1553.5|1555.3|1554.1|1554.7|1553.5|32
1652112140000|2022-05-09 16:02:20|1554.8|1553.6|1555.2|1554|1555.2|1554|1554.7|1553.5|9
1652112150000|2022-05-09 16:02:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|17
1652112160000|2022-05-09 16:02:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|6
1652112170000|2022-05-09 16:02:50|1555.4|1554.2|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|5
1652112180000|2022-05-09 16:03:00|1555.2|1554|1554.8|1553.6|1555.2|1554|1554.8|1553.6|25
1652112190000|2022-05-09 16:03:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|8
1652112200000|2022-05-09 16:03:20|1554.8|1553.6|1554.3|1553.1|1554.8|1553.6|1554.3|1553.1|11
1652112210000|2022-05-09 16:03:30|1554.1|1552.9|1554.3|1553.1|1554.3|1553.1|1554.1|1552.9|15
1652112220000|2022-05-09 16:03:40|1554.1|1552.9|1553.7|1552.5|1554.1|1552.9|1553.7|1552.5|10
1652112230000|2022-05-09 16:03:50|1553.8|1552.6|1554|1552.8|1554.1|1552.9|1553.7|1552.5|33
1652112240000|2022-05-09 16:04:00|1553.8|1552.6|1553.8|1552.6|1554|1552.8|1553.8|1552.6|22
1652112250000|2022-05-09 16:04:10|1553.9|1552.7|1553.8|1552.6|1554|1552.8|1553.8|1552.6|36
1652112260000|2022-05-09 16:04:20|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|7
1652112270000|2022-05-09 16:04:30|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.9|1552.7|5
1652112280000|2022-05-09 16:04:40|1554.4|1553.2|1554.2|1553|1554.4|1553.2|1554.1|1552.9|24
1652112290000|2022-05-09 16:04:50|1554.1|1552.9|1553.9|1552.7|1554.1|1552.9|1553.8|1552.6|6
1652112300000|2022-05-09 16:05:00|1553.8|1552.6|1554.3|1553.1|1554.3|1553.1|1553.8|1552.6|24
1652112310000|2022-05-09 16:05:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|10
1652112320000|2022-05-09 16:05:20|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1553.9|1552.7|9
1652112330000|2022-05-09 16:05:30|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|3
1652112340000|2022-05-09 16:05:40|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|4
1652112350000|2022-05-09 16:05:50|1554.4|1553.2|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|15
1652112360000|2022-05-09 16:06:00|1554.3|1553.1|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|42
1652112370000|2022-05-09 16:06:10|1554.4|1553.2|1554.6|1553.4|1554.7|1553.5|1554.3|1553.1|17
1652112380000|2022-05-09 16:06:20|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|3
1652112390000|2022-05-09 16:06:30|1554.6|1553.4|1554.4|1553.2|1554.6|1553.4|1554.4|1553.2|7
1652112400000|2022-05-09 16:06:40|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|12
1652112410000|2022-05-09 16:06:50|1554.6|1553.4|1555.1|1553.9|1555.3|1554.1|1554.6|1553.4|11
1652112420000|2022-05-09 16:07:00|1556|1554.8|1556.6|1555.4|1556.6|1555.4|1556|1554.8|41
1652112430000|2022-05-09 16:07:10|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.2|1555|24
1652112440000|2022-05-09 16:07:20|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1555.7|1554.5|17
1652112450000|2022-05-09 16:07:30|1556.1|1554.9|1556.1|1554.9|1556.4|1555.2|1556|1554.8|22
1652112460000|2022-05-09 16:07:40|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|6
1652112480000|2022-05-09 16:08:00|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|10
1652112490000|2022-05-09 16:08:10|1556.5|1555.3|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|2
1652112500000|2022-05-09 16:08:20|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|25
1652112510000|2022-05-09 16:08:30|||||||||5
1652112530000|2022-05-09 16:08:50|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.8|1554.6|21
1652112540000|2022-05-09 16:09:00|1555.8|1554.6|1556.1|1554.9|1556.2|1555|1555.7|1554.5|12
1652112550000|2022-05-09 16:09:10|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|2
1652112560000|2022-05-09 16:09:20|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.8|1554.6|6
1652112570000|2022-05-09 16:09:30|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|2
1652112580000|2022-05-09 16:09:40|1556.1|1554.9|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|25
1652112590000|2022-05-09 16:09:50|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|18
1652112600000|2022-05-09 16:10:00|1555.6|1554.4|1555.7|1554.5|1555.8|1554.6|1555.5|1554.3|22
1652112610000|2022-05-09 16:10:10|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1652112620000|2022-05-09 16:10:20|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555|1553.8|33
1652112630000|2022-05-09 16:10:30|1555|1553.8|1555.2|1554|1555.2|1554|1555|1553.8|2
1652112640000|2022-05-09 16:10:40|||||||||1
1652112650000|2022-05-09 16:10:50|||||||||2
1652112660000|2022-05-09 16:11:00|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.2|1554|6
1652112670000|2022-05-09 16:11:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|4
1652112680000|2022-05-09 16:11:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|10
1652112690000|2022-05-09 16:11:30|1556.2|1555|1556.3|1555.1|1556.4|1555.2|1556|1554.8|54
1652112700000|2022-05-09 16:11:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|2
1652112710000|2022-05-09 16:11:50|1556.4|1555.2|1556|1554.8|1556.4|1555.2|1555.8|1554.6|13
1652112720000|2022-05-09 16:12:00|1556.1|1554.9|1556.4|1555.2|1556.5|1555.3|1556.1|1554.9|29
1652112730000|2022-05-09 16:12:10|1556.6|1555.4|1557.4|1556.2|1557.5|1556.3|1556.5|1555.3|34
1652112740000|2022-05-09 16:12:20|1557.3|1556.1|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|12
1652112750000|2022-05-09 16:12:30|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|2
1652112760000|2022-05-09 16:12:40|1557.6|1556.4|1557.8|1556.6|1557.9|1556.7|1557.5|1556.3|30
1652112770000|2022-05-09 16:12:50|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|5
1652112780000|2022-05-09 16:13:00|1557.4|1556.2|1557.8|1556.6|1558.4|1557.2|1557.2|1556|46
1652112790000|2022-05-09 16:13:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|11
1652112800000|2022-05-09 16:13:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|6
1652112810000|2022-05-09 16:13:30|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1557|1555.8|3
1652112820000|2022-05-09 16:13:40|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|17
1652112830000|2022-05-09 16:13:50|1557|1555.8|1557.8|1556.6|1557.8|1556.6|1557|1555.8|17
1652112840000|2022-05-09 16:14:00|1557.9|1556.7|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|30
1652112850000|2022-05-09 16:14:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|4
1652112860000|2022-05-09 16:14:20|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|8
1652112870000|2022-05-09 16:14:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|4
1652112880000|2022-05-09 16:14:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|12
1652112890000|2022-05-09 16:14:50|1557.7|1556.5|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|10
1652112900000|2022-05-09 16:15:00|1557.8|1556.6|1558.6|1557.4|1558.6|1557.4|1557.8|1556.6|15
1652112910000|2022-05-09 16:15:10|1558.5|1557.3|1559|1557.8|1559|1557.8|1558.5|1557.3|42
1652112920000|2022-05-09 16:15:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|36
1652112930000|2022-05-09 16:15:30|1559.2|1558|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|31
1652112940000|2022-05-09 16:15:40|1559|1557.8|1559.3|1558.1|1559.4|1558.2|1559|1557.8|12
1652112950000|2022-05-09 16:15:50|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|5
1652112960000|2022-05-09 16:16:00|1559.3|1558.1|1558.2|1557|1559.3|1558.1|1558.2|1557|19
1652112970000|2022-05-09 16:16:10|1558.1|1556.9|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|18
1652112980000|2022-05-09 16:16:20|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|21
1652112990000|2022-05-09 16:16:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|1
1652113000000|2022-05-09 16:16:40|1558.2|1557|1558.8|1557.6|1559.2|1558|1558.2|1557|13
1652113010000|2022-05-09 16:16:50|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.6|1557.4|11
1652113020000|2022-05-09 16:17:00|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|17
1652113030000|2022-05-09 16:17:10|||||||||10
1652113040000|2022-05-09 16:17:20|1559.3|1558.1|1559.4|1558.2|1559.6|1558.4|1559.3|1558.1|18
1652113050000|2022-05-09 16:17:30|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|18
1652113060000|2022-05-09 16:17:40|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.2|1559|18
1652113070000|2022-05-09 16:17:50|1560.3|1559.1|1560.8|1559.6|1560.8|1559.6|1560.3|1559.1|11
1652113080000|2022-05-09 16:18:00|1560.5|1559.3|1561.2|1560|1561.8|1560.6|1560.4|1559.2|58
1652113090000|2022-05-09 16:18:10|1561.3|1560.1|1560.7|1559.5|1561.3|1560.1|1560.7|1559.5|19
1652113100000|2022-05-09 16:18:20|1560.6|1559.4|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|5
1652113110000|2022-05-09 16:18:30|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|23
1652113120000|2022-05-09 16:18:40|||||||||9
1652113130000|2022-05-09 16:18:50|1560.8|1559.6|1561.3|1560.1|1561.6|1560.4|1560.8|1559.6|13
1652113140000|2022-05-09 16:19:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.2|1560|15
1652113150000|2022-05-09 16:19:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|23
1652113160000|2022-05-09 16:19:20|1560.9|1559.7|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|14
1652113170000|2022-05-09 16:19:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|3
1652113180000|2022-05-09 16:19:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|12
1652113190000|2022-05-09 16:19:50|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|31
1652113200000|2022-05-09 16:20:00|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|4
1652113210000|2022-05-09 16:20:10|1560.9|1559.7|1561.7|1560.5|1562.1|1560.9|1560.7|1559.5|31
1652113220000|2022-05-09 16:20:20|1561.6|1560.4|1561.7|1560.5|1561.9|1560.7|1561.4|1560.2|16
1652113230000|2022-05-09 16:20:30|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|2
1652113240000|2022-05-09 16:20:40|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|2
1652113250000|2022-05-09 16:20:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|17
1652113260000|2022-05-09 16:21:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|14
1652113270000|2022-05-09 16:21:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|13
1652113280000|2022-05-09 16:21:20|1562.1|1560.9|1562.4|1561.2|1562.6|1561.4|1562.1|1560.9|19
1652113290000|2022-05-09 16:21:30|1562.3|1561.1|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|18
1652113300000|2022-05-09 16:21:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|3
1652113310000|2022-05-09 16:21:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|21
1652113320000|2022-05-09 16:22:00|1562.2|1561|1562.8|1561.6|1562.8|1561.6|1562.1|1560.9|29
1652113330000|2022-05-09 16:22:10|1562.6|1561.4|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|26
1652113340000|2022-05-09 16:22:20|1562.5|1561.3|1563.5|1562.3|1563.5|1562.3|1562.5|1561.3|73
1652113350000|2022-05-09 16:22:30|1563.2|1562|1563|1561.8|1563.4|1562.2|1563|1561.8|26
1652113360000|2022-05-09 16:22:40|||||||||1
1652113370000|2022-05-09 16:22:50|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|6
1652113380000|2022-05-09 16:23:00|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|36
1652113390000|2022-05-09 16:23:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|13
1652113400000|2022-05-09 16:23:20|1563.5|1562.3|1562.7|1561.5|1563.5|1562.3|1562.7|1561.5|35
1652113410000|2022-05-09 16:23:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|30
1652113420000|2022-05-09 16:23:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|25
1652113430000|2022-05-09 16:23:50|1562.2|1561|1562|1560.8|1562.2|1561|1561.8|1560.6|46
1652113440000|2022-05-09 16:24:00|1562.1|1560.9|1561.8|1560.6|1562.3|1561.1|1561.8|1560.6|59
1652113450000|2022-05-09 16:24:10|||||||||14
1652113460000|2022-05-09 16:24:20|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.1|1559.9|43
1652113470000|2022-05-09 16:24:30|||||||||32
1652113480000|2022-05-09 16:24:40|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|13
1652113490000|2022-05-09 16:24:50|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|21
1652113500000|2022-05-09 16:25:00|1562.2|1561|1562.5|1561.3|1562.5|1561.3|1562.2|1561|24
1652113510000|2022-05-09 16:25:10|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|7
1652113520000|2022-05-09 16:25:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|2
1652113530000|2022-05-09 16:25:30|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|15
1652113540000|2022-05-09 16:25:40|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562|1560.8|5
1652113550000|2022-05-09 16:25:50|1562|1560.8|1562.7|1561.5|1562.8|1561.6|1562|1560.8|20
1652113560000|2022-05-09 16:26:00|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.2|1561|39
1652113570000|2022-05-09 16:26:10|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|15
1652113580000|2022-05-09 16:26:20|1562.5|1561.3|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|5
1652113590000|2022-05-09 16:26:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|5
1652113600000|2022-05-09 16:26:40|1562.6|1561.4|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|5
1652113610000|2022-05-09 16:26:50|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|0
1652113620000|2022-05-09 16:27:00|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|5
1652113630000|2022-05-09 16:27:10|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|19
1652113640000|2022-05-09 16:27:20|1562.8|1561.6|1564|1562.8|1564.1|1562.9|1562.7|1561.5|74
1652113650000|2022-05-09 16:27:30|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.6|1562.4|11
1652113660000|2022-05-09 16:27:40|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|4
1652113670000|2022-05-09 16:27:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652113680000|2022-05-09 16:28:00|1563.2|1562|1562.8|1561.6|1563.2|1562|1562.8|1561.6|4
1652113690000|2022-05-09 16:28:10|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|20
1652113700000|2022-05-09 16:28:20|1563.2|1562|1564.6|1563.4|1564.9|1563.7|1563.2|1562|64
1652113710000|2022-05-09 16:28:30|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|17
1652113720000|2022-05-09 16:28:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|11
1652113730000|2022-05-09 16:28:50|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|7
1652113740000|2022-05-09 16:29:00|1563.9|1562.7|1563.4|1562.2|1563.9|1562.7|1563.4|1562.2|38
1652113750000|2022-05-09 16:29:10|1563.5|1562.3|1563.1|1561.9|1564.3|1563.1|1563.1|1561.9|109
1652113760000|2022-05-09 16:29:20|1563|1561.8|1563.7|1562.5|1563.8|1562.6|1563|1561.8|18
1652113770000|2022-05-09 16:29:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|23
1652113780000|2022-05-09 16:29:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|4
1652113790000|2022-05-09 16:29:50|1564|1562.8|1564.2|1563|1564.2|1563|1564|1562.8|24
1652113800000|2022-05-09 16:30:00|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.5|1562.3|22
1652113810000|2022-05-09 16:30:10|1564.6|1563.4|1564.9|1563.7|1565.7|1564.5|1564.6|1563.4|41
1652113820000|2022-05-09 16:30:20|1565.1|1563.9|1565.3|1564.1|1565.4|1564.2|1565|1563.8|17
1652113830000|2022-05-09 16:30:30|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1564.8|1563.6|21
1652113840000|2022-05-09 16:30:40|1565|1563.8|1564.7|1563.5|1565.1|1563.9|1564.7|1563.5|29
1652113850000|2022-05-09 16:30:50|1564.6|1563.4|1564.3|1563.1|1564.8|1563.6|1564.3|1563.1|21
1652113860000|2022-05-09 16:31:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1563.9|1562.7|13
1652113870000|2022-05-09 16:31:10|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.7|1562.5|7
1652113880000|2022-05-09 16:31:20|1564|1562.8|1564.4|1563.2|1564.6|1563.4|1564|1562.8|20
1652113890000|2022-05-09 16:31:30|||||||||7
1652113900000|2022-05-09 16:31:40|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|6
1652113910000|2022-05-09 16:31:50|1564.4|1563.2|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|12
1652113920000|2022-05-09 16:32:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|17
1652113930000|2022-05-09 16:32:10|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|7
1652113940000|2022-05-09 16:32:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.2|1563|23
1652113950000|2022-05-09 16:32:30|1565.4|1564.2|1564.9|1563.7|1565.5|1564.3|1564.8|1563.6|48
1652113960000|2022-05-09 16:32:40|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|24
1652113970000|2022-05-09 16:32:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|11
1652113980000|2022-05-09 16:33:00|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.3|1563.1|19
1652113990000|2022-05-09 16:33:10|1564.3|1563.1|1563.5|1562.3|1564.3|1563.1|1563.5|1562.3|1
1652114000000|2022-05-09 16:33:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|12
1652114010000|2022-05-09 16:33:30|1563.3|1562.1|1563.8|1562.6|1563.9|1562.7|1563.3|1562.1|19
1652114020000|2022-05-09 16:33:40|||||||||5
1652114030000|2022-05-09 16:33:50|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|7
1652114040000|2022-05-09 16:34:00|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|24
1652114050000|2022-05-09 16:34:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|16
1652114060000|2022-05-09 16:34:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|9
1652114070000|2022-05-09 16:34:30|1565|1563.8|1564.7|1563.5|1565|1563.8|1564.7|1563.5|26
1652114080000|2022-05-09 16:34:40|1564.6|1563.4|1563.7|1562.5|1564.6|1563.4|1563.7|1562.5|10
1652114090000|2022-05-09 16:34:50|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|3
1652114100000|2022-05-09 16:35:00|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|16
1652114110000|2022-05-09 16:35:10|1564|1562.8|1563.5|1562.3|1564|1562.8|1563.5|1562.3|18
1652114120000|2022-05-09 16:35:20|1563.2|1562|1563|1561.8|1563.5|1562.3|1563|1561.8|29
1652114130000|2022-05-09 16:35:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|25
1652114140000|2022-05-09 16:35:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.2|1561|22
1652114150000|2022-05-09 16:35:50|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|9
1652114160000|2022-05-09 16:36:00|1562.3|1561.1|1562.5|1561.3|1563|1561.8|1562.3|1561.1|16
1652114170000|2022-05-09 16:36:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|8
1652114180000|2022-05-09 16:36:20|1562.9|1561.7|1562.5|1561.3|1562.9|1561.7|1562.5|1561.3|5
1652114190000|2022-05-09 16:36:30|1562.6|1561.4|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|12
1652114200000|2022-05-09 16:36:40|1563|1561.8|1562.4|1561.2|1563|1561.8|1562.4|1561.2|17
1652114210000|2022-05-09 16:36:50|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.3|1561.1|18
1652114220000|2022-05-09 16:37:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|18
1652114230000|2022-05-09 16:37:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|11
1652114240000|2022-05-09 16:37:20|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|2
1652114250000|2022-05-09 16:37:30|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|2
1652114260000|2022-05-09 16:37:40|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|14
1652114270000|2022-05-09 16:37:50|1562.9|1561.7|1562.5|1561.3|1563|1561.8|1562.5|1561.3|48
1652114280000|2022-05-09 16:38:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|9
1652114290000|2022-05-09 16:38:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|6
1652114300000|2022-05-09 16:38:20|1561.8|1560.6|1561.9|1560.7|1562|1560.8|1561.8|1560.6|23
1652114310000|2022-05-09 16:38:30|1561.8|1560.6|1562.5|1561.3|1562.5|1561.3|1561.3|1560.1|11
1652114320000|2022-05-09 16:38:40|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|3
1652114330000|2022-05-09 16:38:50|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|19
1652114340000|2022-05-09 16:39:00|1563.1|1561.9|1563.4|1562.2|1563.7|1562.5|1562.9|1561.7|62
1652114350000|2022-05-09 16:39:10|1563.8|1562.6|1563.5|1562.3|1563.9|1562.7|1563.5|1562.3|9
1652114360000|2022-05-09 16:39:20|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|18
1652114370000|2022-05-09 16:39:30|||||||||5
1652114380000|2022-05-09 16:39:40|1563.5|1562.3|1562.8|1561.6|1563.5|1562.3|1562.8|1561.6|2
1652114390000|2022-05-09 16:39:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|4
1652114400000|2022-05-09 16:40:00|1562.8|1561.6|1563.4|1562.2|1563.4|1562.2|1562.8|1561.6|15
1652114410000|2022-05-09 16:40:10|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|29
1652114420000|2022-05-09 16:40:20|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|6
1652114430000|2022-05-09 16:40:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652114440000|2022-05-09 16:40:40|1562.8|1561.6|1562.7|1561.5|1562.9|1561.7|1562.6|1561.4|2
1652114450000|2022-05-09 16:40:50|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|2
1652114460000|2022-05-09 16:41:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652114470000|2022-05-09 16:41:10|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|7
1652114480000|2022-05-09 16:41:20|1562.7|1561.5|1561.6|1560.4|1562.7|1561.5|1561.6|1560.4|43
1652114490000|2022-05-09 16:41:30|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.3|1560.1|18
1652114500000|2022-05-09 16:41:40|1561.7|1560.5|1561.8|1560.6|1561.9|1560.7|1561.7|1560.5|24
1652114510000|2022-05-09 16:41:50|1561.9|1560.7|1562.2|1561|1562.3|1561.1|1561.9|1560.7|15
1652114520000|2022-05-09 16:42:00|1562.1|1560.9|1562.2|1561|1562.3|1561.1|1562.1|1560.9|28
1652114530000|2022-05-09 16:42:10|1563|1561.8|1563.1|1561.9|1563.2|1562|1562.9|1561.7|18
1652114540000|2022-05-09 16:42:20|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.7|1561.5|4
1652114550000|2022-05-09 16:42:30|1562.6|1561.4|1562.3|1561.1|1562.8|1561.6|1562.3|1561.1|6
1652114560000|2022-05-09 16:42:40|1562.2|1561|1561.9|1560.7|1562.2|1561|1561.8|1560.6|12
1652114570000|2022-05-09 16:42:50|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|2
1652114580000|2022-05-09 16:43:00|1561.9|1560.7|1562.2|1561|1562.4|1561.2|1561.9|1560.7|11
1652114590000|2022-05-09 16:43:10|1562.3|1561.1|1562|1560.8|1562.3|1561.1|1562|1560.8|5
1652114600000|2022-05-09 16:43:20|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|2
1652114610000|2022-05-09 16:43:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652114620000|2022-05-09 16:43:40|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|6
1652114630000|2022-05-09 16:43:50|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|19
1652114640000|2022-05-09 16:44:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|6
1652114650000|2022-05-09 16:44:10|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|25
1652114660000|2022-05-09 16:44:20|1562|1560.8|1560.7|1559.5|1562|1560.8|1560.7|1559.5|30
1652114670000|2022-05-09 16:44:30|1560.6|1559.4|1559.6|1558.4|1560.6|1559.4|1559.5|1558.3|16
1652114680000|2022-05-09 16:44:40|1559.9|1558.7|1560.5|1559.3|1560.6|1559.4|1559.9|1558.7|67
1652114690000|2022-05-09 16:44:50|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560|1558.8|36
1652114700000|2022-05-09 16:45:00|1560.3|1559.1|1559.5|1558.3|1560.3|1559.1|1559.2|1558|33
1652114710000|2022-05-09 16:45:10|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|8
1652114720000|2022-05-09 16:45:20|1559.2|1558|1559.1|1557.9|1559.2|1558|1558.9|1557.7|22
1652114730000|2022-05-09 16:45:30|1559|1557.8|1559|1557.8|1559.2|1558|1559|1557.8|7
1652114740000|2022-05-09 16:45:40|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559|1557.8|4
1652114750000|2022-05-09 16:45:50|1558.9|1557.7|1558.7|1557.5|1559.1|1557.9|1558.7|1557.5|7
1652114760000|2022-05-09 16:46:00|||||||||1
1652114770000|2022-05-09 16:46:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|11
1652114780000|2022-05-09 16:46:20|1558.4|1557.2|1558.7|1557.5|1558.7|1557.5|1558.2|1557|89
1652114790000|2022-05-09 16:46:30|||||||||2
1652114800000|2022-05-09 16:46:40|||||||||8
1652114810000|2022-05-09 16:46:50|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|9
1652114820000|2022-05-09 16:47:00|1558.6|1557.4|1558.3|1557.1|1558.7|1557.5|1558.2|1557|9
1652114830000|2022-05-09 16:47:10|||||||||6
1652114840000|2022-05-09 16:47:20|1558.2|1557|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|5
1652114850000|2022-05-09 16:47:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|9
1652114860000|2022-05-09 16:47:40|1558.6|1557.4|1558.3|1557.1|1558.8|1557.6|1558.3|1557.1|11
1652114870000|2022-05-09 16:47:50|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|4
1652114880000|2022-05-09 16:48:00|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.8|1556.6|19
1652114890000|2022-05-09 16:48:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|5
1652114900000|2022-05-09 16:48:20|||||||||1
1652114910000|2022-05-09 16:48:30|||||||||2
1652114920000|2022-05-09 16:48:40|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.9|1556.7|26
1652114930000|2022-05-09 16:48:50|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|10
1652114940000|2022-05-09 16:49:00|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1557.9|1556.7|10
1652114950000|2022-05-09 16:49:10|1557.9|1556.7|1557.2|1556|1557.9|1556.7|1557.2|1556|21
1652114960000|2022-05-09 16:49:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|7
1652114970000|2022-05-09 16:49:30|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|3
1652114980000|2022-05-09 16:49:40|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|16
1652114990000|2022-05-09 16:49:50|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|10
1652115000000|2022-05-09 16:50:00|1556.9|1555.7|1557.4|1556.2|1557.6|1556.4|1556.9|1555.7|15
1652115010000|2022-05-09 16:50:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|7
1652115020000|2022-05-09 16:50:20|1557.4|1556.2|1556.9|1555.7|1557.4|1556.2|1556.9|1555.7|7
1652115040000|2022-05-09 16:50:40|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|10
1652115060000|2022-05-09 16:51:00|1556.8|1555.6|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|23
1652115070000|2022-05-09 16:51:10|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|32
1652115080000|2022-05-09 16:51:20|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|2
1652115090000|2022-05-09 16:51:30|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.9|1555.7|5
1652115100000|2022-05-09 16:51:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|15
1652115110000|2022-05-09 16:51:50|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1556.9|1555.7|16
1652115120000|2022-05-09 16:52:00|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.9|1555.7|12
1652115130000|2022-05-09 16:52:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|5
1652115140000|2022-05-09 16:52:20|1557.4|1556.2|1558.1|1556.9|1558.3|1557.1|1557.4|1556.2|41
1652115150000|2022-05-09 16:52:30|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|14
1652115160000|2022-05-09 16:52:40|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|10
1652115170000|2022-05-09 16:52:50|1557.6|1556.4|1557.9|1556.7|1558|1556.8|1557.5|1556.3|7
1652115180000|2022-05-09 16:53:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|14
1652115190000|2022-05-09 16:53:10|1557.8|1556.6|1558.8|1557.6|1559|1557.8|1557.8|1556.6|21
1652115200000|2022-05-09 16:53:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|11
1652115210000|2022-05-09 16:53:30|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|11
1652115220000|2022-05-09 16:53:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.6|1557.4|9
1652115230000|2022-05-09 16:53:50|1559.1|1557.9|1559|1557.8|1559.2|1558|1558.6|1557.4|29
1652115240000|2022-05-09 16:54:00|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559.1|1557.9|13
1652115250000|2022-05-09 16:54:10|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|3
1652115260000|2022-05-09 16:54:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|4
1652115270000|2022-05-09 16:54:30|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|10
1652115280000|2022-05-09 16:54:40|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|1
1652115290000|2022-05-09 16:54:50|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|1
1652115300000|2022-05-09 16:55:00|1557.8|1556.6|1558.3|1557.1|1558.3|1557.1|1557.6|1556.4|10
1652115310000|2022-05-09 16:55:10|1558.4|1557.2|1557.4|1556.2|1558.4|1557.2|1557.4|1556.2|7
1652115320000|2022-05-09 16:55:20|1557.3|1556.1|1557.7|1556.5|1557.7|1556.5|1557.2|1556|16
1652115330000|2022-05-09 16:55:30|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|5
1652115340000|2022-05-09 16:55:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|14
1652115350000|2022-05-09 16:55:50|||||||||3
1652115360000|2022-05-09 16:56:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558|1556.8|2
1652115370000|2022-05-09 16:56:10|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|3
1652115380000|2022-05-09 16:56:20|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|7
1652115390000|2022-05-09 16:56:30|1557.8|1556.6|1558|1556.8|1558|1556.8|1557.8|1556.6|3
1652115400000|2022-05-09 16:56:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|8
1652115410000|2022-05-09 16:56:50|||||||||16
1652115420000|2022-05-09 16:57:00|||||||||4
1652115430000|2022-05-09 16:57:10|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|17
1652115440000|2022-05-09 16:57:20|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|4
1652115450000|2022-05-09 16:57:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|7
1652115460000|2022-05-09 16:57:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|4
1652115470000|2022-05-09 16:57:50|1557.2|1556|1557.5|1556.3|1557.6|1556.4|1557.2|1556|21
1652115480000|2022-05-09 16:58:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1652115490000|2022-05-09 16:58:10|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|18
1652115500000|2022-05-09 16:58:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|27
1652115510000|2022-05-09 16:58:30|||||||||3
1652115520000|2022-05-09 16:58:40|1556.8|1555.6|1557.1|1555.9|1557.3|1556.1|1556.8|1555.6|11
1652115530000|2022-05-09 16:58:50|1557.4|1556.2|1557.1|1555.9|1557.4|1556.2|1557.1|1555.9|11
1652115540000|2022-05-09 16:59:00|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|7
1652115550000|2022-05-09 16:59:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|15
1652115560000|2022-05-09 16:59:20|1557.2|1556|1557.4|1556.2|1557.5|1556.3|1557.2|1556|20
1652115570000|2022-05-09 16:59:30|||||||||1
1652115580000|2022-05-09 16:59:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652115590000|2022-05-09 16:59:50|1557.5|1556.3|1557.4|1556.2|1557.6|1556.4|1557.3|1556.1|7
1652115600000|2022-05-09 17:00:00|1557.3|1556.1|1557.8|1556.6|1557.9|1556.7|1557.3|1556.1|39
1652115610000|2022-05-09 17:00:10|1557.9|1556.7|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|8
1652115620000|2022-05-09 17:00:20|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|1
1652115630000|2022-05-09 17:00:30|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|3
1652115640000|2022-05-09 17:00:40|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|16
1652115660000|2022-05-09 17:01:00|||||||||5
1652115670000|2022-05-09 17:01:10|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|7
1652115680000|2022-05-09 17:01:20|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|6
1652115700000|2022-05-09 17:01:40|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652115710000|2022-05-09 17:01:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|1
1652115720000|2022-05-09 17:02:00|||||||||15
1652115730000|2022-05-09 17:02:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|9
1652115750000|2022-05-09 17:02:30|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|17
1652115760000|2022-05-09 17:02:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1652115770000|2022-05-09 17:02:50|||||||||1
1652115780000|2022-05-09 17:03:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|2
1652115790000|2022-05-09 17:03:10|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|1
1652115800000|2022-05-09 17:03:20|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1652115810000|2022-05-09 17:03:30|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1652115820000|2022-05-09 17:03:40|||||||||1
1652115830000|2022-05-09 17:03:50|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|21
1652115840000|2022-05-09 17:04:00|1557.4|1556.2|1557.9|1556.7|1557.9|1556.7|1557.4|1556.2|9
1652115850000|2022-05-09 17:04:10|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|1
1652115860000|2022-05-09 17:04:20|||||||||1
1652115870000|2022-05-09 17:04:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|2
1652115880000|2022-05-09 17:04:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|6
1652115890000|2022-05-09 17:04:50|||||||||7
1652115900000|2022-05-09 17:05:00|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|4
1652115910000|2022-05-09 17:05:10|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.6|1555.4|39
1652115920000|2022-05-09 17:05:20|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|17
1652115930000|2022-05-09 17:05:30|1556.6|1555.4|1556.3|1555.1|1556.6|1555.4|1556.2|1555|17
1652115940000|2022-05-09 17:05:40|1556.1|1554.9|1556.1|1554.9|1556.2|1555|1556.1|1554.9|5
1652115950000|2022-05-09 17:05:50|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.9|1554.7|6
1652115970000|2022-05-09 17:06:10|||||||||3
1652115980000|2022-05-09 17:06:20|||||||||7
1652115990000|2022-05-09 17:06:30|1556|1554.8|1556.3|1555.1|1556.6|1555.4|1556|1554.8|15
1652116000000|2022-05-09 17:06:40|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.3|1555.1|9
1652116010000|2022-05-09 17:06:50|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|8
1652116020000|2022-05-09 17:07:00|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|5
1652116030000|2022-05-09 17:07:10|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|5
1652116040000|2022-05-09 17:07:20|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|2
1652116050000|2022-05-09 17:07:30|1556.3|1555.1|1555.4|1554.2|1556.4|1555.2|1555.4|1554.2|16
1652116060000|2022-05-09 17:07:40|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|2
1652116070000|2022-05-09 17:07:50|1555.5|1554.3|1555|1553.8|1555.5|1554.3|1554.8|1553.6|36
1652116080000|2022-05-09 17:08:00|1555.1|1553.9|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|3
1652116090000|2022-05-09 17:08:10|1555|1553.8|1555.3|1554.1|1555.5|1554.3|1555|1553.8|20
1652116100000|2022-05-09 17:08:20|1555.4|1554.2|1555|1553.8|1555.4|1554.2|1555|1553.8|4
1652116110000|2022-05-09 17:08:30|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|29
1652116120000|2022-05-09 17:08:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|11
1652116130000|2022-05-09 17:08:50|1555.6|1554.4|1555.9|1554.7|1556|1554.8|1555.6|1554.4|7
1652116140000|2022-05-09 17:09:00|1556|1554.8|1556|1554.8|1556|1554.8|1555.8|1554.6|28
1652116150000|2022-05-09 17:09:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1652116160000|2022-05-09 17:09:20|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.8|1554.6|1
1652116170000|2022-05-09 17:09:30|1555.8|1554.6|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|2
1652116180000|2022-05-09 17:09:40|1555.9|1554.7|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|17
1652116190000|2022-05-09 17:09:50|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652116200000|2022-05-09 17:10:00|||||||||7
1652116210000|2022-05-09 17:10:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|15
1652116220000|2022-05-09 17:10:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|0
1652116230000|2022-05-09 17:10:30|||||||||4
1652116240000|2022-05-09 17:10:40|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.3|1554.1|21
1652116250000|2022-05-09 17:10:50|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|5
1652116260000|2022-05-09 17:11:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1
1652116270000|2022-05-09 17:11:10|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|4
1652116280000|2022-05-09 17:11:20|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|1
1652116290000|2022-05-09 17:11:30|1555.6|1554.4|1555.7|1554.5|1555.8|1554.6|1555.6|1554.4|15
1652116300000|2022-05-09 17:11:40|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652116310000|2022-05-09 17:11:50|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|5
1652116320000|2022-05-09 17:12:00|1555.8|1554.6|1555.4|1554.2|1556|1554.8|1555.4|1554.2|14
1652116330000|2022-05-09 17:12:10|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|8
1652116340000|2022-05-09 17:12:20|1555.4|1554.2|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1652116350000|2022-05-09 17:12:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1
1652116360000|2022-05-09 17:12:40|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|20
1652116370000|2022-05-09 17:12:50|1555.3|1554.1|1554.8|1553.6|1555.4|1554.2|1554.8|1553.6|10
1652116380000|2022-05-09 17:13:00|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.6|1553.4|24
1652116390000|2022-05-09 17:13:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|5
1652116400000|2022-05-09 17:13:20|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|6
1652116410000|2022-05-09 17:13:30|1554.7|1553.5|1554.9|1553.7|1555|1553.8|1554.7|1553.5|5
1652116420000|2022-05-09 17:13:40|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1652116430000|2022-05-09 17:13:50|1555|1553.8|1555.4|1554.2|1555.4|1554.2|1555|1553.8|10
1652116440000|2022-05-09 17:14:00|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|7
1652116450000|2022-05-09 17:14:10|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|17
1652116460000|2022-05-09 17:14:20|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.1|1553.9|0
1652116470000|2022-05-09 17:14:30|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|9
1652116480000|2022-05-09 17:14:40|1556|1554.8|1555.7|1554.5|1556|1554.8|1555.7|1554.5|20
1652116490000|2022-05-09 17:14:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|14
1652116500000|2022-05-09 17:15:00|1555.5|1554.3|1555.2|1554|1555.6|1554.4|1555.2|1554|10
1652116510000|2022-05-09 17:15:10|1555.3|1554.1|1555.5|1554.3|1555.7|1554.5|1555.2|1554|10
1652116520000|2022-05-09 17:15:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|12
1652116530000|2022-05-09 17:15:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|4
1652116540000|2022-05-09 17:15:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|5
1652116550000|2022-05-09 17:15:50|||||||||11
1652116560000|2022-05-09 17:16:00|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.7|1554.5|10
1652116570000|2022-05-09 17:16:10|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.8|1554.6|1
1652116580000|2022-05-09 17:16:20|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|2
1652116590000|2022-05-09 17:16:30|1555.9|1554.7|1556|1554.8|1556.3|1555.1|1555.9|1554.7|14
1652116600000|2022-05-09 17:16:40|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|4
1652116610000|2022-05-09 17:16:50|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|7
1652116620000|2022-05-09 17:17:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|10
1652116630000|2022-05-09 17:17:10|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|6
1652116640000|2022-05-09 17:17:20|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|0
1652116650000|2022-05-09 17:17:30|1555.9|1554.7|1556.5|1555.3|1556.5|1555.3|1555.9|1554.7|20
1652116660000|2022-05-09 17:17:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|11
1652116670000|2022-05-09 17:17:50|1557.5|1556.3|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|15
1652116680000|2022-05-09 17:18:00|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|12
1652116690000|2022-05-09 17:18:10|1557.7|1556.5|1557.4|1556.2|1558|1556.8|1557.4|1556.2|29
1652116700000|2022-05-09 17:18:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|139
1652116710000|2022-05-09 17:18:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|6
1652116720000|2022-05-09 17:18:40|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|2
1652116730000|2022-05-09 17:18:50|||||||||1
1652116740000|2022-05-09 17:19:00|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|13
1652116750000|2022-05-09 17:19:10|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|2
1652116760000|2022-05-09 17:19:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|6
1652116770000|2022-05-09 17:19:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1
1652116780000|2022-05-09 17:19:40|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.3|1556.1|7
1652116790000|2022-05-09 17:19:50|1558.3|1557.1|1558.2|1557|1558.5|1557.3|1558.1|1556.9|13
1652116800000|2022-05-09 17:20:00|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|3
1652116810000|2022-05-09 17:20:10|1558.2|1557|1558.5|1557.3|1558.6|1557.4|1558.2|1557|21
1652116820000|2022-05-09 17:20:20|1558.4|1557.2|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|36
1652116830000|2022-05-09 17:20:30|1558.5|1557.3|1557.9|1556.7|1558.5|1557.3|1557.9|1556.7|39
1652116840000|2022-05-09 17:20:40|1557.7|1556.5|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|43
1652116850000|2022-05-09 17:20:50|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|16
1652116860000|2022-05-09 17:21:00|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.5|1555.3|51
1652116870000|2022-05-09 17:21:10|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|19
1652116880000|2022-05-09 17:21:20|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|28
1652116890000|2022-05-09 17:21:30|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|7
1652116900000|2022-05-09 17:21:40|1556.3|1555.1|1556.2|1555|1556.3|1555.1|1556.1|1554.9|11
1652116910000|2022-05-09 17:21:50|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|8
1652116920000|2022-05-09 17:22:00|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|10
1652116930000|2022-05-09 17:22:10|1556.2|1555|1556.1|1554.9|1556.2|1555|1556|1554.8|5
1652116940000|2022-05-09 17:22:20|1555.9|1554.7|1556.2|1555|1556.2|1555|1555.9|1554.7|11
1652116950000|2022-05-09 17:22:30|1556.1|1554.9|1556.2|1555|1556.2|1555|1556|1554.8|7
1652116960000|2022-05-09 17:22:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.2|1555|30
1652116970000|2022-05-09 17:22:50|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|12
1652116980000|2022-05-09 17:23:00|1556.3|1555.1|1556.7|1555.5|1556.9|1555.7|1556.3|1555.1|17
1652116990000|2022-05-09 17:23:10|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|18
1652117000000|2022-05-09 17:23:20|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|35
1652117010000|2022-05-09 17:23:30|1556.6|1555.4|1556.3|1555.1|1556.6|1555.4|1556.2|1555|34
1652117020000|2022-05-09 17:23:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|13
1652117030000|2022-05-09 17:23:50|||||||||13
1652117040000|2022-05-09 17:24:00|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.1|1554.9|16
1652117050000|2022-05-09 17:24:10|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1555.9|1554.7|19
1652117060000|2022-05-09 17:24:20|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.4|1554.2|13
1652117070000|2022-05-09 17:24:30|1555.5|1554.3|1555.9|1554.7|1556.2|1555|1555.5|1554.3|34
1652117080000|2022-05-09 17:24:40|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.2|1554|13
1652117090000|2022-05-09 17:24:50|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|0
1652117100000|2022-05-09 17:25:00|1555.9|1554.7|1556.2|1555|1556.2|1555|1555.8|1554.6|21
1652117110000|2022-05-09 17:25:10|1556.1|1554.9|1556.3|1555.1|1556.6|1555.4|1556.1|1554.9|10
1652117120000|2022-05-09 17:25:20|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|20
1652117130000|2022-05-09 17:25:30|1556.6|1555.4|1556.1|1554.9|1556.6|1555.4|1555.9|1554.7|59
1652117140000|2022-05-09 17:25:40|1556.2|1555|1555.3|1554.1|1556.3|1555.1|1555.3|1554.1|49
1652117150000|2022-05-09 17:25:50|1555.1|1553.9|1554.8|1553.6|1555.1|1553.9|1554.8|1553.6|38
1652117160000|2022-05-09 17:26:00|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.4|1553.2|12
1652117170000|2022-05-09 17:26:10|1554.6|1553.4|1553.8|1552.6|1554.6|1553.4|1553.3|1552.1|66
1652117180000|2022-05-09 17:26:20|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|43
1652117190000|2022-05-09 17:26:30|1553.8|1552.6|1553.3|1552.1|1553.8|1552.6|1553.3|1552.1|88
1652117200000|2022-05-09 17:26:40|1553.5|1552.3|1553.4|1552.2|1553.6|1552.4|1553.4|1552.2|33
1652117210000|2022-05-09 17:26:50|||||||||17
1652117220000|2022-05-09 17:27:00|1553.3|1552.1|1552.2|1551|1553.3|1552.1|1552.2|1551|74
1652117230000|2022-05-09 17:27:10|1552.3|1551.1|1552|1550.8|1552.3|1551.1|1552|1550.8|28
1652117240000|2022-05-09 17:27:20|1552.1|1550.9|1552.2|1551|1552.2|1551|1551.9|1550.7|26
1652117250000|2022-05-09 17:27:30|1552.3|1551.1|1552.6|1551.4|1552.6|1551.4|1552.2|1551|5
1652117260000|2022-05-09 17:27:40|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|7
1652117270000|2022-05-09 17:27:50|1552.6|1551.4|1552.7|1551.5|1552.8|1551.6|1552.6|1551.4|7
1652117280000|2022-05-09 17:28:00|1552.6|1551.4|1553.2|1552|1553.2|1552|1552.6|1551.4|12
1652117290000|2022-05-09 17:28:10|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|1
1652117300000|2022-05-09 17:28:20|1553.4|1552.2|1553.2|1552|1553.5|1552.3|1553.2|1552|15
1652117310000|2022-05-09 17:28:30|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|7
1652117320000|2022-05-09 17:28:40|1553.3|1552.1|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|3
1652117330000|2022-05-09 17:28:50|1553.5|1552.3|1553.5|1552.3|1553.6|1552.4|1553.3|1552.1|14
1652117340000|2022-05-09 17:29:00|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|3
1652117350000|2022-05-09 17:29:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|8
1652117360000|2022-05-09 17:29:20|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|33
1652117370000|2022-05-09 17:29:30|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|16
1652117380000|2022-05-09 17:29:40|1554.2|1553|1554.1|1552.9|1554.2|1553|1554|1552.8|17
1652117390000|2022-05-09 17:29:50|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|5
1652117400000|2022-05-09 17:30:00|1553.8|1552.6|1553.7|1552.5|1554|1552.8|1553.7|1552.5|12
1652117410000|2022-05-09 17:30:10|1553.8|1552.6|1554|1552.8|1554.1|1552.9|1553.3|1552.1|19
1652117420000|2022-05-09 17:30:20|1553.8|1552.6|1554.2|1553|1554.2|1553|1553.8|1552.6|7
1652117430000|2022-05-09 17:30:30|||||||||1
1652117440000|2022-05-09 17:30:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|11
1652117450000|2022-05-09 17:30:50|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|6
1652117460000|2022-05-09 17:31:00|||||||||3
1652117470000|2022-05-09 17:31:10|||||||||6
1652117480000|2022-05-09 17:31:20|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.6|1552.4|5
1652117490000|2022-05-09 17:31:30|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|3
1652117500000|2022-05-09 17:31:40|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|6
1652117510000|2022-05-09 17:31:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1652117520000|2022-05-09 17:32:00|1554.3|1553.1|1553.9|1552.7|1554.3|1553.1|1553.7|1552.5|20
1652117530000|2022-05-09 17:32:10|1554.2|1553|1554.3|1553.1|1554.5|1553.3|1554.2|1553|4
1652117550000|2022-05-09 17:32:30|1554.2|1553|1554.1|1552.9|1554.2|1553|1554.1|1552.9|5
1652117560000|2022-05-09 17:32:40|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.2|1553|9
1652117570000|2022-05-09 17:32:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652117580000|2022-05-09 17:33:00|1554|1552.8|1553.2|1552|1554.1|1552.9|1553.2|1552|18
1652117590000|2022-05-09 17:33:10|1553.1|1551.9|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|12
1652117600000|2022-05-09 17:33:20|1553.3|1552.1|1553.7|1552.5|1553.7|1552.5|1553.3|1552.1|1
1652117610000|2022-05-09 17:33:30|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1
1652117620000|2022-05-09 17:33:40|1553.9|1552.7|1553.7|1552.5|1554.2|1553|1553.7|1552.5|19
1652117630000|2022-05-09 17:33:50|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|7
1652117640000|2022-05-09 17:34:00|1553.4|1552.2|1553.8|1552.6|1553.8|1552.6|1553.4|1552.2|8
1652117650000|2022-05-09 17:34:10|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|4
1652117660000|2022-05-09 17:34:20|1553.4|1552.2|1553.6|1552.4|1553.6|1552.4|1553.3|1552.1|5
1652117670000|2022-05-09 17:34:30|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|6
1652117680000|2022-05-09 17:34:40|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|1
1652117690000|2022-05-09 17:34:50|1553.1|1551.9|1553.2|1552|1553.3|1552.1|1553.1|1551.9|9
1652117700000|2022-05-09 17:35:00|1553.3|1552.1|1553.7|1552.5|1553.8|1552.6|1553.3|1552.1|5
1652117710000|2022-05-09 17:35:10|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|8
1652117720000|2022-05-09 17:35:20|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|2
1652117730000|2022-05-09 17:35:30|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|3
1652117740000|2022-05-09 17:35:40|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|3
1652117750000|2022-05-09 17:35:50|1553.2|1552|1552.9|1551.7|1553.2|1552|1552.8|1551.6|7
1652117760000|2022-05-09 17:36:00|1553|1551.8|1553.2|1552|1553.2|1552|1552.5|1551.3|19
1652117770000|2022-05-09 17:36:10|1553.3|1552.1|1552.3|1551.1|1553.3|1552.1|1552.3|1551.1|14
1652117780000|2022-05-09 17:36:20|1552.4|1551.2|1552.3|1551.1|1552.6|1551.4|1551.8|1550.6|38
1652117790000|2022-05-09 17:36:30|1552.4|1551.2|1552.1|1550.9|1552.4|1551.2|1552.1|1550.9|25
1652117800000|2022-05-09 17:36:40|1552|1550.8|1552.1|1550.9|1552.1|1550.9|1552|1550.8|2
1652117810000|2022-05-09 17:36:50|1552|1550.8|1552.1|1550.9|1552.1|1550.9|1552|1550.8|11
1652117820000|2022-05-09 17:37:00|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|1552|1550.8|16
1652117830000|2022-05-09 17:37:10|1552.4|1551.2|1552.5|1551.3|1552.8|1551.6|1552.3|1551.1|22
1652117840000|2022-05-09 17:37:20|1552.4|1551.2|1552.3|1551.1|1552.4|1551.2|1552.2|1551|13
1652117850000|2022-05-09 17:37:30|1552.5|1551.3|1552.3|1551.1|1552.5|1551.3|1552.2|1551|18
1652117860000|2022-05-09 17:37:40|1552.2|1551|1551.9|1550.7|1552.3|1551.1|1551.9|1550.7|4
1652117870000|2022-05-09 17:37:50|1551.8|1550.6|1551.6|1550.4|1551.8|1550.6|1551.5|1550.3|12
1652117880000|2022-05-09 17:38:00|1551.8|1550.6|1551.9|1550.7|1552|1550.8|1551.8|1550.6|14
1652117890000|2022-05-09 17:38:10|1552|1550.8|1551.9|1550.7|1552|1550.8|1551.9|1550.7|6
1652117900000|2022-05-09 17:38:20|||||||||5
1652117910000|2022-05-09 17:38:30|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|5
1652117920000|2022-05-09 17:38:40|1551.9|1550.7|1551.9|1550.7|1552|1550.8|1551.9|1550.7|2
1652117930000|2022-05-09 17:38:50|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.5|1550.3|6
1652117940000|2022-05-09 17:39:00|1551.5|1550.3|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|17
1652117950000|2022-05-09 17:39:10|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|2
1652117960000|2022-05-09 17:39:20|1552.1|1550.9|1552.7|1551.5|1552.7|1551.5|1552.1|1550.9|12
1652117970000|2022-05-09 17:39:30|1552.8|1551.6|1552.3|1551.1|1552.8|1551.6|1552.2|1551|17
1652117980000|2022-05-09 17:39:40|1552.2|1551|1552.2|1551|1552.3|1551.1|1552|1550.8|15
1652117990000|2022-05-09 17:39:50|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.2|1551|3
1652118000000|2022-05-09 17:40:00|1552.1|1550.9|1553.4|1552.2|1553.6|1552.4|1552.1|1550.9|58
1652118010000|2022-05-09 17:40:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.3|1552.1|7
1652118020000|2022-05-09 17:40:20|1553.8|1552.6|1553.5|1552.3|1553.8|1552.6|1553.5|1552.3|8
1652118030000|2022-05-09 17:40:30|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|7
1652118040000|2022-05-09 17:40:40|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|9
1652118050000|2022-05-09 17:40:50|1553.9|1552.7|1554.5|1553.3|1554.5|1553.3|1553.9|1552.7|13
1652118060000|2022-05-09 17:41:00|1554.3|1553.1|1554.3|1553.1|1554.5|1553.3|1554.2|1553|8
1652118070000|2022-05-09 17:41:10|1554.2|1553|1554.2|1553|1554.3|1553.1|1554.2|1553|11
1652118080000|2022-05-09 17:41:20|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1553.7|1552.5|12
1652118090000|2022-05-09 17:41:30|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.9|1552.7|5
1652118100000|2022-05-09 17:41:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652118110000|2022-05-09 17:41:50|1553.6|1552.4|1554.3|1553.1|1554.3|1553.1|1553.6|1552.4|9
1652118120000|2022-05-09 17:42:00|1554.2|1553|1554.6|1553.4|1554.7|1553.5|1554.2|1553|11
1652118130000|2022-05-09 17:42:10|1554.5|1553.3|1554.8|1553.6|1554.8|1553.6|1554.4|1553.2|9
1652118140000|2022-05-09 17:42:20|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|13
1652118150000|2022-05-09 17:42:30|1555|1553.8|1554.8|1553.6|1555|1553.8|1554.5|1553.3|58
1652118160000|2022-05-09 17:42:40|1554.4|1553.2|1554.5|1553.3|1554.6|1553.4|1554.4|1553.2|58
1652118170000|2022-05-09 17:42:50|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|7
1652118180000|2022-05-09 17:43:00|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.1|1552.9|16
1652118190000|2022-05-09 17:43:10|1554.5|1553.3|1554.5|1553.3|1554.6|1553.4|1554.4|1553.2|14
1652118200000|2022-05-09 17:43:20|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.2|1553|5
1652118210000|2022-05-09 17:43:30|1554.1|1552.9|1554.5|1553.3|1554.5|1553.3|1554.1|1552.9|7
1652118220000|2022-05-09 17:43:40|1554.6|1553.4|1554.8|1553.6|1554.9|1553.7|1554.5|1553.3|2
1652118230000|2022-05-09 17:43:50|1554.7|1553.5|1554.9|1553.7|1555.1|1553.9|1554.7|1553.5|10
1652118240000|2022-05-09 17:44:00|1555.1|1553.9|1555.4|1554.2|1555.4|1554.2|1555|1553.8|12
1652118250000|2022-05-09 17:44:10|1555.2|1554|1555.5|1554.3|1555.6|1554.4|1555.2|1554|26
1652118270000|2022-05-09 17:44:30|1555.6|1554.4|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|54
1652118280000|2022-05-09 17:44:40|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|0
1652118290000|2022-05-09 17:44:50|1555.3|1554.1|1555.2|1554|1555.4|1554.2|1555.2|1554|5
1652118300000|2022-05-09 17:45:00|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|0
1652118310000|2022-05-09 17:45:10|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|28
1652118320000|2022-05-09 17:45:20|1555.8|1554.6|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|16
1652118330000|2022-05-09 17:45:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|19
1652118340000|2022-05-09 17:45:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|36
1652118350000|2022-05-09 17:45:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|13
1652118360000|2022-05-09 17:46:00|||||||||1
1652118370000|2022-05-09 17:46:10|||||||||5
1652118390000|2022-05-09 17:46:30|||||||||17
1652118400000|2022-05-09 17:46:40|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|7
1652118410000|2022-05-09 17:46:50|||||||||3
1652118420000|2022-05-09 17:47:00|1555.4|1554.2|1555.5|1554.3|1555.6|1554.4|1555.4|1554.2|14
1652118430000|2022-05-09 17:47:10|1555.4|1554.2|1555.5|1554.3|1555.8|1554.6|1555.4|1554.2|10
1652118440000|2022-05-09 17:47:20|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652118450000|2022-05-09 17:47:30|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|10
1652118460000|2022-05-09 17:47:40|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|12
1652118470000|2022-05-09 17:47:50|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652118480000|2022-05-09 17:48:00|1555.8|1554.6|1556.8|1555.6|1556.8|1555.6|1555.8|1554.6|26
1652118490000|2022-05-09 17:48:10|1556.7|1555.5|1557.1|1555.9|1557.1|1555.9|1556.7|1555.5|17
1652118500000|2022-05-09 17:48:20|1557.9|1556.7|1558|1556.8|1558.1|1556.9|1557.9|1556.7|24
1652118510000|2022-05-09 17:48:30|1557.7|1556.5|1558.7|1557.5|1558.8|1557.6|1557.6|1556.4|60
1652118520000|2022-05-09 17:48:40|1558.5|1557.3|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|23
1652118530000|2022-05-09 17:48:50|1559.1|1557.9|1559.5|1558.3|1559.5|1558.3|1559|1557.8|20
1652118540000|2022-05-09 17:49:00|1559.3|1558.1|1558.9|1557.7|1559.5|1558.3|1558.9|1557.7|29
1652118550000|2022-05-09 17:49:10|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|12
1652118560000|2022-05-09 17:49:20|1558.7|1557.5|1558.3|1557.1|1558.8|1557.6|1558.3|1557.1|14
1652118570000|2022-05-09 17:49:30|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|2
1652118580000|2022-05-09 17:49:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|12
1652118590000|2022-05-09 17:49:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|3
1652118600000|2022-05-09 17:50:00|1558.3|1557.1|1557.3|1556.1|1558.3|1557.1|1557.2|1556|23
1652118610000|2022-05-09 17:50:10|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.2|1556|4
1652118620000|2022-05-09 17:50:20|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|29
1652118630000|2022-05-09 17:50:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|5
1652118640000|2022-05-09 17:50:40|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|1
1652118650000|2022-05-09 17:50:50|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|9
1652118660000|2022-05-09 17:51:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|1
1652118670000|2022-05-09 17:51:10|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.4|1555.2|22
1652118680000|2022-05-09 17:51:20|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|8
1652118690000|2022-05-09 17:51:30|1556.1|1554.9|1556.4|1555.2|1556.4|1555.2|1556|1554.8|11
1652118700000|2022-05-09 17:51:40|1556.5|1555.3|1556.2|1555|1556.5|1555.3|1556.2|1555|2
1652118710000|2022-05-09 17:51:50|1556.1|1554.9|1556.2|1555|1556.2|1555|1556.1|1554.9|1
1652118720000|2022-05-09 17:52:00|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1556|1554.8|2
1652118730000|2022-05-09 17:52:10|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|13
1652118750000|2022-05-09 17:52:30|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|7
1652118760000|2022-05-09 17:52:40|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|5
1652118770000|2022-05-09 17:52:50|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|2
1652118780000|2022-05-09 17:53:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|4
1652118790000|2022-05-09 17:53:10|||||||||3
1652118800000|2022-05-09 17:53:20|1556.7|1555.5|1557|1555.8|1557|1555.8|1556.7|1555.5|9
1652118810000|2022-05-09 17:53:30|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|1
1652118820000|2022-05-09 17:53:40|1556.9|1555.7|1556.3|1555.1|1556.9|1555.7|1556.3|1555.1|11
1652118830000|2022-05-09 17:53:50|1556.2|1555|1556|1554.8|1556.4|1555.2|1555.8|1554.6|32
1652118840000|2022-05-09 17:54:00|1556.1|1554.9|1556.2|1555|1556.5|1555.3|1555.8|1554.6|29
1652118850000|2022-05-09 17:54:10|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|8
1652118860000|2022-05-09 17:54:20|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|12
1652118870000|2022-05-09 17:54:30|1556.7|1555.5|1556.3|1555.1|1556.9|1555.7|1556.3|1555.1|25
1652118880000|2022-05-09 17:54:40|||||||||11
1652118890000|2022-05-09 17:54:50|1556.6|1555.4|1556|1554.8|1556.7|1555.5|1556|1554.8|18
1652118900000|2022-05-09 17:55:00|1555.9|1554.7|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|2
1652118910000|2022-05-09 17:55:10|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652118920000|2022-05-09 17:55:20|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|3
1652118930000|2022-05-09 17:55:30|1555.2|1554|1555.1|1553.9|1555.3|1554.1|1554.9|1553.7|17
1652118940000|2022-05-09 17:55:40|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|8
1652118950000|2022-05-09 17:55:50|1554.6|1553.4|1555.1|1553.9|1555.1|1553.9|1554.6|1553.4|19
1652118960000|2022-05-09 17:56:00|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.8|1553.6|12
1652118970000|2022-05-09 17:56:10|1555|1553.8|1555.6|1554.4|1555.9|1554.7|1554.9|1553.7|7
1652118980000|2022-05-09 17:56:20|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|2
1652118990000|2022-05-09 17:56:30|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|11
1652119000000|2022-05-09 17:56:40|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|6
1652119010000|2022-05-09 17:56:50|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|7
1652119020000|2022-05-09 17:57:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|6
1652119030000|2022-05-09 17:57:10|1555|1553.8|1555.2|1554|1555.3|1554.1|1555|1553.8|21
1652119040000|2022-05-09 17:57:20|1555.3|1554.1|1555.7|1554.5|1555.7|1554.5|1555.2|1554|10
1652119050000|2022-05-09 17:57:30|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|10
1652119060000|2022-05-09 17:57:40|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|7
1652119070000|2022-05-09 17:57:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652119080000|2022-05-09 17:58:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|2
1652119090000|2022-05-09 17:58:10|||||||||1
1652119100000|2022-05-09 17:58:20|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|4
1652119110000|2022-05-09 17:58:30|1555.5|1554.3|1555.8|1554.6|1555.9|1554.7|1555.5|1554.3|10
1652119120000|2022-05-09 17:58:40|1555.7|1554.5|1555.9|1554.7|1555.9|1554.7|1555.7|1554.5|15
1652119130000|2022-05-09 17:58:50|1556|1554.8|1555.7|1554.5|1556.2|1555|1555.7|1554.5|10
1652119140000|2022-05-09 17:59:00|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.4|1554.2|1
1652119150000|2022-05-09 17:59:10|1555.5|1554.3|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|12
1652119160000|2022-05-09 17:59:20|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|20
1652119170000|2022-05-09 17:59:30|1555.2|1554|1556.1|1554.9|1556.2|1555|1555.2|1554|28
1652119180000|2022-05-09 17:59:40|1556.2|1555|1555.7|1554.5|1556.2|1555|1555.7|1554.5|9
1652119190000|2022-05-09 17:59:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|3
1652119200000|2022-05-09 18:00:00|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|31
1652119210000|2022-05-09 18:00:10|1555.2|1554|1555.5|1554.3|1555.5|1554.3|1555.2|1554|22
1652119220000|2022-05-09 18:00:20|1555.7|1554.5|1556|1554.8|1556|1554.8|1555.7|1554.5|22
1652119230000|2022-05-09 18:00:30|1556.2|1555|1556.2|1555|1556.2|1555|1556|1554.8|15
1652119240000|2022-05-09 18:00:40|1555.9|1554.7|1556|1554.8|1556.1|1554.9|1555.9|1554.7|4
1652119250000|2022-05-09 18:00:50|1555.7|1554.5|1555.8|1554.6|1556|1554.8|1555.7|1554.5|24
1652119260000|2022-05-09 18:01:00|1555.9|1554.7|1556.1|1554.9|1556.2|1555|1555.9|1554.7|5
1652119270000|2022-05-09 18:01:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|2
1652119280000|2022-05-09 18:01:20|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.2|1554|9
1652119290000|2022-05-09 18:01:30|1555.6|1554.4|1554.8|1553.6|1555.6|1554.4|1554.8|1553.6|18
1652119300000|2022-05-09 18:01:40|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|25
1652119310000|2022-05-09 18:01:50|1555.3|1554.1|1555.4|1554.2|1555.6|1554.4|1555.3|1554.1|38
1652119320000|2022-05-09 18:02:00|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555|1553.8|10
1652119330000|2022-05-09 18:02:10|1555.3|1554.1|1555|1553.8|1555.3|1554.1|1554.9|1553.7|5
1652119340000|2022-05-09 18:02:20|||||||||14
1652119350000|2022-05-09 18:02:30|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.2|1554|5
1652119360000|2022-05-09 18:02:40|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1
1652119370000|2022-05-09 18:02:50|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|16
1652119380000|2022-05-09 18:03:00|1554.9|1553.7|1554.7|1553.5|1555|1553.8|1554.7|1553.5|17
1652119390000|2022-05-09 18:03:10|1554.8|1553.6|1554.9|1553.7|1555|1553.8|1554.8|1553.6|1
1652119400000|2022-05-09 18:03:20|1554.8|1553.6|1555.2|1554|1555.4|1554.2|1554.8|1553.6|11
1652119410000|2022-05-09 18:03:30|1555.1|1553.9|1555.5|1554.3|1555.6|1554.4|1555.1|1553.9|11
1652119420000|2022-05-09 18:03:40|||||||||1
1652119430000|2022-05-09 18:03:50|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|5
1652119440000|2022-05-09 18:04:00|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|4
1652119450000|2022-05-09 18:04:10|1555|1553.8|1554.8|1553.6|1555|1553.8|1554.8|1553.6|5
1652119460000|2022-05-09 18:04:20|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|5
1652119470000|2022-05-09 18:04:30|1554.8|1553.6|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|9
1652119480000|2022-05-09 18:04:40|1555.2|1554|1555.1|1553.9|1555.2|1554|1555|1553.8|3
1652119490000|2022-05-09 18:04:50|1555|1553.8|1554.5|1553.3|1555|1553.8|1554.3|1553.1|12
1652119500000|2022-05-09 18:05:00|1554.6|1553.4|1553.8|1552.6|1554.6|1553.4|1553.7|1552.5|51
1652119510000|2022-05-09 18:05:10|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|33
1652119520000|2022-05-09 18:05:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.5|1552.3|80
1652119530000|2022-05-09 18:05:30|1553.5|1552.3|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|11
1652119540000|2022-05-09 18:05:40|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|9
1652119550000|2022-05-09 18:05:50|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|18
1652119560000|2022-05-09 18:06:00|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|28
1652119570000|2022-05-09 18:06:10|1553.4|1552.2|1553|1551.8|1553.4|1552.2|1553|1551.8|42
1652119580000|2022-05-09 18:06:20|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1552.9|1551.7|30
1652119590000|2022-05-09 18:06:30|1553.3|1552.1|1553.4|1552.2|1553.7|1552.5|1553|1551.8|46
1652119600000|2022-05-09 18:06:40|1553.6|1552.4|1553.3|1552.1|1553.6|1552.4|1553.2|1552|25
1652119610000|2022-05-09 18:06:50|1553.2|1552|1553|1551.8|1553.3|1552.1|1553|1551.8|11
1652119620000|2022-05-09 18:07:00|1553.1|1551.9|1553.2|1552|1553.4|1552.2|1553.1|1551.9|5
1652119630000|2022-05-09 18:07:10|||||||||7
1652119640000|2022-05-09 18:07:20|1553.3|1552.1|1553.6|1552.4|1553.7|1552.5|1553.3|1552.1|15
1652119650000|2022-05-09 18:07:30|1552.8|1551.6|1552.7|1551.5|1552.8|1551.6|1552.4|1551.2|55
1652119660000|2022-05-09 18:07:40|1552.2|1551|1552.2|1551|1552.3|1551.1|1551.8|1550.6|64
1652119670000|2022-05-09 18:07:50|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|14
1652119680000|2022-05-09 18:08:00|1552.6|1551.4|1552|1550.8|1552.6|1551.4|1551.6|1550.4|68
1652119690000|2022-05-09 18:08:10|1551.9|1550.7|1552|1550.8|1552.1|1550.9|1551.8|1550.6|13
1652119700000|2022-05-09 18:08:20|||||||||8
1652119710000|2022-05-09 18:08:30|1551.9|1550.7|1551.7|1550.5|1551.9|1550.7|1551.7|1550.5|12
1652119720000|2022-05-09 18:08:40|1551.8|1550.6|1552|1550.8|1552.1|1550.9|1551.7|1550.5|31
1652119730000|2022-05-09 18:08:50|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|24
1652119740000|2022-05-09 18:09:00|1551.5|1550.3|1550.6|1549.4|1551.5|1550.3|1550.5|1549.3|67
1652119750000|2022-05-09 18:09:10|1550.5|1549.3|1550.8|1549.6|1550.8|1549.6|1550.5|1549.3|41
1652119760000|2022-05-09 18:09:20|1550.2|1549|1550.1|1548.9|1550.3|1549.1|1550.1|1548.9|36
1652119770000|2022-05-09 18:09:30|1550.2|1549|1550.4|1549.2|1550.4|1549.2|1550.1|1548.9|11
1652119780000|2022-05-09 18:09:40|1550.3|1549.1|1550.6|1549.4|1550.6|1549.4|1550.2|1549|33
1652119790000|2022-05-09 18:09:50|1550.8|1549.6|1550.6|1549.4|1550.8|1549.6|1550.5|1549.3|19
1652119800000|2022-05-09 18:10:00|1550.7|1549.5|1550.6|1549.4|1550.7|1549.5|1550.6|1549.4|17
1652119810000|2022-05-09 18:10:10|1550.1|1548.9|1550.3|1549.1|1550.3|1549.1|1550.1|1548.9|6
1652119820000|2022-05-09 18:10:20|1550.6|1549.4|1551.1|1549.9|1551.1|1549.9|1550.6|1549.4|33
1652119830000|2022-05-09 18:10:30|1551.2|1550|1551.3|1550.1|1551.6|1550.4|1551.2|1550|37
1652119840000|2022-05-09 18:10:40|1551.4|1550.2|1551.5|1550.3|1551.7|1550.5|1551.4|1550.2|12
1652119850000|2022-05-09 18:10:50|1551.7|1550.5|1551.3|1550.1|1551.8|1550.6|1551.3|1550.1|34
1652119860000|2022-05-09 18:11:00|1551.6|1550.4|1552.1|1550.9|1552.1|1550.9|1551.6|1550.4|22
1652119870000|2022-05-09 18:11:10|1551.9|1550.7|1552.1|1550.9|1552.1|1550.9|1551.6|1550.4|22
1652119880000|2022-05-09 18:11:20|1552.4|1551.2|1552.6|1551.4|1552.6|1551.4|1552.3|1551.1|18
1652119890000|2022-05-09 18:11:30|1552.7|1551.5|1552.2|1551|1552.9|1551.7|1552.2|1551|77
1652119900000|2022-05-09 18:11:40|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|15
1652119910000|2022-05-09 18:11:50|1551.8|1550.6|1552.3|1551.1|1552.3|1551.1|1551.8|1550.6|22
1652119920000|2022-05-09 18:12:00|1552.2|1551|1552.9|1551.7|1552.9|1551.7|1552.2|1551|30
1652119930000|2022-05-09 18:12:10|1553.2|1552|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|44
1652119940000|2022-05-09 18:12:20|1552.8|1551.6|1552.6|1551.4|1552.8|1551.6|1552.5|1551.3|44
1652119950000|2022-05-09 18:12:30|1552.5|1551.3|1552.6|1551.4|1552.6|1551.4|1552.4|1551.2|11
1652119960000|2022-05-09 18:12:40|1552.5|1551.3|1552.5|1551.3|1552.7|1551.5|1552.4|1551.2|14
1652119970000|2022-05-09 18:12:50|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|25
1652119980000|2022-05-09 18:13:00|1553|1551.8|1552.7|1551.5|1553|1551.8|1552.7|1551.5|68
1652119990000|2022-05-09 18:13:10|1552.8|1551.6|1553.1|1551.9|1553.1|1551.9|1552.6|1551.4|21
1652120000000|2022-05-09 18:13:20|1553.3|1552.1|1553.7|1552.5|1553.7|1552.5|1553.1|1551.9|73
1652120010000|2022-05-09 18:13:30|1553.6|1552.4|1554.2|1553|1554.2|1553|1553.6|1552.4|169
1652120020000|2022-05-09 18:13:40|1554.3|1553.1|1556.1|1554.9|1556.1|1554.9|1554.1|1552.9|115
1652120030000|2022-05-09 18:13:50|1555.6|1554.4|1557.6|1556.4|1557.6|1556.4|1555.6|1554.4|125
1652120040000|2022-05-09 18:14:00|1557.4|1556.2|1554.5|1553.3|1557.4|1556.2|1554.2|1553|171
1652120050000|2022-05-09 18:14:10|1554.7|1553.5|1554.2|1553|1555|1553.8|1554.1|1552.9|113
1652120060000|2022-05-09 18:14:20|1554.3|1553.1|1554.1|1552.9|1554.7|1553.5|1553.7|1552.5|182
1652120070000|2022-05-09 18:14:30|1554.3|1553.1|1554.1|1552.9|1555.4|1554.2|1554.1|1552.9|123
1652120080000|2022-05-09 18:14:40|1554.4|1553.2|1555.1|1553.9|1555.1|1553.9|1554.4|1553.2|146
1652120090000|2022-05-09 18:14:50|1555|1553.8|1554.9|1553.7|1555|1553.8|1554|1552.8|166
1652120100000|2022-05-09 18:15:00|1554.8|1553.6|1556|1554.8|1556|1554.8|1554.8|1553.6|165
1652120110000|2022-05-09 18:15:10|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|32
1652120120000|2022-05-09 18:15:20|1555.9|1554.7|1556|1554.8|1556.1|1554.9|1555.8|1554.6|30
1652120130000|2022-05-09 18:15:30|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.4|1554.2|32
1652120140000|2022-05-09 18:15:40|1555.5|1554.3|1556.3|1555.1|1556.3|1555.1|1555.5|1554.3|105
1652120150000|2022-05-09 18:15:50|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|23
1652120160000|2022-05-09 18:16:00|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|27
1652120170000|2022-05-09 18:16:10|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|21
1652120180000|2022-05-09 18:16:20|1556.5|1555.3|1556.1|1554.9|1556.6|1555.4|1556.1|1554.9|19
1652120190000|2022-05-09 18:16:30|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1556|1554.8|13
1652120200000|2022-05-09 18:16:40|1556.3|1555.1|1557.9|1556.7|1558.1|1556.9|1556.3|1555.1|33
1652120210000|2022-05-09 18:16:50|1557.7|1556.5|1557.9|1556.7|1558.1|1556.9|1557.5|1556.3|20
1652120220000|2022-05-09 18:17:00|1558|1556.8|1557.4|1556.2|1558|1556.8|1557.1|1555.9|31
1652120230000|2022-05-09 18:17:10|1557.5|1556.3|1557.4|1556.2|1557.8|1556.6|1557.4|1556.2|14
1652120240000|2022-05-09 18:17:20|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1557|1555.8|5
1652120250000|2022-05-09 18:17:30|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|4
1652120260000|2022-05-09 18:17:40|1557|1555.8|1556.8|1555.6|1557.1|1555.9|1556.6|1555.4|22
1652120270000|2022-05-09 18:17:50|1556.9|1555.7|1556.6|1555.4|1556.9|1555.7|1556.6|1555.4|20
1652120280000|2022-05-09 18:18:00|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|5
1652120290000|2022-05-09 18:18:10|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.3|1555.1|22
1652120300000|2022-05-09 18:18:20|1556.6|1555.4|1556.3|1555.1|1556.7|1555.5|1556.3|1555.1|30
1652120310000|2022-05-09 18:18:30|1556.2|1555|1556|1554.8|1556.2|1555|1555.8|1554.6|25
1652120320000|2022-05-09 18:18:40|1556.1|1554.9|1556|1554.8|1556.3|1555.1|1556|1554.8|6
1652120330000|2022-05-09 18:18:50|||||||||9
1652120340000|2022-05-09 18:19:00|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|27
1652120350000|2022-05-09 18:19:10|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|6
1652120360000|2022-05-09 18:19:20|1556.5|1555.3|1556.3|1555.1|1556.6|1555.4|1556.3|1555.1|5
1652120370000|2022-05-09 18:19:30|1556.4|1555.2|1556.1|1554.9|1556.6|1555.4|1556.1|1554.9|45
1652120380000|2022-05-09 18:19:40|1556.2|1555|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|6
1652120390000|2022-05-09 18:19:50|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.2|1555|10
1652140800000|2022-05-10 00:00:00|1558.3|1557.1|1555.2|1554|1558.3|1557.1|1554.9|1553.7|50
1652140810000|2022-05-10 00:00:10|1555|1553.8|1555.7|1554.5|1555.7|1554.5|1554.8|1553.6|23
1652140820000|2022-05-10 00:00:20|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1554.8|1553.6|16
1652140830000|2022-05-10 00:00:30|1556.5|1555.3|1556.8|1555.6|1556.9|1555.7|1556.2|1555|16
1652140840000|2022-05-10 00:00:40|1556.9|1555.7|1557.7|1556.5|1557.7|1556.5|1556.9|1555.7|12
1652140850000|2022-05-10 00:00:50|1557.8|1556.6|1559.4|1558.2|1559.9|1558.7|1557.8|1556.6|36
1652140860000|2022-05-10 00:01:00|1559.7|1558.5|1559.3|1558.1|1560.5|1559.3|1559.3|1558.1|34
1652140870000|2022-05-10 00:01:10|1558.4|1557.2|1554.8|1553.6|1558.5|1557.3|1554.2|1553|23
1652140880000|2022-05-10 00:01:20|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|0
1652140890000|2022-05-10 00:01:30|1554.6|1553.4|1554.9|1553.7|1554.9|1553.7|1554.6|1553.4|5
1652140900000|2022-05-10 00:01:40|1554.8|1553.6|1554.7|1553.5|1554.9|1553.7|1554.7|1553.5|4
1652140910000|2022-05-10 00:01:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652140920000|2022-05-10 00:02:00|1554.8|1553.6|1553.6|1552.4|1554.8|1553.6|1553.2|1552|24
1652140930000|2022-05-10 00:02:10|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.1|1551.9|15
1652140940000|2022-05-10 00:02:20|1553.7|1552.5|1554|1552.8|1554.3|1553.1|1553.7|1552.5|5
1652140950000|2022-05-10 00:02:30|1554.2|1553|1553.5|1552.3|1554.4|1553.2|1553.5|1552.3|7
1652140960000|2022-05-10 00:02:40|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|0
1652140970000|2022-05-10 00:02:50|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.5|1552.3|4
1652140980000|2022-05-10 00:03:00|1553.7|1552.5|1554|1552.8|1554.4|1553.2|1553.7|1552.5|24
1652140990000|2022-05-10 00:03:10|1554.1|1552.9|1554.4|1553.2|1554.5|1553.3|1554|1552.8|4
1652141000000|2022-05-10 00:03:20|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652141030000|2022-05-10 00:03:50|1554.7|1553.5|1554.9|1553.7|1555|1553.8|1554.7|1553.5|3
1652141040000|2022-05-10 00:04:00|1554.7|1553.5|1554.8|1553.6|1555|1553.8|1554.7|1553.5|3
1652141050000|2022-05-10 00:04:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|0
1652141060000|2022-05-10 00:04:20|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.8|1553.6|3
1652141070000|2022-05-10 00:04:30|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1
1652141080000|2022-05-10 00:04:40|1555.5|1554.3|1554|1552.8|1555.5|1554.3|1554|1552.8|14
1652141090000|2022-05-10 00:04:50|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|7
1652141100000|2022-05-10 00:05:00|1552.7|1551.5|1552.9|1551.7|1552.9|1551.7|1552.7|1551.5|12
1652141110000|2022-05-10 00:05:10|1552.8|1551.6|1553.2|1552|1553.2|1552|1552.8|1551.6|2
1652141120000|2022-05-10 00:05:20|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1
1652141130000|2022-05-10 00:05:30|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|2
1652141140000|2022-05-10 00:05:40|1553.1|1551.9|1553.2|1552|1553.2|1552|1552.9|1551.7|12
1652141150000|2022-05-10 00:05:50|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|7
1652141160000|2022-05-10 00:06:00|||||||||2
1652141180000|2022-05-10 00:06:20|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|2
1652141190000|2022-05-10 00:06:30|1553.4|1552.2|1553.3|1552.1|1554.1|1552.9|1553.3|1552.1|16
1652141200000|2022-05-10 00:06:40|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|1
1652141210000|2022-05-10 00:06:50|1553.4|1552.2|1553.3|1552.1|1553.4|1552.2|1553.3|1552.1|2
1652141220000|2022-05-10 00:07:00|1553.2|1552|1553.4|1552.2|1553.6|1552.4|1553.2|1552|3
1652141230000|2022-05-10 00:07:10|1553.3|1552.1|1553.1|1551.9|1553.3|1552.1|1553.1|1551.9|1
1652141240000|2022-05-10 00:07:20|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652141250000|2022-05-10 00:07:30|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|2
1652141270000|2022-05-10 00:07:50|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|2
1652141280000|2022-05-10 00:08:00|1553.1|1551.9|1553.8|1552.6|1553.8|1552.6|1553.1|1551.9|5
1652141290000|2022-05-10 00:08:10|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|1
1652141320000|2022-05-10 00:08:40|||||||||5
1652141340000|2022-05-10 00:09:00|1553.9|1552.7|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|2
1652141350000|2022-05-10 00:09:10|1553.9|1552.7|1554.6|1553.4|1554.6|1553.4|1553.9|1552.7|3
1652141360000|2022-05-10 00:09:20|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1652141370000|2022-05-10 00:09:30|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|0
1652141380000|2022-05-10 00:09:40|1554.4|1553.2|1554.6|1553.4|1554.6|1553.4|1554.4|1553.2|0
1652141390000|2022-05-10 00:09:50|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|11
1652141400000|2022-05-10 00:10:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|3
1652141410000|2022-05-10 00:10:10|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652141420000|2022-05-10 00:10:20|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|2
1652141460000|2022-05-10 00:11:00|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|1
1652141480000|2022-05-10 00:11:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|5
1652141510000|2022-05-10 00:11:50|||||||||3
1652141550000|2022-05-10 00:12:30|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652141570000|2022-05-10 00:12:50|||||||||1
1652141580000|2022-05-10 00:13:00|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|1
1652141590000|2022-05-10 00:13:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|5
1652141610000|2022-05-10 00:13:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|1
1652141620000|2022-05-10 00:13:40|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|2
1652141630000|2022-05-10 00:13:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652141640000|2022-05-10 00:14:00|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|4
1652141660000|2022-05-10 00:14:20|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1652141690000|2022-05-10 00:14:50|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|12
1652141700000|2022-05-10 00:15:00|||||||||25
1652141710000|2022-05-10 00:15:10|||||||||6
1652141720000|2022-05-10 00:15:20|||||||||4
1652141730000|2022-05-10 00:15:30|||||||||13
1652141740000|2022-05-10 00:15:40|||||||||23
1652141760000|2022-05-10 00:16:00|||||||||23
1652141800000|2022-05-10 00:16:40|||||||||3
1652141810000|2022-05-10 00:16:50|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|6
1652141820000|2022-05-10 00:17:00|1552.6|1551.4|1551.9|1550.7|1552.6|1551.4|1551.9|1550.7|3
1652141830000|2022-05-10 00:17:10|1551.8|1550.6|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|8
1652141840000|2022-05-10 00:17:20|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|5
1652141850000|2022-05-10 00:17:30|1552.2|1551|1552.1|1550.9|1552.2|1551|1552.1|1550.9|0
1652141860000|2022-05-10 00:17:40|1551.9|1550.7|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|7
1652141880000|2022-05-10 00:18:00|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652141890000|2022-05-10 00:18:10|||||||||7
1652141910000|2022-05-10 00:18:30|1551.7|1550.5|1551.3|1550.1|1551.8|1550.6|1551.3|1550.1|7
1652141920000|2022-05-10 00:18:40|||||||||1
1652141930000|2022-05-10 00:18:50|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1550.9|1549.7|4
1652141940000|2022-05-10 00:19:00|1551.2|1550|1551.5|1550.3|1551.8|1550.6|1551.2|1550|6
1652141950000|2022-05-10 00:19:10|1551.8|1550.6|1551.4|1550.2|1551.8|1550.6|1551.4|1550.2|5
1652141970000|2022-05-10 00:19:30|1551.3|1550.1|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652142000000|2022-05-10 00:20:00|1551.4|1550.2|1550.8|1549.6|1551.4|1550.2|1550.8|1549.6|3
1652142030000|2022-05-10 00:20:30|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.3|1549.1|15
1652142040000|2022-05-10 00:20:40|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|1
1652142050000|2022-05-10 00:20:50|||||||||1
1652142060000|2022-05-10 00:21:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.2|1549|6
1652142080000|2022-05-10 00:21:20|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142090000|2022-05-10 00:21:30|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|10
1652142110000|2022-05-10 00:21:50|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1
1652142120000|2022-05-10 00:22:00|1550.6|1549.4|1550.4|1549.2|1550.6|1549.4|1550.4|1549.2|2
1652142130000|2022-05-10 00:22:10|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|2
1652142150000|2022-05-10 00:22:30|1550.2|1549|1550.1|1548.9|1550.2|1549|1550.1|1548.9|2
1652142170000|2022-05-10 00:22:50|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1
1652142180000|2022-05-10 00:23:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142210000|2022-05-10 00:23:30|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142220000|2022-05-10 00:23:40|1550.7|1549.5|1550.8|1549.6|1550.8|1549.6|1550.7|1549.5|6
1652142230000|2022-05-10 00:23:50|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1
1652142240000|2022-05-10 00:24:00|1551|1549.8|1551|1549.8|1551|1549.8|1551|1549.8|1
1652142250000|2022-05-10 00:24:10|1551.1|1549.9|1551.3|1550.1|1551.3|1550.1|1551.1|1549.9|2
1652142260000|2022-05-10 00:24:20|1551.4|1550.2|1551.7|1550.5|1551.7|1550.5|1551.4|1550.2|1
1652142290000|2022-05-10 00:24:50|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|0
1652142300000|2022-05-10 00:25:00|1551.7|1550.5|1551.6|1550.4|1551.7|1550.5|1551.6|1550.4|1
1652142310000|2022-05-10 00:25:10|||||||||1
1652142320000|2022-05-10 00:25:20|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|0
1652142360000|2022-05-10 00:26:00|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652142370000|2022-05-10 00:26:10|1551.5|1550.3|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|5
1652142380000|2022-05-10 00:26:20|1552|1550.8|1552.5|1551.3|1552.5|1551.3|1552|1550.8|0
1652142390000|2022-05-10 00:26:30|1552.4|1551.2|1552.3|1551.1|1552.4|1551.2|1552.3|1551.1|26
1652142400000|2022-05-10 00:26:40|1552.2|1551|1551.6|1550.4|1552.2|1551|1551.6|1550.4|4
1652142410000|2022-05-10 00:26:50|1551.7|1550.5|1551.1|1549.9|1551.7|1550.5|1550.8|1549.6|12
1652142420000|2022-05-10 00:27:00|1551|1549.8|1550.6|1549.4|1551|1549.8|1550.6|1549.4|9
1652142430000|2022-05-10 00:27:10|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.3|1549.1|1
1652142440000|2022-05-10 00:27:20|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.2|1549|4
1652142460000|2022-05-10 00:27:40|1550.4|1549.2|1550.4|1549.2|1550.5|1549.3|1550.3|1549.1|0
1652142470000|2022-05-10 00:27:50|1550.3|1549.1|1550.4|1549.2|1550.4|1549.2|1550.2|1549|1
1652142480000|2022-05-10 00:28:00|1550.5|1549.3|1550.3|1549.1|1550.5|1549.3|1550.3|1549.1|1
1652142520000|2022-05-10 00:28:40|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|1
1652142530000|2022-05-10 00:28:50|||||||||2
1652142540000|2022-05-10 00:29:00|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|0
1652142550000|2022-05-10 00:29:10|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|4
1652142590000|2022-05-10 00:29:50|1550.1|1548.9|1550.2|1549|1550.2|1549|1550.1|1548.9|1
1652142600000|2022-05-10 00:30:00|||||||||1
1652142620000|2022-05-10 00:30:20|1550.4|1549.2|1550.9|1549.7|1550.9|1549.7|1550.4|1549.2|4
1652142650000|2022-05-10 00:30:50|1550.8|1549.6|1551|1549.8|1551|1549.8|1550.8|1549.6|1
1652142660000|2022-05-10 00:31:00|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|3
1652142680000|2022-05-10 00:31:20|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|3
1652142690000|2022-05-10 00:31:30|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|3
1652142700000|2022-05-10 00:31:40|||||||||2
1652142720000|2022-05-10 00:32:00|||||||||2
1652142730000|2022-05-10 00:32:10|1551.9|1550.7|1552|1550.8|1552|1550.8|1551.9|1550.7|1
1652142750000|2022-05-10 00:32:30|1552.2|1551|1552.2|1551|1552.2|1551|1552.2|1551|3
1652142770000|2022-05-10 00:32:50|1552.3|1551.1|1552.4|1551.2|1552.4|1551.2|1552.3|1551.1|1
1652142780000|2022-05-10 00:33:00|1552.2|1551|1552.2|1551|1552.2|1551|1552.2|1551|1
1652142800000|2022-05-10 00:33:20|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|0
1652142820000|2022-05-10 00:33:40|1551.5|1550.3|1551|1549.8|1551.5|1550.3|1551|1549.8|6
1652142840000|2022-05-10 00:34:00|1551.1|1549.9|1550.9|1549.7|1551.1|1549.9|1550.9|1549.7|2
1652142850000|2022-05-10 00:34:10|1550.8|1549.6|1550.9|1549.7|1551.1|1549.9|1550.8|1549.6|5
1652142870000|2022-05-10 00:34:30|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|4
1652142880000|2022-05-10 00:34:40|1551.3|1550.1|1551.6|1550.4|1551.6|1550.4|1551.3|1550.1|5
1652142890000|2022-05-10 00:34:50|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|13
1652142910000|2022-05-10 00:35:10|||||||||1
1652142930000|2022-05-10 00:35:30|||||||||1
1652142970000|2022-05-10 00:36:10|1551.1|1549.9|1550.9|1549.7|1551.1|1549.9|1550.9|1549.7|1
1652142980000|2022-05-10 00:36:20|1550.8|1549.6|1550.9|1549.7|1550.9|1549.7|1550.6|1549.4|2
1652142990000|2022-05-10 00:36:30|1551|1549.8|1551|1549.8|1551|1549.8|1551|1549.8|1
1652143000000|2022-05-10 00:36:40|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|2
1652143010000|2022-05-10 00:36:50|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652143020000|2022-05-10 00:37:00|1551.5|1550.3|1551.3|1550.1|1551.5|1550.3|1551.3|1550.1|2
1652143040000|2022-05-10 00:37:20|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|0
1652143050000|2022-05-10 00:37:30|1551.2|1550|1551.3|1550.1|1551.3|1550.1|1551.2|1550|1
1652143120000|2022-05-10 00:38:40|||||||||2
1652143140000|2022-05-10 00:39:00|||||||||1
1652143180000|2022-05-10 00:39:40|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|0
1652143200000|2022-05-10 00:40:00|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|5
1652143270000|2022-05-10 00:41:10|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652143310000|2022-05-10 00:41:50|||||||||2
1652143320000|2022-05-10 00:42:00|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|3
1652143380000|2022-05-10 00:43:00|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|2
1652143390000|2022-05-10 00:43:10|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|0
1652143440000|2022-05-10 00:44:00|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|3
1652143480000|2022-05-10 00:44:40|1551.2|1550|1551.3|1550.1|1551.3|1550.1|1551.2|1550|2
1652143490000|2022-05-10 00:44:50|1551.1|1549.9|1551.1|1549.9|1551.3|1550.1|1551.1|1549.9|12
1652143500000|2022-05-10 00:45:00|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|8
1652143510000|2022-05-10 00:45:10|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|2
1652143530000|2022-05-10 00:45:30|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|0
1652143540000|2022-05-10 00:45:40|1551.2|1550|1551.4|1550.2|1551.5|1550.3|1551.2|1550|24
1652143580000|2022-05-10 00:46:20|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|6
1652143600000|2022-05-10 00:46:40|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|0
1652143640000|2022-05-10 00:47:20|||||||||2
1652143650000|2022-05-10 00:47:30|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652143670000|2022-05-10 00:47:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652143850000|2022-05-10 00:50:50|1550.9|1549.7|1550.6|1549.4|1550.9|1549.7|1550.6|1549.4|5
1652143860000|2022-05-10 00:51:00|1550.5|1549.3|1550.3|1549.1|1550.5|1549.3|1550.3|1549.1|7
1652143880000|2022-05-10 00:51:20|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|5
1652143950000|2022-05-10 00:52:30|||||||||1
1652143970000|2022-05-10 00:52:50|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1
1652143990000|2022-05-10 00:53:10|||||||||1
1652144010000|2022-05-10 00:53:30|1550.2|1549|1550.5|1549.3|1550.5|1549.3|1550.2|1549|1
1652144020000|2022-05-10 00:53:40|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1
1652144030000|2022-05-10 00:53:50|1550|1548.8|1550.1|1548.9|1550.1|1548.9|1550|1548.8|1
1652144040000|2022-05-10 00:54:00|1549.7|1548.5|1549.7|1548.5|1549.9|1548.7|1549.7|1548.5|84
1652144060000|2022-05-10 00:54:20|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|5
1652144080000|2022-05-10 00:54:40|1549.7|1548.5|1549.8|1548.6|1549.8|1548.6|1549.7|1548.5|1
1652144100000|2022-05-10 00:55:00|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|3
1652144120000|2022-05-10 00:55:20|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1
1652144130000|2022-05-10 00:55:30|1550|1548.8|1550|1548.8|1550|1548.8|1550|1548.8|1
1652144170000|2022-05-10 00:56:10|||||||||2
1652144190000|2022-05-10 00:56:30|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|2
1652144200000|2022-05-10 00:56:40|||||||||3
1652144230000|2022-05-10 00:57:10|1549.9|1548.7|1549.8|1548.6|1549.9|1548.7|1549.8|1548.6|1
1652144260000|2022-05-10 00:57:40|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|0
1652144270000|2022-05-10 00:57:50|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|2
1652144280000|2022-05-10 00:58:00|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|4
1652144300000|2022-05-10 00:58:20|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1
1652144340000|2022-05-10 00:59:00|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|0
1652144360000|2022-05-10 00:59:20|||||||||1
1652144390000|2022-05-10 00:59:50|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|0
1652144400000|2022-05-10 01:00:00|1550|1548.8|1549.7|1548.5|1550|1548.8|1549.6|1548.4|20
1652144410000|2022-05-10 01:00:10|||||||||7
1652144420000|2022-05-10 01:00:20|1549.6|1548.4|1550.1|1548.9|1550.2|1549|1549.6|1548.4|24
1652144430000|2022-05-10 01:00:30|1550.4|1549.2|1551.4|1550.2|1551.4|1550.2|1550.2|1549|33
1652144440000|2022-05-10 01:00:40|1551.5|1550.3|1552.6|1551.4|1552.6|1551.4|1551.4|1550.2|31
1652144450000|2022-05-10 01:00:50|1552.3|1551.1|1553.5|1552.3|1553.5|1552.3|1552.3|1551.1|19
1652144460000|2022-05-10 01:01:00|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|8
1652144470000|2022-05-10 01:01:10|1553.3|1552.1|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|3
1652144480000|2022-05-10 01:01:20|1553.3|1552.1|1553.5|1552.3|1553.6|1552.4|1553.3|1552.1|5
1652144490000|2022-05-10 01:01:30|1553.6|1552.4|1553.7|1552.5|1553.8|1552.6|1553.5|1552.3|3
1652144500000|2022-05-10 01:01:40|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.6|1552.4|9
1652144510000|2022-05-10 01:01:50|1554.2|1553|1553.8|1552.6|1554.2|1553|1553.8|1552.6|5
1652144520000|2022-05-10 01:02:00|1553.6|1552.4|1554|1552.8|1554|1552.8|1553.6|1552.4|2
1652144530000|2022-05-10 01:02:10|1554.1|1552.9|1554.7|1553.5|1554.7|1553.5|1553.8|1552.6|2
1652144540000|2022-05-10 01:02:20|1554.8|1553.6|1554.5|1553.3|1554.9|1553.7|1554.5|1553.3|4
1652144550000|2022-05-10 01:02:30|1554.4|1553.2|1554.1|1552.9|1554.4|1553.2|1553.8|1552.6|3
1652144560000|2022-05-10 01:02:40|1554.2|1553|1553.5|1552.3|1554.2|1553|1553.5|1552.3|1
1652144570000|2022-05-10 01:02:50|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.4|1552.2|3
1652144580000|2022-05-10 01:03:00|1553.5|1552.3|1552.4|1551.2|1553.5|1552.3|1552.4|1551.2|3
1652144590000|2022-05-10 01:03:10|1552.5|1551.3|1552.9|1551.7|1552.9|1551.7|1552.5|1551.3|5
1652144610000|2022-05-10 01:03:30|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652144620000|2022-05-10 01:03:40|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|1
1652144630000|2022-05-10 01:03:50|1552.8|1551.6|1552.2|1551|1552.8|1551.6|1552.2|1551|2
1652144640000|2022-05-10 01:04:00|1552.1|1550.9|1552.2|1551|1552.2|1551|1551.8|1550.6|1
1652144650000|2022-05-10 01:04:10|1552.1|1550.9|1551.8|1550.6|1552.1|1550.9|1551.8|1550.6|1
1652144660000|2022-05-10 01:04:20|1551.7|1550.5|1551.6|1550.4|1551.8|1550.6|1551.6|1550.4|2
1652144670000|2022-05-10 01:04:30|1551.3|1550.1|1550.9|1549.7|1551.3|1550.1|1550.9|1549.7|5
1652144680000|2022-05-10 01:04:40|1550.8|1549.6|1550.7|1549.5|1550.8|1549.6|1550.6|1549.4|3
1652144690000|2022-05-10 01:04:50|1550.8|1549.6|1551.3|1550.1|1551.3|1550.1|1550.8|1549.6|3
1652144700000|2022-05-10 01:05:00|1551.2|1550|1551.1|1549.9|1551.2|1550|1551|1549.8|3
1652144710000|2022-05-10 01:05:10|1551.2|1550|1551|1549.8|1551.3|1550.1|1551|1549.8|4
1652144720000|2022-05-10 01:05:20|1550.9|1549.7|1551.2|1550|1551.2|1550|1550.8|1549.6|2
1652144730000|2022-05-10 01:05:30|1551.8|1550.6|1552.2|1551|1552.3|1551.1|1551.7|1550.5|7
1652144740000|2022-05-10 01:05:40|1552.1|1550.9|1552.2|1551|1552.2|1551|1552.1|1550.9|1
1652144750000|2022-05-10 01:05:50|1552.3|1551.1|1552.6|1551.4|1552.6|1551.4|1552.3|1551.1|0
1652144760000|2022-05-10 01:06:00|1552.7|1551.5|1553|1551.8|1553|1551.8|1552.6|1551.4|4
1652144770000|2022-05-10 01:06:10|1552.9|1551.7|1553|1551.8|1553|1551.8|1552.9|1551.7|5
1652144780000|2022-05-10 01:06:20|1552.9|1551.7|1552.8|1551.6|1553|1551.8|1552.8|1551.6|4
1652144790000|2022-05-10 01:06:30|1552.7|1551.5|1553|1551.8|1553|1551.8|1552.7|1551.5|4
1652144800000|2022-05-10 01:06:40|1553.1|1551.9|1552.9|1551.7|1553.1|1551.9|1552.9|1551.7|2
1652144810000|2022-05-10 01:06:50|1552.2|1551|1552.1|1550.9|1552.2|1551|1552|1550.8|9
1652144820000|2022-05-10 01:07:00|1552.4|1551.2|1551.6|1550.4|1552.4|1551.2|1551.6|1550.4|7
1652144830000|2022-05-10 01:07:10|1551.7|1550.5|1551.9|1550.7|1552.1|1550.9|1551.7|1550.5|3
1652144840000|2022-05-10 01:07:20|1552|1550.8|1552|1550.8|1552.1|1550.9|1552|1550.8|2
1652144850000|2022-05-10 01:07:30|||||||||1
1652144860000|2022-05-10 01:07:40|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|3
1652144870000|2022-05-10 01:07:50|1552.1|1550.9|1552.3|1551.1|1552.3|1551.1|1552|1550.8|6
1652144880000|2022-05-10 01:08:00|1552.2|1551|1553.1|1551.9|1553.1|1551.9|1552.2|1551|6
1652144890000|2022-05-10 01:08:10|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|3
1652144900000|2022-05-10 01:08:20|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553|1551.8|2
1652144920000|2022-05-10 01:08:40|1553|1551.8|1552.8|1551.6|1553|1551.8|1552.8|1551.6|1
1652144930000|2022-05-10 01:08:50|1552.7|1551.5|1553.1|1551.9|1553.1|1551.9|1552.7|1551.5|1
1652144940000|2022-05-10 01:09:00|1552.8|1551.6|1553.1|1551.9|1553.1|1551.9|1552.8|1551.6|4
1652144950000|2022-05-10 01:09:10|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|3
1652144960000|2022-05-10 01:09:20|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|2
1652144970000|2022-05-10 01:09:30|1553|1551.8|1552.6|1551.4|1553|1551.8|1552.6|1551.4|6
1652144980000|2022-05-10 01:09:40|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652144990000|2022-05-10 01:09:50|1552.6|1551.4|1552.6|1551.4|1552.6|1551.4|1552.6|1551.4|0
1652145000000|2022-05-10 01:10:00|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652145010000|2022-05-10 01:10:10|1552.7|1551.5|1552.5|1551.3|1552.7|1551.5|1552.5|1551.3|1
1652145020000|2022-05-10 01:10:20|1552.4|1551.2|1552.2|1551|1552.4|1551.2|1552.2|1551|4
1652145030000|2022-05-10 01:10:30|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|0
1652145040000|2022-05-10 01:10:40|1551.8|1550.6|1550.9|1549.7|1551.8|1550.6|1550.9|1549.7|6
1652145050000|2022-05-10 01:10:50|1550.8|1549.6|1551.4|1550.2|1551.4|1550.2|1550.8|1549.6|1
1652145060000|2022-05-10 01:11:00|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|0
1652145070000|2022-05-10 01:11:10|1551.5|1550.3|1551.2|1550|1551.5|1550.3|1551.2|1550|0
1652145080000|2022-05-10 01:11:20|1551.1|1549.9|1550.8|1549.6|1551.1|1549.9|1550.8|1549.6|3
1652145090000|2022-05-10 01:11:30|1550.7|1549.5|1550.3|1549.1|1550.7|1549.5|1550.3|1549.1|6
1652145100000|2022-05-10 01:11:40|1550.2|1549|1550.1|1548.9|1550.2|1549|1550.1|1548.9|0
1652145110000|2022-05-10 01:11:50|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|0
1652145120000|2022-05-10 01:12:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.2|1549|4
1652145160000|2022-05-10 01:12:40|1550.6|1549.4|1550.3|1549.1|1550.6|1549.4|1550.3|1549.1|2
1652145170000|2022-05-10 01:12:50|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.3|1549.1|0
1652145180000|2022-05-10 01:13:00|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|0
1652145190000|2022-05-10 01:13:10|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|5
1652145200000|2022-05-10 01:13:20|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|0
1652145210000|2022-05-10 01:13:30|1550.9|1549.7|1550.9|1549.7|1551|1549.8|1550.9|1549.7|10
1652145220000|2022-05-10 01:13:40|1551|1549.8|1551|1549.8|1551|1549.8|1550.9|1549.7|0
1652145230000|2022-05-10 01:13:50|1551.1|1549.9|1551.2|1550|1551.2|1550|1551|1549.8|0
1652145240000|2022-05-10 01:14:00|1551.3|1550.1|1551.5|1550.3|1551.5|1550.3|1551.3|1550.1|1
1652145250000|2022-05-10 01:14:10|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1652145260000|2022-05-10 01:14:20|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652145280000|2022-05-10 01:14:40|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|0
1652145290000|2022-05-10 01:14:50|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652145300000|2022-05-10 01:15:00|1551.2|1550|1552|1550.8|1552.1|1550.9|1551.2|1550|7
1652145310000|2022-05-10 01:15:10|1551.9|1550.7|1552.7|1551.5|1552.8|1551.6|1551.9|1550.7|2
1652145320000|2022-05-10 01:15:20|1552.5|1551.3|1552.9|1551.7|1552.9|1551.7|1552.5|1551.3|4
1652145330000|2022-05-10 01:15:30|1552.8|1551.6|1553.3|1552.1|1553.3|1552.1|1552.5|1551.3|7
1652145340000|2022-05-10 01:15:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|5
1652145350000|2022-05-10 01:15:50|1553.3|1552.1|1553.4|1552.2|1553.4|1552.2|1553.2|1552|7
1652145360000|2022-05-10 01:16:00|1553.6|1552.4|1553.4|1552.2|1553.7|1552.5|1552.9|1551.7|28
1652145370000|2022-05-10 01:16:10|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.6|1551.4|18
1652145380000|2022-05-10 01:16:20|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652145390000|2022-05-10 01:16:30|1552.7|1551.5|1552.2|1551|1552.7|1551.5|1552.1|1550.9|5
1652145400000|2022-05-10 01:16:40|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.1|1550.9|2
1652145410000|2022-05-10 01:16:50|1552.1|1550.9|1552.7|1551.5|1552.7|1551.5|1552.1|1550.9|6
1652145420000|2022-05-10 01:17:00|1552.6|1551.4|1552.8|1551.6|1553|1551.8|1552.3|1551.1|15
1652145430000|2022-05-10 01:17:10|1552.9|1551.7|1552.7|1551.5|1552.9|1551.7|1552.7|1551.5|1
1652145440000|2022-05-10 01:17:20|1552.8|1551.6|1552.6|1551.4|1552.8|1551.6|1552.4|1551.2|5
1652145450000|2022-05-10 01:17:30|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|4
1652145460000|2022-05-10 01:17:40|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652145470000|2022-05-10 01:17:50|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1553|1551.8|0
1652145480000|2022-05-10 01:18:00|1553.2|1552|1553.7|1552.5|1553.7|1552.5|1553.2|1552|4
1652145490000|2022-05-10 01:18:10|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|6
1652145500000|2022-05-10 01:18:20|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|1
1652145510000|2022-05-10 01:18:30|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|7
1652145530000|2022-05-10 01:18:50|1553.7|1552.5|1553.4|1552.2|1553.7|1552.5|1553.4|1552.2|0
1652145540000|2022-05-10 01:19:00|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|2
1652145560000|2022-05-10 01:19:20|1552.8|1551.6|1552.5|1551.3|1552.8|1551.6|1552.5|1551.3|1
1652145570000|2022-05-10 01:19:30|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|0
1652145580000|2022-05-10 01:19:40|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|0
1652145600000|2022-05-10 01:20:00|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|2
1652145610000|2022-05-10 01:20:10|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1553|1551.8|1
1652145620000|2022-05-10 01:20:20|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|0
1652145630000|2022-05-10 01:20:30|1553.3|1552.1|1553|1551.8|1553.3|1552.1|1552.9|1551.7|0
1652145640000|2022-05-10 01:20:40|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1652145660000|2022-05-10 01:21:00|1552.4|1551.2|1552.8|1551.6|1552.9|1551.7|1552.3|1551.1|7
1652145680000|2022-05-10 01:21:20|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1652145710000|2022-05-10 01:21:50|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|1
1652145720000|2022-05-10 01:22:00|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|2
1652145740000|2022-05-10 01:22:20|1553.3|1552.1|1553.2|1552|1553.3|1552.1|1553.2|1552|1
1652145750000|2022-05-10 01:22:30|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1553|1551.8|0
1652145770000|2022-05-10 01:22:50|1553.4|1552.2|1553.2|1552|1553.4|1552.2|1553.2|1552|5
1652145780000|2022-05-10 01:23:00|1553.1|1551.9|1553.1|1551.9|1553.2|1552|1553.1|1551.9|5
1652145790000|2022-05-10 01:23:10|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|1
1652145800000|2022-05-10 01:23:20|1553.2|1552|1553.5|1552.3|1553.5|1552.3|1553.2|1552|4
1652145850000|2022-05-10 01:24:10|1553.4|1552.2|1553.5|1552.3|1553.5|1552.3|1553.4|1552.2|1
1652145860000|2022-05-10 01:24:20|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|0
1652145880000|2022-05-10 01:24:40|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.2|1552|0
1652145900000|2022-05-10 01:25:00|1552.8|1551.6|1552.6|1551.4|1553|1551.8|1552.6|1551.4|4
1652145910000|2022-05-10 01:25:10|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|0
1652145920000|2022-05-10 01:25:20|1552.3|1551.1|1552.3|1551.1|1552.5|1551.3|1552.3|1551.1|2
1652145950000|2022-05-10 01:25:50|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1
1652145960000|2022-05-10 01:26:00|1552.6|1551.4|1552.9|1551.7|1552.9|1551.7|1552.6|1551.4|2
1652145970000|2022-05-10 01:26:10|1553.1|1551.9|1553.8|1552.6|1553.8|1552.6|1553.1|1551.9|6
1652145980000|2022-05-10 01:26:20|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652145990000|2022-05-10 01:26:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1652146000000|2022-05-10 01:26:40|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652146020000|2022-05-10 01:27:00|1553.6|1552.4|1553.3|1552.1|1553.6|1552.4|1553.3|1552.1|2
1652146050000|2022-05-10 01:27:30|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|3
1652146070000|2022-05-10 01:27:50|1553.2|1552|1553.3|1552.1|1553.3|1552.1|1553.2|1552|3
1652146080000|2022-05-10 01:28:00|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652146100000|2022-05-10 01:28:20|1553|1551.8|1552.4|1551.2|1553|1551.8|1552.4|1551.2|4
1652146110000|2022-05-10 01:28:30|1552.5|1551.3|1552.6|1551.4|1552.6|1551.4|1552.5|1551.3|1
1652146120000|2022-05-10 01:28:40|1552.5|1551.3|1552.3|1551.1|1552.5|1551.3|1552.2|1551|2
1652146140000|2022-05-10 01:29:00|1552.2|1551|1551.9|1550.7|1552.2|1551|1551.9|1550.7|2
1652146150000|2022-05-10 01:29:10|1551.6|1550.4|1551.3|1550.1|1551.6|1550.4|1551.1|1549.9|13
1652146160000|2022-05-10 01:29:20|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|1
1652146190000|2022-05-10 01:29:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1550.9|1549.7|0
1652146200000|2022-05-10 01:30:00|1551|1549.8|1551.1|1549.9|1551.2|1550|1550.9|1549.7|6
1652146230000|2022-05-10 01:30:30|1551|1549.8|1550.9|1549.7|1551|1549.8|1550.9|1549.7|0
1652146260000|2022-05-10 01:31:00|1550.4|1549.2|1550.6|1549.4|1550.6|1549.4|1550.1|1548.9|26
1652146270000|2022-05-10 01:31:10|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|2
1652146290000|2022-05-10 01:31:30|1550.6|1549.4|1550.8|1549.6|1550.8|1549.6|1550.6|1549.4|2
1652146310000|2022-05-10 01:31:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652146320000|2022-05-10 01:32:00|1551|1549.8|1551|1549.8|1551|1549.8|1550.8|1549.6|4
1652146330000|2022-05-10 01:32:10|1551.1|1549.9|1552.1|1550.9|1552.1|1550.9|1551.1|1549.9|3
1652146340000|2022-05-10 01:32:20|1552.2|1551|1552.7|1551.5|1552.8|1551.6|1552.2|1551|1
1652146350000|2022-05-10 01:32:30|1552.8|1551.6|1552.2|1551|1552.8|1551.6|1552.1|1550.9|13
1652146360000|2022-05-10 01:32:40|1552.3|1551.1|1551.9|1550.7|1552.3|1551.1|1551.9|1550.7|5
1652146370000|2022-05-10 01:32:50|1552.3|1551.1|1553.5|1552.3|1553.5|1552.3|1552.3|1551.1|7
1652146410000|2022-05-10 01:33:30|1553.6|1552.4|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|4
1652146420000|2022-05-10 01:33:40|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|0
1652146440000|2022-05-10 01:34:00|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|7
1652146450000|2022-05-10 01:34:10|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1652146470000|2022-05-10 01:34:30|1553.4|1552.2|1554.2|1553|1554.2|1553|1553.4|1552.2|7
1652146500000|2022-05-10 01:35:00|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|4
1652146520000|2022-05-10 01:35:20|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1652146530000|2022-05-10 01:35:30|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|5
1652146550000|2022-05-10 01:35:50|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|1
1652146560000|2022-05-10 01:36:00|1554.5|1553.3|1554.1|1552.9|1554.5|1553.3|1554.1|1552.9|7
1652146570000|2022-05-10 01:36:10|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.7|1552.5|0
1652146580000|2022-05-10 01:36:20|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|0
1652146590000|2022-05-10 01:36:30|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1652146600000|2022-05-10 01:36:40|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|0
1652146610000|2022-05-10 01:36:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.2|1552|0
1652146620000|2022-05-10 01:37:00|1553.6|1552.4|1553.2|1552|1553.6|1552.4|1553.2|1552|8
1652146670000|2022-05-10 01:37:50|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1553|1551.8|2
1652146680000|2022-05-10 01:38:00|1552.9|1551.7|1552.5|1551.3|1552.9|1551.7|1552.4|1551.2|9
1652146690000|2022-05-10 01:38:10|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1
1652146700000|2022-05-10 01:38:20|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|1
1652146710000|2022-05-10 01:38:30|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1552.9|1551.7|1
1652146720000|2022-05-10 01:38:40|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652146730000|2022-05-10 01:38:50|1553.1|1551.9|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|2
1652146740000|2022-05-10 01:39:00|1553.1|1551.9|1552.9|1551.7|1553.1|1551.9|1552.9|1551.7|2
1652146750000|2022-05-10 01:39:10|1552.8|1551.6|1552.7|1551.5|1552.8|1551.6|1552.7|1551.5|1
1652146760000|2022-05-10 01:39:20|1552.6|1551.4|1553.1|1551.9|1553.1|1551.9|1552.6|1551.4|2
1652146790000|2022-05-10 01:39:50|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652146800000|2022-05-10 01:40:00|||||||||1
1652146820000|2022-05-10 01:40:20|1553.3|1552.1|1553.5|1552.3|1553.5|1552.3|1553.2|1552|16
1652146830000|2022-05-10 01:40:30|1553.6|1552.4|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|1
1652146840000|2022-05-10 01:40:40|1553.6|1552.4|1554|1552.8|1554|1552.8|1553.6|1552.4|16
1652146850000|2022-05-10 01:40:50|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|0
1652146860000|2022-05-10 01:41:00|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|0
1652146870000|2022-05-10 01:41:10|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|5
1652146910000|2022-05-10 01:41:50|1554.4|1553.2|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|5
1652146920000|2022-05-10 01:42:00|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|8
1652146930000|2022-05-10 01:42:10|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1
1652146940000|2022-05-10 01:42:20|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|9
1652146950000|2022-05-10 01:42:30|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652146960000|2022-05-10 01:42:40|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652146970000|2022-05-10 01:42:50|||||||||1
1652146980000|2022-05-10 01:43:00|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1
1652147010000|2022-05-10 01:43:30|1555|1553.8|1555.3|1554.1|1555.4|1554.2|1555|1553.8|11
1652147020000|2022-05-10 01:43:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|1
1652147030000|2022-05-10 01:43:50|1555.4|1554.2|1555.7|1554.5|1556|1554.8|1555.4|1554.2|12
1652147040000|2022-05-10 01:44:00|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|1
1652147050000|2022-05-10 01:44:10|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|13
1652147060000|2022-05-10 01:44:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|11
1652147070000|2022-05-10 01:44:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|3
1652147080000|2022-05-10 01:44:40|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|4
1652147090000|2022-05-10 01:44:50|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|9
1652147100000|2022-05-10 01:45:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|9
1652147110000|2022-05-10 01:45:10|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|23
1652147120000|2022-05-10 01:45:20|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|22
1652147130000|2022-05-10 01:45:30|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.9|1557.7|11
1652147140000|2022-05-10 01:45:40|1559|1557.8|1559.4|1558.2|1559.4|1558.2|1559|1557.8|18
1652147150000|2022-05-10 01:45:50|1559.3|1558.1|1558.8|1557.6|1559.3|1558.1|1558.8|1557.6|5
1652147160000|2022-05-10 01:46:00|1558.7|1557.5|1558.9|1557.7|1559.1|1557.9|1558.7|1557.5|5
1652147170000|2022-05-10 01:46:10|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|3
1652147180000|2022-05-10 01:46:20|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|0
1652147190000|2022-05-10 01:46:30|1559.2|1558|1558.8|1557.6|1559.3|1558.1|1558.8|1557.6|11
1652147200000|2022-05-10 01:46:40|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|1
1652147210000|2022-05-10 01:46:50|1558.5|1557.3|1558.3|1557.1|1558.6|1557.4|1558.3|1557.1|3
1652147220000|2022-05-10 01:47:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|16
1652147230000|2022-05-10 01:47:10|||||||||13
1652147240000|2022-05-10 01:47:20|1558|1556.8|1557.6|1556.4|1558|1556.8|1557.6|1556.4|20
1652147250000|2022-05-10 01:47:30|1557.5|1556.3|1558.3|1557.1|1558.3|1557.1|1557.5|1556.3|9
1652147260000|2022-05-10 01:47:40|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|0
1652147270000|2022-05-10 01:47:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1652147290000|2022-05-10 01:48:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|1
1652147310000|2022-05-10 01:48:30|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|4
1652147330000|2022-05-10 01:48:50|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|4
1652147340000|2022-05-10 01:49:00|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1556.7|1555.5|14
1652147350000|2022-05-10 01:49:10|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|13
1652147360000|2022-05-10 01:49:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652147370000|2022-05-10 01:49:30|1557.2|1556|1557.3|1556.1|1557.4|1556.2|1557.2|1556|1
1652147390000|2022-05-10 01:49:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|0
1652147400000|2022-05-10 01:50:00|1557.3|1556.1|1556.9|1555.7|1557.3|1556.1|1556.9|1555.7|3
1652147420000|2022-05-10 01:50:20|1557|1555.8|1557.4|1556.2|1557.5|1556.3|1557|1555.8|3
1652147430000|2022-05-10 01:50:30|1557.5|1556.3|1557.9|1556.7|1557.9|1556.7|1557.5|1556.3|5
1652147440000|2022-05-10 01:50:40|1557.8|1556.6|1558.4|1557.2|1558.4|1557.2|1557.8|1556.6|7
1652147450000|2022-05-10 01:50:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1652147460000|2022-05-10 01:51:00|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|3
1652147470000|2022-05-10 01:51:10|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|2
1652147480000|2022-05-10 01:51:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1652147500000|2022-05-10 01:51:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1652147520000|2022-05-10 01:52:00|1557.6|1556.4|1558.4|1557.2|1558.4|1557.2|1557.6|1556.4|4
1652147530000|2022-05-10 01:52:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|5
1652147540000|2022-05-10 01:52:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|1
1652147560000|2022-05-10 01:52:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1652147570000|2022-05-10 01:52:50|1558.9|1557.7|1559.3|1558.1|1559.3|1558.1|1558.9|1557.7|4
1652147580000|2022-05-10 01:53:00|1560|1558.8|1560.5|1559.3|1560.5|1559.3|1559.9|1558.7|19
1652147590000|2022-05-10 01:53:10|||||||||1
1652147600000|2022-05-10 01:53:20|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.8|1558.6|6
1652147610000|2022-05-10 01:53:30|||||||||3
1652147620000|2022-05-10 01:53:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|2
1652147630000|2022-05-10 01:53:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652147640000|2022-05-10 01:54:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1652147650000|2022-05-10 01:54:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|3
1652147660000|2022-05-10 01:54:20|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|2
1652147670000|2022-05-10 01:54:30|1559.7|1558.5|1560.3|1559.1|1560.3|1559.1|1559.7|1558.5|9
1652147680000|2022-05-10 01:54:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652147690000|2022-05-10 01:54:50|1560.3|1559.1|1561.1|1559.9|1561.1|1559.9|1560.1|1558.9|7
1652147700000|2022-05-10 01:55:00|||||||||25
1652147710000|2022-05-10 01:55:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|26
1652147720000|2022-05-10 01:55:20|||||||||1
1652147730000|2022-05-10 01:55:30|||||||||2
1652147770000|2022-05-10 01:56:10|1561|1559.8|1560.6|1559.4|1561.1|1559.9|1560.6|1559.4|19
1652147780000|2022-05-10 01:56:20|1560.7|1559.5|1559.8|1558.6|1560.7|1559.5|1559.8|1558.6|9
1652147790000|2022-05-10 01:56:30|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1652147800000|2022-05-10 01:56:40|1559.6|1558.4|1559.4|1558.2|1559.8|1558.6|1559.3|1558.1|5
1652147810000|2022-05-10 01:56:50|1559.5|1558.3|1559.7|1558.5|1560.1|1558.9|1559.5|1558.3|5
1652147820000|2022-05-10 01:57:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|1
1652147830000|2022-05-10 01:57:10|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|2
1652147840000|2022-05-10 01:57:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652147870000|2022-05-10 01:57:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1652147880000|2022-05-10 01:58:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|2
1652147890000|2022-05-10 01:58:10|1560.4|1559.2|1560.1|1558.9|1560.4|1559.2|1560.1|1558.9|9
1652147900000|2022-05-10 01:58:20|||||||||1
1652147910000|2022-05-10 01:58:30|||||||||2
1652147930000|2022-05-10 01:58:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652147940000|2022-05-10 01:59:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|4
1652147970000|2022-05-10 01:59:30|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1652147980000|2022-05-10 01:59:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652147990000|2022-05-10 01:59:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652148070000|2022-05-10 02:01:10|1559.8|1558.6|1560.4|1559.2|1560.5|1559.3|1559.8|1558.6|9
1652148080000|2022-05-10 02:01:20|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652148090000|2022-05-10 02:01:30|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|1
1652148100000|2022-05-10 02:01:40|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|3
1652148110000|2022-05-10 02:01:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1652148120000|2022-05-10 02:02:00|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|1
1652148140000|2022-05-10 02:02:20|1561|1559.8|1561.8|1560.6|1561.8|1560.6|1561|1559.8|52
1652148150000|2022-05-10 02:02:30|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|8
1652148160000|2022-05-10 02:02:40|1561.2|1560|1561.8|1560.6|1561.9|1560.7|1561.2|1560|10
1652148170000|2022-05-10 02:02:50|1561.7|1560.5|1562.3|1561.1|1562.3|1561.1|1561.7|1560.5|19
1652148180000|2022-05-10 02:03:00|1562.2|1561|1562|1560.8|1562.2|1561|1561.9|1560.7|9
1652148190000|2022-05-10 02:03:10|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|1
1652148210000|2022-05-10 02:03:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652148220000|2022-05-10 02:03:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652148230000|2022-05-10 02:03:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652148240000|2022-05-10 02:04:00|1561.7|1560.5|1561.2|1560|1561.9|1560.7|1561.2|1560|3
1652148250000|2022-05-10 02:04:10|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1560.7|1559.5|3
1652148260000|2022-05-10 02:04:20|1561.4|1560.2|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|1
1652148270000|2022-05-10 02:04:30|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|2
1652148280000|2022-05-10 02:04:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652148300000|2022-05-10 02:05:00|1561.3|1560.1|1560.9|1559.7|1561.3|1560.1|1560.9|1559.7|2
1652148310000|2022-05-10 02:05:10|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|1
1652148320000|2022-05-10 02:05:20|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|8
1652148330000|2022-05-10 02:05:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652148340000|2022-05-10 02:05:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652148370000|2022-05-10 02:06:10|1561.2|1560|1561.7|1560.5|1561.7|1560.5|1561.2|1560|5
1652148390000|2022-05-10 02:06:30|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|1
1652148420000|2022-05-10 02:07:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652148430000|2022-05-10 02:07:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|5
1652148450000|2022-05-10 02:07:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652148460000|2022-05-10 02:07:40|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|3
1652148470000|2022-05-10 02:07:50|1561.5|1560.3|1561.2|1560|1561.6|1560.4|1561.2|1560|7
1652148480000|2022-05-10 02:08:00|1561.3|1560.1|1561.7|1560.5|1561.7|1560.5|1561.3|1560.1|4
1652148500000|2022-05-10 02:08:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1652148510000|2022-05-10 02:08:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1652148540000|2022-05-10 02:09:00|1561.5|1560.3|1561.9|1560.7|1561.9|1560.7|1561.4|1560.2|3
1652148590000|2022-05-10 02:09:50|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|10
1652148600000|2022-05-10 02:10:00|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|26
1652148620000|2022-05-10 02:10:20|1562.7|1561.5|1563.6|1562.4|1563.8|1562.6|1562.7|1561.5|25
1652148630000|2022-05-10 02:10:30|1564|1562.8|1564.4|1563.2|1564.4|1563.2|1563.9|1562.7|17
1652148640000|2022-05-10 02:10:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564|1562.8|0
1652148650000|2022-05-10 02:10:50|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|10
1652148660000|2022-05-10 02:11:00|1564.2|1563|1564.2|1563|1564.2|1563|1563.7|1562.5|13
1652148670000|2022-05-10 02:11:10|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|3
1652148680000|2022-05-10 02:11:20|1563.6|1562.4|1563.7|1562.5|1563.9|1562.7|1563.6|1562.4|3
1652148690000|2022-05-10 02:11:30|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|1
1652148700000|2022-05-10 02:11:40|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|2
1652148710000|2022-05-10 02:11:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652148720000|2022-05-10 02:12:00|1563.4|1562.2|1563.7|1562.5|1563.7|1562.5|1563.3|1562.1|1
1652148730000|2022-05-10 02:12:10|1563.8|1562.6|1564.7|1563.5|1564.7|1563.5|1563.8|1562.6|15
1652148740000|2022-05-10 02:12:20|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|5
1652148750000|2022-05-10 02:12:30|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|4
1652148760000|2022-05-10 02:12:40|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|10
1652148770000|2022-05-10 02:12:50|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|3
1652148780000|2022-05-10 02:13:00|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564.1|1562.9|3
1652148790000|2022-05-10 02:13:10|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|10
1652148800000|2022-05-10 02:13:20|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|12
1652148810000|2022-05-10 02:13:30|1563.9|1562.7|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|2
1652148820000|2022-05-10 02:13:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|13
1652148830000|2022-05-10 02:13:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|5
1652148840000|2022-05-10 02:14:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|9
1652148850000|2022-05-10 02:14:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652148860000|2022-05-10 02:14:20|1564.2|1563|1564.9|1563.7|1564.9|1563.7|1564.2|1563|12
1652148870000|2022-05-10 02:14:30|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|6
1652148880000|2022-05-10 02:14:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652148890000|2022-05-10 02:14:50|1564.9|1563.7|1564.3|1563.1|1564.9|1563.7|1564.3|1563.1|12
1652148900000|2022-05-10 02:15:00|1564|1562.8|1564.3|1563.1|1564.5|1563.3|1563.8|1562.6|16
1652148910000|2022-05-10 02:15:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652148930000|2022-05-10 02:15:30|1564.3|1563.1|1565.1|1563.9|1565.1|1563.9|1564.3|1563.1|18
1652148950000|2022-05-10 02:15:50|1565.2|1564|1564.8|1563.6|1565.2|1564|1564.8|1563.6|2
1652148960000|2022-05-10 02:16:00|||||||||3
1652148970000|2022-05-10 02:16:10|||||||||1
1652148990000|2022-05-10 02:16:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|1
1652149010000|2022-05-10 02:16:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|1
1652149030000|2022-05-10 02:17:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|2
1652149040000|2022-05-10 02:17:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652149050000|2022-05-10 02:17:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652149060000|2022-05-10 02:17:40|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.1|1561.9|6
1652149080000|2022-05-10 02:18:00|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|1
1652149100000|2022-05-10 02:18:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652149140000|2022-05-10 02:19:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652149180000|2022-05-10 02:19:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1562.9|1561.7|9
1652149200000|2022-05-10 02:20:00|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|8
1652149210000|2022-05-10 02:20:10|1563.8|1562.6|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|4
1652149220000|2022-05-10 02:20:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|3
1652149260000|2022-05-10 02:21:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652149270000|2022-05-10 02:21:10|1563.8|1562.6|1565|1563.8|1565|1563.8|1563.8|1562.6|15
1652149280000|2022-05-10 02:21:20|1564.9|1563.7|1564.5|1563.3|1564.9|1563.7|1564.5|1563.3|3
1652149290000|2022-05-10 02:21:30|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|1
1652149310000|2022-05-10 02:21:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|2
1652149320000|2022-05-10 02:22:00|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|2
1652149330000|2022-05-10 02:22:10|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|4
1652149350000|2022-05-10 02:22:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|3
1652149360000|2022-05-10 02:22:40|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|3
1652149370000|2022-05-10 02:22:50|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|1
1652149380000|2022-05-10 02:23:00|||||||||17
1652149400000|2022-05-10 02:23:20|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652149410000|2022-05-10 02:23:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1652149420000|2022-05-10 02:23:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1652149440000|2022-05-10 02:24:00|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|0
1652149450000|2022-05-10 02:24:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652149480000|2022-05-10 02:24:40|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|1
1652149500000|2022-05-10 02:25:00|1564.1|1562.9|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|3
1652149540000|2022-05-10 02:25:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652149550000|2022-05-10 02:25:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652149560000|2022-05-10 02:26:00|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652149570000|2022-05-10 02:26:10|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|11
1652149610000|2022-05-10 02:26:50|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|1
1652149620000|2022-05-10 02:27:00|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|3
1652149630000|2022-05-10 02:27:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652149650000|2022-05-10 02:27:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652149660000|2022-05-10 02:27:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652149670000|2022-05-10 02:27:50|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|10
1652149680000|2022-05-10 02:28:00|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|2
1652149690000|2022-05-10 02:28:10|||||||||1
1652149700000|2022-05-10 02:28:20|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|1
1652149710000|2022-05-10 02:28:30|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652149720000|2022-05-10 02:28:40|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652149740000|2022-05-10 02:29:00|1565.2|1564|1564.8|1563.6|1565.2|1564|1564.7|1563.5|19
1652149750000|2022-05-10 02:29:10|1564.9|1563.7|1564.9|1563.7|1565|1563.8|1564.7|1563.5|1
1652149770000|2022-05-10 02:29:30|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652149780000|2022-05-10 02:29:40|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|0
1652149800000|2022-05-10 02:30:00|1565.1|1563.9|1566.1|1564.9|1566.1|1564.9|1565.1|1563.9|60
1652149810000|2022-05-10 02:30:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|36
1652149820000|2022-05-10 02:30:20|1566.3|1565.1|1566.7|1565.5|1566.7|1565.5|1566.3|1565.1|22
1652149830000|2022-05-10 02:30:30|1566.6|1565.4|1566.9|1565.7|1567|1565.8|1566.6|1565.4|19
1652149840000|2022-05-10 02:30:40|1566.8|1565.6|1566.5|1565.3|1566.9|1565.7|1566.5|1565.3|6
1652149850000|2022-05-10 02:30:50|||||||||5
1652149860000|2022-05-10 02:31:00|1566.6|1565.4|1566.7|1565.5|1566.8|1565.6|1566.5|1565.3|42
1652149870000|2022-05-10 02:31:10|1566.9|1565.7|1567.2|1566|1567.2|1566|1566.9|1565.7|4
1652149880000|2022-05-10 02:31:20|1567.3|1566.1|1567.4|1566.2|1567.5|1566.3|1567.3|1566.1|55
1652149890000|2022-05-10 02:31:30|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|10
1652149900000|2022-05-10 02:31:40|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1566.9|1565.7|14
1652149910000|2022-05-10 02:31:50|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.8|1565.6|1
1652149920000|2022-05-10 02:32:00|1567.1|1565.9|1567.6|1566.4|1567.8|1566.6|1567.1|1565.9|12
1652149930000|2022-05-10 02:32:10|1567.9|1566.7|1567.8|1566.6|1568|1566.8|1567.8|1566.6|9
1652149940000|2022-05-10 02:32:20|1568.1|1566.9|1567.7|1566.5|1568.1|1566.9|1567.7|1566.5|40
1652149950000|2022-05-10 02:32:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|6
1652149960000|2022-05-10 02:32:40|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|0
1652149980000|2022-05-10 02:33:00|1567.7|1566.5|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|24
1652149990000|2022-05-10 02:33:10|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|15
1652150000000|2022-05-10 02:33:20|||||||||13
1652150040000|2022-05-10 02:34:00|||||||||10
1652150070000|2022-05-10 02:34:30|||||||||1
1652150100000|2022-05-10 02:35:00|||||||||14
1652150110000|2022-05-10 02:35:10|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|4
1652150120000|2022-05-10 02:35:20|1567.7|1566.5|1568.6|1567.4|1568.6|1567.4|1567.6|1566.4|8
1652150140000|2022-05-10 02:35:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|4
1652150150000|2022-05-10 02:35:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|50
1652150160000|2022-05-10 02:36:00|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|2
1652150170000|2022-05-10 02:36:10|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|2
1652150180000|2022-05-10 02:36:20|||||||||3
1652150190000|2022-05-10 02:36:30|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|5
1652150200000|2022-05-10 02:36:40|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|3
1652150220000|2022-05-10 02:37:00|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|2
1652150230000|2022-05-10 02:37:10|||||||||5
1652150260000|2022-05-10 02:37:40|||||||||19
1652150270000|2022-05-10 02:37:50|1568|1566.8|1567.8|1566.6|1568|1566.8|1567.8|1566.6|9
1652150280000|2022-05-10 02:38:00|1567.7|1566.5|1567.3|1566.1|1567.8|1566.6|1567.1|1565.9|5
1652150290000|2022-05-10 02:38:10|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.4|1566.2|3
1652150310000|2022-05-10 02:38:30|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|4
1652150330000|2022-05-10 02:38:50|1567.9|1566.7|1568|1566.8|1568|1566.8|1567.9|1566.7|1
1652150340000|2022-05-10 02:39:00|1567.9|1566.7|1568.2|1567|1568.2|1567|1567.9|1566.7|1
1652150350000|2022-05-10 02:39:10|1568.4|1567.2|1568.3|1567.1|1568.4|1567.2|1568.3|1567.1|1
1652150360000|2022-05-10 02:39:20|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|2
1652150390000|2022-05-10 02:39:50|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|2
1652150400000|2022-05-10 02:40:00|1568.5|1567.3|1569.2|1568|1569.3|1568.1|1568.5|1567.3|37
1652150410000|2022-05-10 02:40:10|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|0
1652150430000|2022-05-10 02:40:30|1568.9|1567.7|1568.6|1567.4|1568.9|1567.7|1568.6|1567.4|3
1652150440000|2022-05-10 02:40:40|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.3|1567.1|5
1652150450000|2022-05-10 02:40:50|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|2
1652150460000|2022-05-10 02:41:00|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|5
1652150470000|2022-05-10 02:41:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1
1652150480000|2022-05-10 02:41:20|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1
1652150490000|2022-05-10 02:41:30|1567.3|1566.1|1567.4|1566.2|1567.5|1566.3|1567.3|1566.1|5
1652150510000|2022-05-10 02:41:50|1567.3|1566.1|1566.9|1565.7|1567.3|1566.1|1566.8|1565.6|8
1652150520000|2022-05-10 02:42:00|1567.2|1566|1566.4|1565.2|1567.2|1566|1566.4|1565.2|7
1652150530000|2022-05-10 02:42:10|1566.3|1565.1|1565.8|1564.6|1566.3|1565.1|1565.8|1564.6|4
1652150550000|2022-05-10 02:42:30|1565.9|1564.7|1566.2|1565|1566.2|1565|1565.9|1564.7|3
1652150560000|2022-05-10 02:42:40|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|0
1652150570000|2022-05-10 02:42:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652150580000|2022-05-10 02:43:00|1565.9|1564.7|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|2
1652150590000|2022-05-10 02:43:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|1
1652150600000|2022-05-10 02:43:20|1565.4|1564.2|1564.8|1563.6|1565.4|1564.2|1564.8|1563.6|19
1652150610000|2022-05-10 02:43:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|20
1652150620000|2022-05-10 02:43:40|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|5
1652150630000|2022-05-10 02:43:50|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|5
1652150640000|2022-05-10 02:44:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|1
1652150650000|2022-05-10 02:44:10|||||||||1
1652150660000|2022-05-10 02:44:20|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|8
1652150670000|2022-05-10 02:44:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652150680000|2022-05-10 02:44:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|1
1652150700000|2022-05-10 02:45:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|2
1652150710000|2022-05-10 02:45:10|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|1
1652150720000|2022-05-10 02:45:20|1565.5|1564.3|1564.8|1563.6|1565.5|1564.3|1564.8|1563.6|4
1652150730000|2022-05-10 02:45:30|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.4|1563.2|0
1652150750000|2022-05-10 02:45:50|1564.4|1563.2|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|3
1652150760000|2022-05-10 02:46:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652150770000|2022-05-10 02:46:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652150780000|2022-05-10 02:46:20|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652150790000|2022-05-10 02:46:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1652150810000|2022-05-10 02:46:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652150820000|2022-05-10 02:47:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652150830000|2022-05-10 02:47:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|1
1652150850000|2022-05-10 02:47:30|1565.1|1563.9|1565.5|1564.3|1565.5|1564.3|1565.1|1563.9|3
1652150870000|2022-05-10 02:47:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|2
1652150910000|2022-05-10 02:48:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652150920000|2022-05-10 02:48:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652150940000|2022-05-10 02:49:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|5
1652150950000|2022-05-10 02:49:10|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|9
1652150960000|2022-05-10 02:49:20|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652150970000|2022-05-10 02:49:30|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652150980000|2022-05-10 02:49:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652150990000|2022-05-10 02:49:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|5
1652151000000|2022-05-10 02:50:00|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|2
1652151010000|2022-05-10 02:50:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652151020000|2022-05-10 02:50:20|1566.5|1565.3|1567.8|1566.6|1568|1566.8|1566.5|1565.3|13
1652151030000|2022-05-10 02:50:30|1567.7|1566.5|1568.3|1567.1|1568.4|1567.2|1567.7|1566.5|12
1652151040000|2022-05-10 02:50:40|1568.4|1567.2|1568|1566.8|1568.4|1567.2|1568|1566.8|25
1652151050000|2022-05-10 02:50:50|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|1
1652151060000|2022-05-10 02:51:00|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|1
1652151070000|2022-05-10 02:51:10|1568.1|1566.9|1568.2|1567|1568.4|1567.2|1568.1|1566.9|1
1652151080000|2022-05-10 02:51:20|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|0
1652151120000|2022-05-10 02:52:00|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.6|1566.4|1
1652151130000|2022-05-10 02:52:10|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.6|1566.4|0
1652151140000|2022-05-10 02:52:20|||||||||1
1652151150000|2022-05-10 02:52:30|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|1
1652151160000|2022-05-10 02:52:40|||||||||20
1652151170000|2022-05-10 02:52:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.2|1566|6
1652151180000|2022-05-10 02:53:00|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652151190000|2022-05-10 02:53:10|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|8
1652151200000|2022-05-10 02:53:20|1567.1|1565.9|1567.6|1566.4|1567.6|1566.4|1567.1|1565.9|10
1652151210000|2022-05-10 02:53:30|||||||||8
1652151220000|2022-05-10 02:53:40|||||||||6
1652151240000|2022-05-10 02:54:00|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.2|1566|10
1652151260000|2022-05-10 02:54:20|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|1
1652151270000|2022-05-10 02:54:30|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1652151280000|2022-05-10 02:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|2
1652151300000|2022-05-10 02:55:00|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|0
1652151310000|2022-05-10 02:55:10|1567.2|1566|1567|1565.8|1567.2|1566|1567|1565.8|0
1652151320000|2022-05-10 02:55:20|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|4
1652151330000|2022-05-10 02:55:30|1566.7|1565.5|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|1
1652151350000|2022-05-10 02:55:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|1
1652151360000|2022-05-10 02:56:00|1566.4|1565.2|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|0
1652151370000|2022-05-10 02:56:10|1566.7|1565.5|1567.1|1565.9|1567.1|1565.9|1566.7|1565.5|3
1652151380000|2022-05-10 02:56:20|||||||||1
1652151390000|2022-05-10 02:56:30|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652151400000|2022-05-10 02:56:40|1567.3|1566.1|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|2
1652151420000|2022-05-10 02:57:00|1567.6|1566.4|1567.8|1566.6|1567.8|1566.6|1567.5|1566.3|2
1652151440000|2022-05-10 02:57:20|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|0
1652151460000|2022-05-10 02:57:40|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.8|1566.6|1
1652151480000|2022-05-10 02:58:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1652151490000|2022-05-10 02:58:10|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652151500000|2022-05-10 02:58:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|0
1652151510000|2022-05-10 02:58:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|10
1652151520000|2022-05-10 02:58:40|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|0
1652151530000|2022-05-10 02:58:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|2
1652151540000|2022-05-10 02:59:00|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|3
1652151550000|2022-05-10 02:59:10|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.6|1567.4|2
1652151560000|2022-05-10 02:59:20|||||||||9
1652151590000|2022-05-10 02:59:50|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|0
1652151600000|2022-05-10 03:00:00|1568.5|1567.3|1568.8|1567.6|1568.8|1567.6|1568.5|1567.3|2
1652151610000|2022-05-10 03:00:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652151640000|2022-05-10 03:00:40|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.2|1567|4
1652151660000|2022-05-10 03:01:00|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652151710000|2022-05-10 03:01:50|||||||||3
1652151730000|2022-05-10 03:02:10|1568.5|1567.3|1568.8|1567.6|1568.9|1567.7|1568.5|1567.3|3
1652151740000|2022-05-10 03:02:20|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652151750000|2022-05-10 03:02:30|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652151760000|2022-05-10 03:02:40|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|3
1652151770000|2022-05-10 03:02:50|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|0
1652151780000|2022-05-10 03:03:00|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|20
1652151790000|2022-05-10 03:03:10|||||||||42
1652151800000|2022-05-10 03:03:20|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|0
1652151810000|2022-05-10 03:03:30|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652151820000|2022-05-10 03:03:40|||||||||4
1652151830000|2022-05-10 03:03:50|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652151860000|2022-05-10 03:04:20|1568.5|1567.3|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|2
1652151870000|2022-05-10 03:04:30|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|1
1652151880000|2022-05-10 03:04:40|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|0
1652151890000|2022-05-10 03:04:50|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652151920000|2022-05-10 03:05:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|4
1652151930000|2022-05-10 03:05:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|12
1652151940000|2022-05-10 03:05:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|0
1652151960000|2022-05-10 03:06:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|2
1652151970000|2022-05-10 03:06:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|3
1652151990000|2022-05-10 03:06:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1652152020000|2022-05-10 03:07:00|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|2
1652152030000|2022-05-10 03:07:10|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|1
1652152040000|2022-05-10 03:07:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652152060000|2022-05-10 03:07:40|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|4
1652152080000|2022-05-10 03:08:00|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1652152090000|2022-05-10 03:08:10|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652152100000|2022-05-10 03:08:20|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|1
1652152120000|2022-05-10 03:08:40|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|3
1652152130000|2022-05-10 03:08:50|1569.3|1568.1|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|5
1652152140000|2022-05-10 03:09:00|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|17
1652152150000|2022-05-10 03:09:10|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652152160000|2022-05-10 03:09:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1
1652152170000|2022-05-10 03:09:30|||||||||1
1652152180000|2022-05-10 03:09:40|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|0
1652152190000|2022-05-10 03:09:50|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|2
1652152200000|2022-05-10 03:10:00|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|1
1652152220000|2022-05-10 03:10:20|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1568.6|1567.4|2
1652152230000|2022-05-10 03:10:30|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|0
1652152240000|2022-05-10 03:10:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|1
1652152250000|2022-05-10 03:10:50|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1
1652152260000|2022-05-10 03:11:00|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|0
1652152270000|2022-05-10 03:11:10|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|1
1652152280000|2022-05-10 03:11:20|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|4
1652152290000|2022-05-10 03:11:30|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|3
1652152300000|2022-05-10 03:11:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|2
1652152320000|2022-05-10 03:12:00|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.9|1567.7|1
1652152330000|2022-05-10 03:12:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|2
1652152340000|2022-05-10 03:12:20|1568.5|1567.3|1568.1|1566.9|1568.5|1567.3|1567.8|1566.6|7
1652152360000|2022-05-10 03:12:40|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652152390000|2022-05-10 03:13:10|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.2|1566|7
1652152410000|2022-05-10 03:13:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652152430000|2022-05-10 03:13:50|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|3
1652152470000|2022-05-10 03:14:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652152490000|2022-05-10 03:14:50|1566.9|1565.7|1567|1565.8|1567|1565.8|1566.9|1565.7|0
1652152500000|2022-05-10 03:15:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|2
1652152520000|2022-05-10 03:15:20|1567|1565.8|1566.6|1565.4|1567|1565.8|1566.6|1565.4|0
1652152530000|2022-05-10 03:15:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652152560000|2022-05-10 03:16:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652152580000|2022-05-10 03:16:20|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|1
1652152590000|2022-05-10 03:16:30|1567|1565.8|1566.9|1565.7|1567.2|1566|1566.9|1565.7|1
1652152600000|2022-05-10 03:16:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|2
1652152610000|2022-05-10 03:16:50|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|0
1652152620000|2022-05-10 03:17:00|1567|1565.8|1566.4|1565.2|1567|1565.8|1566.4|1565.2|3
1652152630000|2022-05-10 03:17:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652152650000|2022-05-10 03:17:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|0
1652152680000|2022-05-10 03:18:00|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1652152690000|2022-05-10 03:18:10|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|1
1652152700000|2022-05-10 03:18:20|||||||||3
1652152710000|2022-05-10 03:18:30|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|0
1652152740000|2022-05-10 03:19:00|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|1
1652152790000|2022-05-10 03:19:50|||||||||1
1652152820000|2022-05-10 03:20:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652152830000|2022-05-10 03:20:30|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.5|1564.3|7
1652152840000|2022-05-10 03:20:40|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1652152860000|2022-05-10 03:21:00|1565.7|1564.5|1565.9|1564.7|1566|1564.8|1565.7|1564.5|4
1652152880000|2022-05-10 03:21:20|1566|1564.8|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|1
1652152890000|2022-05-10 03:21:30|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652152920000|2022-05-10 03:22:00|1566.1|1564.9|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|2
1652152950000|2022-05-10 03:22:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652152970000|2022-05-10 03:22:50|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652152980000|2022-05-10 03:23:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652153000000|2022-05-10 03:23:20|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652153010000|2022-05-10 03:23:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652153020000|2022-05-10 03:23:40|1565.7|1564.5|1565|1563.8|1565.7|1564.5|1564.9|1563.7|14
1652153030000|2022-05-10 03:23:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652153040000|2022-05-10 03:24:00|1565|1563.8|1565|1563.8|1565.1|1563.9|1564.9|1563.7|3
1652153050000|2022-05-10 03:24:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565|1563.8|3
1652153060000|2022-05-10 03:24:20|1564.8|1563.6|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|9
1652153070000|2022-05-10 03:24:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652153100000|2022-05-10 03:25:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|1
1652153110000|2022-05-10 03:25:10|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|6
1652153130000|2022-05-10 03:25:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652153140000|2022-05-10 03:25:40|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652153160000|2022-05-10 03:26:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652153180000|2022-05-10 03:26:20|1564.6|1563.4|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|4
1652153190000|2022-05-10 03:26:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652153210000|2022-05-10 03:26:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|3
1652153220000|2022-05-10 03:27:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|6
1652153230000|2022-05-10 03:27:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564|1562.8|6
1652153240000|2022-05-10 03:27:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652153260000|2022-05-10 03:27:40|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652153270000|2022-05-10 03:27:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652153280000|2022-05-10 03:28:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652153290000|2022-05-10 03:28:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652153300000|2022-05-10 03:28:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652153310000|2022-05-10 03:28:30|1563.1|1561.9|1563.7|1562.5|1563.7|1562.5|1563.1|1561.9|7
1652153320000|2022-05-10 03:28:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|13
1652153330000|2022-05-10 03:28:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|4
1652153340000|2022-05-10 03:29:00|1563.8|1562.6|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|0
1652153350000|2022-05-10 03:29:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|0
1652153370000|2022-05-10 03:29:30|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|3
1652153380000|2022-05-10 03:29:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652153390000|2022-05-10 03:29:50|1564|1562.8|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|13
1652153400000|2022-05-10 03:30:00|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.4|1562.2|7
1652153420000|2022-05-10 03:30:20|||||||||2
1652153430000|2022-05-10 03:30:30|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|12
1652153440000|2022-05-10 03:30:40|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|11
1652153450000|2022-05-10 03:30:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652153470000|2022-05-10 03:31:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1
1652153490000|2022-05-10 03:31:30|1563.7|1562.5|1564|1562.8|1564|1562.8|1563.7|1562.5|8
1652153500000|2022-05-10 03:31:40|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|0
1652153510000|2022-05-10 03:31:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652153520000|2022-05-10 03:32:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652153530000|2022-05-10 03:32:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652153550000|2022-05-10 03:32:30|||||||||10
1652153570000|2022-05-10 03:32:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|6
1652153580000|2022-05-10 03:33:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|5
1652153610000|2022-05-10 03:33:30|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652153620000|2022-05-10 03:33:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652153700000|2022-05-10 03:35:00|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1652153740000|2022-05-10 03:35:40|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|2
1652153910000|2022-05-10 03:38:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|5
1652153950000|2022-05-10 03:39:10|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652153960000|2022-05-10 03:39:20|1563.8|1562.6|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|3
1652153970000|2022-05-10 03:39:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652154030000|2022-05-10 03:40:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154110000|2022-05-10 03:41:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652154120000|2022-05-10 03:42:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652154150000|2022-05-10 03:42:30|||||||||10
1652154170000|2022-05-10 03:42:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652154190000|2022-05-10 03:43:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652154200000|2022-05-10 03:43:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652154340000|2022-05-10 03:45:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652154350000|2022-05-10 03:45:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|3
1652154370000|2022-05-10 03:46:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652154390000|2022-05-10 03:46:30|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|1
1652154400000|2022-05-10 03:46:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154410000|2022-05-10 03:46:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652154430000|2022-05-10 03:47:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154470000|2022-05-10 03:47:50|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|1
1652154500000|2022-05-10 03:48:20|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|4
1652154540000|2022-05-10 03:49:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|2
1652154550000|2022-05-10 03:49:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|2
1652154560000|2022-05-10 03:49:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|8
1652154570000|2022-05-10 03:49:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652154590000|2022-05-10 03:49:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1652154650000|2022-05-10 03:50:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652154710000|2022-05-10 03:51:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|3
1652154720000|2022-05-10 03:52:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652154740000|2022-05-10 03:52:20|1564.8|1563.6|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|1
1652154750000|2022-05-10 03:52:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1652154780000|2022-05-10 03:53:00|1565.9|1564.7|1565.7|1564.5|1566|1564.8|1565.7|1564.5|4
1652154790000|2022-05-10 03:53:10|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652154850000|2022-05-10 03:54:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|4
1652154890000|2022-05-10 03:54:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652154900000|2022-05-10 03:55:00|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|1
1652154920000|2022-05-10 03:55:20|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|2
1652154930000|2022-05-10 03:55:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652154940000|2022-05-10 03:55:40|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|2
1652154960000|2022-05-10 03:56:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155010000|2022-05-10 03:56:50|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155020000|2022-05-10 03:57:00|||||||||1
1652155030000|2022-05-10 03:57:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155040000|2022-05-10 03:57:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155050000|2022-05-10 03:57:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155060000|2022-05-10 03:57:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155070000|2022-05-10 03:57:50|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|3
1652155080000|2022-05-10 03:58:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1652155090000|2022-05-10 03:58:10|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1
1652155110000|2022-05-10 03:58:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|4
1652155130000|2022-05-10 03:58:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155140000|2022-05-10 03:59:00|||||||||1
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652155220000|2022-05-10 04:00:20|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|0
1652155280000|2022-05-10 04:01:20|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|1
1652155310000|2022-05-10 04:01:50|||||||||1
1652155320000|2022-05-10 04:02:00|||||||||1
1652155350000|2022-05-10 04:02:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652155360000|2022-05-10 04:02:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652155420000|2022-05-10 04:03:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652155430000|2022-05-10 04:03:50|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652155440000|2022-05-10 04:04:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652155460000|2022-05-10 04:04:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652155490000|2022-05-10 04:04:50|||||||||1
1652155500000|2022-05-10 04:05:00|1565.4|1564.2|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|2
1652155520000|2022-05-10 04:05:20|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|1
1652155530000|2022-05-10 04:05:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652155560000|2022-05-10 04:06:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652155600000|2022-05-10 04:06:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652155610000|2022-05-10 04:06:50|||||||||1
1652155620000|2022-05-10 04:07:00|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|2
1652155660000|2022-05-10 04:07:40|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|0
1652155680000|2022-05-10 04:08:00|||||||||1
1652155700000|2022-05-10 04:08:20|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.2|1564|1
1652155710000|2022-05-10 04:08:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652155740000|2022-05-10 04:09:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1652155780000|2022-05-10 04:09:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|4
1652155840000|2022-05-10 04:10:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652155860000|2022-05-10 04:11:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652155870000|2022-05-10 04:11:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652155890000|2022-05-10 04:11:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652155900000|2022-05-10 04:11:40|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|4
1652155910000|2022-05-10 04:11:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652155920000|2022-05-10 04:12:00|1564.8|1563.6|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|1
1652155950000|2022-05-10 04:12:30|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|2
1652155980000|2022-05-10 04:13:00|1565|1563.8|1564.5|1563.3|1565|1563.8|1564.5|1563.3|11
1652156000000|2022-05-10 04:13:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|4
1652156010000|2022-05-10 04:13:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652156020000|2022-05-10 04:13:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1652156040000|2022-05-10 04:14:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652156090000|2022-05-10 04:14:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652156100000|2022-05-10 04:15:00|||||||||1
1652156150000|2022-05-10 04:15:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|2
1652156220000|2022-05-10 04:17:00|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652156230000|2022-05-10 04:17:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652156270000|2022-05-10 04:17:50|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1652156280000|2022-05-10 04:18:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652156290000|2022-05-10 04:18:10|||||||||1
1652156390000|2022-05-10 04:19:50|||||||||1
1652156470000|2022-05-10 04:21:10|||||||||2
1652156490000|2022-05-10 04:21:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652156550000|2022-05-10 04:22:30|||||||||1
1652156570000|2022-05-10 04:22:50|||||||||3
1652156580000|2022-05-10 04:23:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|1
1652156620000|2022-05-10 04:23:40|1565.1|1563.9|1565.5|1564.3|1565.5|1564.3|1565.1|1563.9|4
1652156730000|2022-05-10 04:25:30|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1652156810000|2022-05-10 04:26:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652156820000|2022-05-10 04:27:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|16
1652156850000|2022-05-10 04:27:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652156860000|2022-05-10 04:27:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652156880000|2022-05-10 04:28:00|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652156920000|2022-05-10 04:28:40|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|5
1652156940000|2022-05-10 04:29:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|3
1652156950000|2022-05-10 04:29:10|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|3
1652157000000|2022-05-10 04:30:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652157010000|2022-05-10 04:30:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652157090000|2022-05-10 04:31:30|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|1
1652157120000|2022-05-10 04:32:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652157150000|2022-05-10 04:32:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|6
1652157160000|2022-05-10 04:32:40|1564.5|1563.3|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652157180000|2022-05-10 04:33:00|1564.4|1563.2|1564.8|1563.6|1564.8|1563.6|1564.4|1563.2|1
1652157200000|2022-05-10 04:33:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652157210000|2022-05-10 04:33:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|7
1652157240000|2022-05-10 04:34:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|5
1652157290000|2022-05-10 04:34:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652157300000|2022-05-10 04:35:00|||||||||1
1652157340000|2022-05-10 04:35:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652157400000|2022-05-10 04:36:40|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.9|1563.7|5
1652157410000|2022-05-10 04:36:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652157420000|2022-05-10 04:37:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652157600000|2022-05-10 04:40:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652157620000|2022-05-10 04:40:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652157630000|2022-05-10 04:40:30|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|7
1652157670000|2022-05-10 04:41:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652157710000|2022-05-10 04:41:50|1565.2|1564|1564.9|1563.7|1565.2|1564|1564.9|1563.7|1
1652157730000|2022-05-10 04:42:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|2
1652157740000|2022-05-10 04:42:20|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|2
1652157750000|2022-05-10 04:42:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652157800000|2022-05-10 04:43:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652157840000|2022-05-10 04:44:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|5
1652157880000|2022-05-10 04:44:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|5
1652157920000|2022-05-10 04:45:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652157930000|2022-05-10 04:45:30|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|1
1652157940000|2022-05-10 04:45:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652158020000|2022-05-10 04:47:00|||||||||3
1652158070000|2022-05-10 04:47:50|||||||||1
1652158140000|2022-05-10 04:49:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|4
1652158210000|2022-05-10 04:50:10|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652158290000|2022-05-10 04:51:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652158540000|2022-05-10 04:55:40|||||||||1
1652158610000|2022-05-10 04:56:50|||||||||1
1652158680000|2022-05-10 04:58:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652158850000|2022-05-10 05:00:50|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|3
1652158920000|2022-05-10 05:02:00|1565|1563.8|1564.3|1563.1|1565|1563.8|1564.3|1563.1|8
1652158960000|2022-05-10 05:02:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|14
1652158970000|2022-05-10 05:02:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652158980000|2022-05-10 05:03:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652158990000|2022-05-10 05:03:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|3
1652159000000|2022-05-10 05:03:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652159010000|2022-05-10 05:03:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652159030000|2022-05-10 05:03:50|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|2
1652159040000|2022-05-10 05:04:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652159050000|2022-05-10 05:04:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652159070000|2022-05-10 05:04:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652159090000|2022-05-10 05:04:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652159100000|2022-05-10 05:05:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.2|1563|2
1652159110000|2022-05-10 05:05:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652159150000|2022-05-10 05:05:50|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|1
1652159160000|2022-05-10 05:06:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652159180000|2022-05-10 05:06:20|||||||||1
1652159220000|2022-05-10 05:07:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652159230000|2022-05-10 05:07:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|3
1652159260000|2022-05-10 05:07:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652159270000|2022-05-10 05:07:50|||||||||1
1652159280000|2022-05-10 05:08:00|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|5
1652159310000|2022-05-10 05:08:30|||||||||1
1652159320000|2022-05-10 05:08:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652159370000|2022-05-10 05:09:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652159410000|2022-05-10 05:10:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652159460000|2022-05-10 05:11:00|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|1
1652159500000|2022-05-10 05:11:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|2
1652159520000|2022-05-10 05:12:00|1564.9|1563.7|1565.2|1564|1565.2|1564|1564.9|1563.7|1
1652159560000|2022-05-10 05:12:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652159570000|2022-05-10 05:12:50|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652159580000|2022-05-10 05:13:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652159610000|2022-05-10 05:13:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652159620000|2022-05-10 05:13:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652159670000|2022-05-10 05:14:30|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|1
1652159820000|2022-05-10 05:17:00|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|4
1652159830000|2022-05-10 05:17:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652159860000|2022-05-10 05:17:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|1
1652159870000|2022-05-10 05:17:50|||||||||1
1652159880000|2022-05-10 05:18:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652159890000|2022-05-10 05:18:10|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|7
1652159910000|2022-05-10 05:18:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|2
1652159920000|2022-05-10 05:18:40|1566.5|1565.3|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|1
1652159940000|2022-05-10 05:19:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652159980000|2022-05-10 05:19:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652160000000|2022-05-10 05:20:00|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|5
1652160010000|2022-05-10 05:20:10|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|0
1652160020000|2022-05-10 05:20:20|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|1
1652160030000|2022-05-10 05:20:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1652160050000|2022-05-10 05:20:50|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|2
1652160070000|2022-05-10 05:21:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652160120000|2022-05-10 05:22:00|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652160170000|2022-05-10 05:22:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652160200000|2022-05-10 05:23:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652160220000|2022-05-10 05:23:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652160230000|2022-05-10 05:23:50|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|3
1652160240000|2022-05-10 05:24:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652160250000|2022-05-10 05:24:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160270000|2022-05-10 05:24:30|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160310000|2022-05-10 05:25:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160320000|2022-05-10 05:25:20|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160360000|2022-05-10 05:26:00|||||||||1
1652160380000|2022-05-10 05:26:20|1566|1564.8|1567.1|1565.9|1567.2|1566|1566|1564.8|3
1652160430000|2022-05-10 05:27:10|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|4
1652160440000|2022-05-10 05:27:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1
1652160450000|2022-05-10 05:27:30|1567.3|1566.1|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652160460000|2022-05-10 05:27:40|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|0
1652160480000|2022-05-10 05:28:00|||||||||2
1652160490000|2022-05-10 05:28:10|1567.6|1566.4|1567.3|1566.1|1567.6|1566.4|1567.3|1566.1|6
1652160500000|2022-05-10 05:28:20|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|2
1652160520000|2022-05-10 05:28:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652160530000|2022-05-10 05:28:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652160540000|2022-05-10 05:29:00|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|1
1652160560000|2022-05-10 05:29:20|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652160570000|2022-05-10 05:29:30|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|4
1652160590000|2022-05-10 05:29:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|6
1652160600000|2022-05-10 05:30:00|1567.6|1566.4|1567.7|1566.5|1568.4|1567.2|1567.5|1566.3|57
1652160610000|2022-05-10 05:30:10|1567.4|1566.2|1567.9|1566.7|1568|1566.8|1567.4|1566.2|17
1652160620000|2022-05-10 05:30:20|1567.8|1566.6|1568.9|1567.7|1568.9|1567.7|1567.6|1566.4|13
1652160630000|2022-05-10 05:30:30|1569|1567.8|1568.5|1567.3|1569|1567.8|1568.5|1567.3|12
1652160640000|2022-05-10 05:30:40|1568.6|1567.4|1568.2|1567|1568.6|1567.4|1568.2|1567|0
1652160650000|2022-05-10 05:30:50|1568.4|1567.2|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|3
1652160660000|2022-05-10 05:31:00|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.4|1567.2|0
1652160670000|2022-05-10 05:31:10|1568.8|1567.6|1569.3|1568.1|1569.3|1568.1|1568.8|1567.6|2
1652160680000|2022-05-10 05:31:20|1569.2|1568|1570.4|1569.2|1570.6|1569.4|1569.1|1567.9|10
1652160690000|2022-05-10 05:31:30|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|1
1652160700000|2022-05-10 05:31:40|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|1
1652160710000|2022-05-10 05:31:50|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|0
1652160720000|2022-05-10 05:32:00|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|3
1652160730000|2022-05-10 05:32:10|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.5|1568.3|0
1652160740000|2022-05-10 05:32:20|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|2
1652160750000|2022-05-10 05:32:30|1569.7|1568.5|1570.3|1569.1|1570.3|1569.1|1569.7|1568.5|7
1652160760000|2022-05-10 05:32:40|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|7
1652160770000|2022-05-10 05:32:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|27
1652160780000|2022-05-10 05:33:00|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|1
1652160790000|2022-05-10 05:33:10|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|3
1652160800000|2022-05-10 05:33:20|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|0
1652160810000|2022-05-10 05:33:30|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|1
1652160820000|2022-05-10 05:33:40|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|7
1652160830000|2022-05-10 05:33:50|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|10
1652160840000|2022-05-10 05:34:00|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|3
1652160850000|2022-05-10 05:34:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|0
1652160860000|2022-05-10 05:34:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|2
1652160870000|2022-05-10 05:34:30|1570.9|1569.7|1571.2|1570|1571.2|1570|1570.9|1569.7|6
1652160880000|2022-05-10 05:34:40|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|10
1652160890000|2022-05-10 05:34:50|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|6
1652160900000|2022-05-10 05:35:00|1572.4|1571.2|1571.8|1570.6|1572.4|1571.2|1571.8|1570.6|2
1652160910000|2022-05-10 05:35:10|1571.7|1570.5|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|0
1652160920000|2022-05-10 05:35:20|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|0
1652160930000|2022-05-10 05:35:30|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|8
1652160940000|2022-05-10 05:35:40|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|2
1652160950000|2022-05-10 05:35:50|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1652160960000|2022-05-10 05:36:00|1571.4|1570.2|1572.4|1571.2|1572.4|1571.2|1571.4|1570.2|12
1652160970000|2022-05-10 05:36:10|1572.3|1571.1|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|3
1652160990000|2022-05-10 05:36:30|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|2
1652161000000|2022-05-10 05:36:40|||||||||1
1652161010000|2022-05-10 05:36:50|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|1
1652161020000|2022-05-10 05:37:00|1571.7|1570.5|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|6
1652161030000|2022-05-10 05:37:10|1571.3|1570.1|1570.5|1569.3|1571.3|1570.1|1570.5|1569.3|5
1652161040000|2022-05-10 05:37:20|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1
1652161050000|2022-05-10 05:37:30|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|0
1652161060000|2022-05-10 05:37:40|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|0
1652161070000|2022-05-10 05:37:50|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|0
1652161080000|2022-05-10 05:38:00|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|1
1652161120000|2022-05-10 05:38:40|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|5
1652161140000|2022-05-10 05:39:00|1571.2|1570|1570.8|1569.6|1571.2|1570|1570.8|1569.6|3
1652161150000|2022-05-10 05:39:10|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|0
1652161160000|2022-05-10 05:39:20|1570.9|1569.7|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|3
1652161170000|2022-05-10 05:39:30|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.7|1569.5|1
1652161190000|2022-05-10 05:39:50|1570.6|1569.4|1570.2|1569|1570.6|1569.4|1570.2|1569|38
1652161200000|2022-05-10 05:40:00|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|1
1652161210000|2022-05-10 05:40:10|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|1
1652161240000|2022-05-10 05:40:40|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|1
1652161250000|2022-05-10 05:40:50|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|1
1652161260000|2022-05-10 05:41:00|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|1
1652161280000|2022-05-10 05:41:20|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|0
1652161290000|2022-05-10 05:41:30|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|3
1652161300000|2022-05-10 05:41:40|||||||||4
1652161310000|2022-05-10 05:41:50|1570|1568.8|1569.5|1568.3|1570|1568.8|1569.5|1568.3|20
1652161350000|2022-05-10 05:42:30|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|0
1652161370000|2022-05-10 05:42:50|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|4
1652161380000|2022-05-10 05:43:00|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1
1652161400000|2022-05-10 05:43:20|1570|1568.8|1570.4|1569.2|1570.5|1569.3|1570|1568.8|9
1652161420000|2022-05-10 05:43:40|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|4
1652161440000|2022-05-10 05:44:00|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|0
1652161450000|2022-05-10 05:44:10|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.6|1568.4|3
1652161460000|2022-05-10 05:44:20|1570.1|1568.9|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|10
1652161480000|2022-05-10 05:44:40|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|5
1652161490000|2022-05-10 05:44:50|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|0
1652161500000|2022-05-10 05:45:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|3
1652161510000|2022-05-10 05:45:10|1570.2|1569|1570.1|1568.9|1570.2|1569|1570.1|1568.9|2
1652161540000|2022-05-10 05:45:40|1570.2|1569|1570.2|1569|1570.2|1569|1569.9|1568.7|8
1652161550000|2022-05-10 05:45:50|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|0
1652161580000|2022-05-10 05:46:20|1570.2|1569|1570.5|1569.3|1570.5|1569.3|1570.2|1569|1
1652161590000|2022-05-10 05:46:30|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|1
1652161600000|2022-05-10 05:46:40|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|1
1652161620000|2022-05-10 05:47:00|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|16
1652161630000|2022-05-10 05:47:10|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.9|1568.7|1
1652161640000|2022-05-10 05:47:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|0
1652161650000|2022-05-10 05:47:30|1569.6|1568.4|1569.5|1568.3|1569.6|1568.4|1569.4|1568.2|0
1652161660000|2022-05-10 05:47:40|1569.4|1568.2|1569.3|1568.1|1569.6|1568.4|1569.3|1568.1|2
1652161670000|2022-05-10 05:47:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|3
1652161700000|2022-05-10 05:48:20|1569.3|1568.1|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|1
1652161720000|2022-05-10 05:48:40|1569.3|1568.1|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652161730000|2022-05-10 05:48:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|1
1652161740000|2022-05-10 05:49:00|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|2
1652161760000|2022-05-10 05:49:20|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652161770000|2022-05-10 05:49:30|1568.7|1567.5|1568.9|1567.7|1569.1|1567.9|1568.5|1567.3|1
1652161780000|2022-05-10 05:49:40|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.8|1567.6|0
1652161800000|2022-05-10 05:50:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|2
1652161810000|2022-05-10 05:50:10|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|14
1652161820000|2022-05-10 05:50:20|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|8
1652161840000|2022-05-10 05:50:40|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|0
1652161850000|2022-05-10 05:50:50|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|0
1652161860000|2022-05-10 05:51:00|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|0
1652161870000|2022-05-10 05:51:10|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.5|1568.3|1
1652161880000|2022-05-10 05:51:20|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|0
1652161890000|2022-05-10 05:51:30|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|10
1652161910000|2022-05-10 05:51:50|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|2
1652161940000|2022-05-10 05:52:20|1569.6|1568.4|1569.1|1567.9|1569.6|1568.4|1569.1|1567.9|10
1652161960000|2022-05-10 05:52:40|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652161970000|2022-05-10 05:52:50|1568.8|1567.6|1568.4|1567.2|1568.8|1567.6|1568.4|1567.2|0
1652161980000|2022-05-10 05:53:00|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|0
1652161990000|2022-05-10 05:53:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652162010000|2022-05-10 05:53:30|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652162020000|2022-05-10 05:53:40|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.7|1566.5|4
1652162030000|2022-05-10 05:53:50|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1
1652162040000|2022-05-10 05:54:00|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1
1652162050000|2022-05-10 05:54:10|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.7|1566.5|1
1652162060000|2022-05-10 05:54:20|1567.4|1566.2|1567.9|1566.7|1567.9|1566.7|1567.4|1566.2|17
1652162070000|2022-05-10 05:54:30|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|5
1652162080000|2022-05-10 05:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652162100000|2022-05-10 05:55:00|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652162110000|2022-05-10 05:55:10|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|2
1652162130000|2022-05-10 05:55:30|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|3
1652162140000|2022-05-10 05:55:40|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|1
1652162150000|2022-05-10 05:55:50|1567.6|1566.4|1567.8|1566.6|1567.8|1566.6|1567.6|1566.4|1
1652162160000|2022-05-10 05:56:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|2
1652162170000|2022-05-10 05:56:10|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|2
1652162180000|2022-05-10 05:56:20|1567.8|1566.6|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|1
1652162190000|2022-05-10 05:56:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|1
1652162210000|2022-05-10 05:56:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1652162220000|2022-05-10 05:57:00|1567.5|1566.3|1567.6|1566.4|1567.6|1566.4|1567.5|1566.3|0
1652162230000|2022-05-10 05:57:10|1567.5|1566.3|1567.2|1566|1567.5|1566.3|1567.2|1566|0
1652162240000|2022-05-10 05:57:20|1567.3|1566.1|1567.3|1566.1|1567.4|1566.2|1567.2|1566|3
1652162260000|2022-05-10 05:57:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652162270000|2022-05-10 05:57:50|1567|1565.8|1566.6|1565.4|1567|1565.8|1566.4|1565.2|11
1652162290000|2022-05-10 05:58:10|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|4
1652162300000|2022-05-10 05:58:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652162320000|2022-05-10 05:58:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652162350000|2022-05-10 05:59:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652162370000|2022-05-10 05:59:30|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1652162390000|2022-05-10 05:59:50|1566.5|1565.3|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|4
1652162400000|2022-05-10 06:00:00|1566.6|1565.4|1567.1|1565.9|1567.1|1565.9|1566.5|1565.3|6
1652162410000|2022-05-10 06:00:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1652162420000|2022-05-10 06:00:20|1567|1565.8|1567.1|1565.9|1567.2|1566|1566.8|1565.6|5
1652162430000|2022-05-10 06:00:30|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|3
1652162440000|2022-05-10 06:00:40|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652162470000|2022-05-10 06:01:10|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652162490000|2022-05-10 06:01:30|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.8|1565.6|5
1652162500000|2022-05-10 06:01:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|2
1652162510000|2022-05-10 06:01:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652162520000|2022-05-10 06:02:00|1567.1|1565.9|1567.4|1566.2|1567.4|1566.2|1567.1|1565.9|26
1652162560000|2022-05-10 06:02:40|1567.3|1566.1|1567|1565.8|1567.3|1566.1|1567|1565.8|0
1652162580000|2022-05-10 06:03:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|6
1652162590000|2022-05-10 06:03:10|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|0
1652162600000|2022-05-10 06:03:20|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652162610000|2022-05-10 06:03:30|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|7
1652162620000|2022-05-10 06:03:40|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|1
1652162640000|2022-05-10 06:04:00|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|2
1652162650000|2022-05-10 06:04:10|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|0
1652162680000|2022-05-10 06:04:40|1567.8|1566.6|1567.5|1566.3|1567.8|1566.6|1567.5|1566.3|6
1652162690000|2022-05-10 06:04:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|2
1652162700000|2022-05-10 06:05:00|1567.3|1566.1|1567.8|1566.6|1567.8|1566.6|1567.3|1566.1|1
1652162710000|2022-05-10 06:05:10|1568.3|1567.1|1568.5|1567.3|1568.7|1567.5|1568.3|1567.1|2
1652162720000|2022-05-10 06:05:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652162730000|2022-05-10 06:05:30|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|9
1652162740000|2022-05-10 06:05:40|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|0
1652162750000|2022-05-10 06:05:50|1568.3|1567.1|1568.8|1567.6|1568.8|1567.6|1568.3|1567.1|14
1652162760000|2022-05-10 06:06:00|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|0
1652162770000|2022-05-10 06:06:10|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|0
1652162780000|2022-05-10 06:06:20|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|1
1652162800000|2022-05-10 06:06:40|1569.1|1567.9|1569.2|1568|1569.3|1568.1|1569.1|1567.9|2
1652162810000|2022-05-10 06:06:50|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1568.9|1567.7|0
1652162820000|2022-05-10 06:07:00|1568.9|1567.7|1568.3|1567.1|1568.9|1567.7|1568.3|1567.1|1
1652162850000|2022-05-10 06:07:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652162880000|2022-05-10 06:08:00|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|2
1652162920000|2022-05-10 06:08:40|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|0
1652162930000|2022-05-10 06:08:50|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1568|1566.8|1
1652162940000|2022-05-10 06:09:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|10
1652162950000|2022-05-10 06:09:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|2
1652162960000|2022-05-10 06:09:20|1568|1566.8|1568.2|1567|1568.2|1567|1568|1566.8|2
1652162970000|2022-05-10 06:09:30|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652162980000|2022-05-10 06:09:40|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.7|1566.5|0
1652162990000|2022-05-10 06:09:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1652163000000|2022-05-10 06:10:00|||||||||1
1652163010000|2022-05-10 06:10:10|1567.2|1566|1567.9|1566.7|1567.9|1566.7|1567.2|1566|17
1652163030000|2022-05-10 06:10:30|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|6
1652163050000|2022-05-10 06:10:50|||||||||3
1652163060000|2022-05-10 06:11:00|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|6
1652163090000|2022-05-10 06:11:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|1
1652163130000|2022-05-10 06:12:10|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|5
1652163150000|2022-05-10 06:12:30|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|0
1652163160000|2022-05-10 06:12:40|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|0
1652163180000|2022-05-10 06:13:00|1568.1|1566.9|1568.6|1567.4|1568.6|1567.4|1568.1|1566.9|2
1652163190000|2022-05-10 06:13:10|1568.7|1567.5|1569.1|1567.9|1569.1|1567.9|1568.7|1567.5|19
1652163200000|2022-05-10 06:13:20|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|1
1652163220000|2022-05-10 06:13:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1652163230000|2022-05-10 06:13:50|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|0
1652163240000|2022-05-10 06:14:00|1569.1|1567.9|1569.2|1568|1569.2|1568|1569|1567.8|2
1652163260000|2022-05-10 06:14:20|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652163270000|2022-05-10 06:14:30|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|0
1652163300000|2022-05-10 06:15:00|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652163310000|2022-05-10 06:15:10|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|0
1652163340000|2022-05-10 06:15:40|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|0
1652163390000|2022-05-10 06:16:30|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.2|1567|3
1652163420000|2022-05-10 06:17:00|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.2|1567|3
1652163430000|2022-05-10 06:17:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1
1652163440000|2022-05-10 06:17:20|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652163450000|2022-05-10 06:17:30|1568.5|1567.3|1568.9|1567.7|1568.9|1567.7|1568.5|1567.3|3
1652163460000|2022-05-10 06:17:40|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|0
1652163470000|2022-05-10 06:17:50|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|0
1652163480000|2022-05-10 06:18:00|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|3
1652163520000|2022-05-10 06:18:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652163530000|2022-05-10 06:18:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652163550000|2022-05-10 06:19:10|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|2
1652163570000|2022-05-10 06:19:30|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|2
1652163580000|2022-05-10 06:19:40|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|1
1652163600000|2022-05-10 06:20:00|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1
1652163610000|2022-05-10 06:20:10|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|0
1652163620000|2022-05-10 06:20:20|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|2
1652163630000|2022-05-10 06:20:30|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|0
1652163670000|2022-05-10 06:21:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652163680000|2022-05-10 06:21:20|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|0
1652163690000|2022-05-10 06:21:30|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|1
1652163700000|2022-05-10 06:21:40|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|1
1652163710000|2022-05-10 06:21:50|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|4
1652163770000|2022-05-10 06:22:50|1568.2|1567|1568.2|1567|1568.3|1567.1|1568.2|1567|2
1652163780000|2022-05-10 06:23:00|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652163790000|2022-05-10 06:23:10|1568.5|1567.3|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|3
1652163810000|2022-05-10 06:23:30|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652163830000|2022-05-10 06:23:50|1568.8|1567.6|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|3
1652163840000|2022-05-10 06:24:00|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|0
1652163850000|2022-05-10 06:24:10|1569.1|1567.9|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|6
1652163860000|2022-05-10 06:24:20|1569.5|1568.3|1569|1567.8|1569.5|1568.3|1569|1567.8|4
1652163910000|2022-05-10 06:25:10|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652163940000|2022-05-10 06:25:40|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|0
1652163950000|2022-05-10 06:25:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652163960000|2022-05-10 06:26:00|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652163970000|2022-05-10 06:26:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|2
1652163980000|2022-05-10 06:26:20|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652164000000|2022-05-10 06:26:40|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652164020000|2022-05-10 06:27:00|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652164030000|2022-05-10 06:27:10|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1652164040000|2022-05-10 06:27:20|1567.9|1566.7|1568|1566.8|1568.2|1567|1567.9|1566.7|3
1652164050000|2022-05-10 06:27:30|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|3
1652164080000|2022-05-10 06:28:00|||||||||1
1652164140000|2022-05-10 06:29:00|1567.7|1566.5|1567.9|1566.7|1568.1|1566.9|1567.7|1566.5|7
1652164160000|2022-05-10 06:29:20|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652164170000|2022-05-10 06:29:30|||||||||1
1652164190000|2022-05-10 06:29:50|1567.6|1566.4|1567.8|1566.6|1567.9|1566.7|1567.6|1566.4|3
1652164200000|2022-05-10 06:30:00|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652164210000|2022-05-10 06:30:10|1568|1566.8|1568.1|1566.9|1568.3|1567.1|1568|1566.8|4
1652164220000|2022-05-10 06:30:20|1568.2|1567|1568.1|1566.9|1568.2|1567|1568|1566.8|1
1652164260000|2022-05-10 06:31:00|1567.8|1566.6|1567.5|1566.3|1567.8|1566.6|1567.5|1566.3|1
1652164270000|2022-05-10 06:31:10|1567.6|1566.4|1567.2|1566|1567.6|1566.4|1567|1565.8|12
1652164300000|2022-05-10 06:31:40|1567.1|1565.9|1566.7|1565.5|1567.2|1566|1566.7|1565.5|4
1652164310000|2022-05-10 06:31:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|0
1652164320000|2022-05-10 06:32:00|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.7|1565.5|3
1652164330000|2022-05-10 06:32:10|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|4
1652164340000|2022-05-10 06:32:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|6
1652164350000|2022-05-10 06:32:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|2
1652164360000|2022-05-10 06:32:40|1567|1565.8|1566.9|1565.7|1567.1|1565.9|1566.9|1565.7|0
1652164370000|2022-05-10 06:32:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652164380000|2022-05-10 06:33:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|0
1652164410000|2022-05-10 06:33:30|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|0
1652164420000|2022-05-10 06:33:40|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|2
1652164430000|2022-05-10 06:33:50|1566.5|1565.3|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|1
1652164450000|2022-05-10 06:34:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|3
1652164470000|2022-05-10 06:34:30|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652164480000|2022-05-10 06:34:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652164510000|2022-05-10 06:35:10|1567.2|1566|1567.4|1566.2|1567.5|1566.3|1567.2|1566|2
1652164520000|2022-05-10 06:35:20|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652164600000|2022-05-10 06:36:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652164630000|2022-05-10 06:37:10|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|1
1652164640000|2022-05-10 06:37:20|1566.9|1565.7|1566.7|1565.5|1566.9|1565.7|1566.7|1565.5|1
1652164650000|2022-05-10 06:37:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652164660000|2022-05-10 06:37:40|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|0
1652164680000|2022-05-10 06:38:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164690000|2022-05-10 06:38:10|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|0
1652164700000|2022-05-10 06:38:20|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652164720000|2022-05-10 06:38:40|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|13
1652164740000|2022-05-10 06:39:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|2
1652164750000|2022-05-10 06:39:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652164760000|2022-05-10 06:39:20|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|8
1652164770000|2022-05-10 06:39:30|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|3
1652164780000|2022-05-10 06:39:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164790000|2022-05-10 06:39:50|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|0
1652164800000|2022-05-10 06:40:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652164820000|2022-05-10 06:40:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1652164830000|2022-05-10 06:40:30|||||||||1
1652164840000|2022-05-10 06:40:40|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|3
1652164850000|2022-05-10 06:40:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652164860000|2022-05-10 06:41:00|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|1
1652164870000|2022-05-10 06:41:10|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|2
1652164880000|2022-05-10 06:41:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652164900000|2022-05-10 06:41:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164910000|2022-05-10 06:41:50|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|3
1652164930000|2022-05-10 06:42:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652164940000|2022-05-10 06:42:20|1566.7|1565.5|1567|1565.8|1567.3|1566.1|1566.7|1565.5|5
1652164960000|2022-05-10 06:42:40|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|0
1652164970000|2022-05-10 06:42:50|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|3
1652164980000|2022-05-10 06:43:00|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|5
1652165000000|2022-05-10 06:43:20|1567.6|1566.4|1567.7|1566.5|1567.8|1566.6|1567.6|1566.4|13
1652165010000|2022-05-10 06:43:30|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|9
1652165020000|2022-05-10 06:43:40|1568.1|1566.9|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|1
1652165030000|2022-05-10 06:43:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165040000|2022-05-10 06:44:00|1568.7|1567.5|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|1
1652165060000|2022-05-10 06:44:20|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|1
1652165070000|2022-05-10 06:44:30|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1
1652165080000|2022-05-10 06:44:40|1568.2|1567|1568.6|1567.4|1568.6|1567.4|1568.2|1567|2
1652165090000|2022-05-10 06:44:50|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|1
1652165100000|2022-05-10 06:45:00|1569.2|1568|1568.6|1567.4|1569.2|1568|1568.6|1567.4|10
1652165110000|2022-05-10 06:45:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652165120000|2022-05-10 06:45:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165130000|2022-05-10 06:45:30|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|1
1652165150000|2022-05-10 06:45:50|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|4
1652165160000|2022-05-10 06:46:00|1568.1|1566.9|1568.3|1567.1|1568.3|1567.1|1568.1|1566.9|7
1652165220000|2022-05-10 06:47:00|1568|1566.8|1568|1566.8|1568.1|1566.9|1568|1566.8|1
1652165240000|2022-05-10 06:47:20|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1
1652165310000|2022-05-10 06:48:30|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|8
1652165320000|2022-05-10 06:48:40|1568.1|1566.9|1568.9|1567.7|1568.9|1567.7|1568.1|1566.9|5
1652165330000|2022-05-10 06:48:50|1568.8|1567.6|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|1
1652165340000|2022-05-10 06:49:00|1568.7|1567.5|1568.5|1567.3|1568.9|1567.7|1568.5|1567.3|4
1652165350000|2022-05-10 06:49:10|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|3
1652165360000|2022-05-10 06:49:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1652165370000|2022-05-10 06:49:30|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.4|1567.2|2
1652165390000|2022-05-10 06:49:50|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165400000|2022-05-10 06:50:00|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|0
1652165450000|2022-05-10 06:50:50|1567.6|1566.4|1567.6|1566.4|1567.7|1566.5|1567.4|1566.2|5
1652165460000|2022-05-10 06:51:00|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652165490000|2022-05-10 06:51:30|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|2
1652165500000|2022-05-10 06:51:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652165510000|2022-05-10 06:51:50|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|2
1652165520000|2022-05-10 06:52:00|1567.3|1566.1|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|4
1652165550000|2022-05-10 06:52:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|0
1652165560000|2022-05-10 06:52:40|1568|1566.8|1568.2|1567|1568.2|1567|1568|1566.8|2
1652165570000|2022-05-10 06:52:50|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165580000|2022-05-10 06:53:00|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.1|1566.9|1
1652165590000|2022-05-10 06:53:10|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652165600000|2022-05-10 06:53:20|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165640000|2022-05-10 06:54:00|1568.4|1567.2|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|2
1652165650000|2022-05-10 06:54:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|0
1652165660000|2022-05-10 06:54:20|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.4|1567.2|1
1652165670000|2022-05-10 06:54:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652165690000|2022-05-10 06:54:50|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652165700000|2022-05-10 06:55:00|1569|1567.8|1568.7|1567.5|1569|1567.8|1568.5|1567.3|5
1652165720000|2022-05-10 06:55:20|||||||||1
1652165740000|2022-05-10 06:55:40|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165750000|2022-05-10 06:55:50|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|4
1652165760000|2022-05-10 06:56:00|1568.6|1567.4|1568.7|1567.5|1568.8|1567.6|1568.6|1567.4|2
1652165770000|2022-05-10 06:56:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165790000|2022-05-10 06:56:30|1568.7|1567.5|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|2
1652165800000|2022-05-10 06:56:40|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|7
1652165820000|2022-05-10 06:57:00|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652165830000|2022-05-10 06:57:10|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|1
1652165840000|2022-05-10 06:57:20|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652165850000|2022-05-10 06:57:30|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|2
1652165860000|2022-05-10 06:57:40|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1
1652165870000|2022-05-10 06:57:50|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|3
1652165880000|2022-05-10 06:58:00|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|3
1652165890000|2022-05-10 06:58:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|3
1652165900000|2022-05-10 06:58:20|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.4|1567.2|3
1652165910000|2022-05-10 06:58:30|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|10
1652165920000|2022-05-10 06:58:40|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|13
1652165930000|2022-05-10 06:58:50|||||||||3
1652165940000|2022-05-10 06:59:00|1568.2|1567|1567.6|1566.4|1568.2|1567|1567.4|1566.2|19
1652165950000|2022-05-10 06:59:10|1567.8|1566.6|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652165960000|2022-05-10 06:59:20|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|0
1652165970000|2022-05-10 06:59:30|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|2
1652165980000|2022-05-10 06:59:40|||||||||2
1652165990000|2022-05-10 06:59:50|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652166000000|2022-05-10 07:00:00|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|2
1652166050000|2022-05-10 07:00:50|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652166060000|2022-05-10 07:01:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|1
1652166070000|2022-05-10 07:01:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|0
1652166100000|2022-05-10 07:01:40|1567.8|1566.6|1566.7|1565.5|1567.8|1566.6|1566.7|1565.5|2
1652166110000|2022-05-10 07:01:50|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652166120000|2022-05-10 07:02:00|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652166130000|2022-05-10 07:02:10|||||||||2
1652166140000|2022-05-10 07:02:20|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|4
1652166170000|2022-05-10 07:02:50|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1
1652166180000|2022-05-10 07:03:00|1566.9|1565.7|1567.6|1566.4|1567.6|1566.4|1566.9|1565.7|9
1652166210000|2022-05-10 07:03:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|2
1652166220000|2022-05-10 07:03:40|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|3
1652166230000|2022-05-10 07:03:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|4
1652166240000|2022-05-10 07:04:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.7|1565.5|4
1652166250000|2022-05-10 07:04:10|1566.7|1565.5|1567|1565.8|1567|1565.8|1566.7|1565.5|4
1652166260000|2022-05-10 07:04:20|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|0
1652166270000|2022-05-10 07:04:30|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|5
1652166280000|2022-05-10 07:04:40|1566.7|1565.5|1566.4|1565.2|1566.7|1565.5|1566.4|1565.2|1
1652166290000|2022-05-10 07:04:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652166300000|2022-05-10 07:05:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652166310000|2022-05-10 07:05:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|2
1652166320000|2022-05-10 07:05:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|2
1652166330000|2022-05-10 07:05:30|1566.7|1565.5|1567.5|1566.3|1567.5|1566.3|1566.6|1565.4|10
1652166350000|2022-05-10 07:05:50|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1567|1565.8|4
1652166360000|2022-05-10 07:06:00|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567|1565.8|36
1652166370000|2022-05-10 07:06:10|1567.1|1565.9|1566.5|1565.3|1567.1|1565.9|1566.5|1565.3|6
1652166380000|2022-05-10 07:06:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652166410000|2022-05-10 07:06:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1652166420000|2022-05-10 07:07:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1
1652166430000|2022-05-10 07:07:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652166440000|2022-05-10 07:07:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|3
1652166450000|2022-05-10 07:07:30|1566.7|1565.5|1565.5|1564.3|1566.7|1565.5|1565.5|1564.3|5
1652166460000|2022-05-10 07:07:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652166470000|2022-05-10 07:07:50|1565.7|1564.5|1566.2|1565|1566.2|1565|1565.7|1564.5|13
1652166480000|2022-05-10 07:08:00|||||||||2
1652166490000|2022-05-10 07:08:10|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|3
1652166510000|2022-05-10 07:08:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652166540000|2022-05-10 07:09:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|2
1652166550000|2022-05-10 07:09:10|||||||||1
1652166560000|2022-05-10 07:09:20|1566.1|1564.9|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|1
1652166570000|2022-05-10 07:09:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652166580000|2022-05-10 07:09:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|4
1652166600000|2022-05-10 07:10:00|1565.9|1564.7|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|3
1652166610000|2022-05-10 07:10:10|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.2|1565|0
1652166630000|2022-05-10 07:10:30|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652166640000|2022-05-10 07:10:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652166650000|2022-05-10 07:10:50|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|2
1652166660000|2022-05-10 07:11:00|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|3
1652166700000|2022-05-10 07:11:40|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.7|1564.5|12
1652166720000|2022-05-10 07:12:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652166730000|2022-05-10 07:12:10|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|7
1652166740000|2022-05-10 07:12:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1652166750000|2022-05-10 07:12:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1652166770000|2022-05-10 07:12:50|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|1
1652166780000|2022-05-10 07:13:00|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|1
1652166810000|2022-05-10 07:13:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|0
1652166820000|2022-05-10 07:13:40|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|1
1652166840000|2022-05-10 07:14:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|2
1652166850000|2022-05-10 07:14:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652166860000|2022-05-10 07:14:20|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.6|1564.4|2
1652166870000|2022-05-10 07:14:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652166880000|2022-05-10 07:14:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1
1652166890000|2022-05-10 07:14:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652166900000|2022-05-10 07:15:00|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.8|1564.6|3
1652166910000|2022-05-10 07:15:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652166920000|2022-05-10 07:15:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652166960000|2022-05-10 07:16:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|102
1652166990000|2022-05-10 07:16:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652167010000|2022-05-10 07:16:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|4
1652167020000|2022-05-10 07:17:00|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|6
1652167030000|2022-05-10 07:17:10|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1652167050000|2022-05-10 07:17:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652167070000|2022-05-10 07:17:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565|1563.8|4
1652167080000|2022-05-10 07:18:00|1565.1|1563.9|1565.2|1564|1565.2|1564|1565|1563.8|12
1652167090000|2022-05-10 07:18:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1652167100000|2022-05-10 07:18:20|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1652167110000|2022-05-10 07:18:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652167120000|2022-05-10 07:18:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|1
1652167130000|2022-05-10 07:18:50|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652167140000|2022-05-10 07:19:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|0
1652167150000|2022-05-10 07:19:10|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652167160000|2022-05-10 07:19:20|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.5|1563.3|2
1652167180000|2022-05-10 07:19:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|2
1652167200000|2022-05-10 07:20:00|1565.1|1563.9|1565.6|1564.4|1565.6|1564.4|1565.1|1563.9|7
1652167230000|2022-05-10 07:20:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|2
1652167240000|2022-05-10 07:20:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652167290000|2022-05-10 07:21:30|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|3
1652167300000|2022-05-10 07:21:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652167310000|2022-05-10 07:21:50|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1652167330000|2022-05-10 07:22:10|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|2
1652167350000|2022-05-10 07:22:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652167360000|2022-05-10 07:22:40|1565.7|1564.5|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|3
1652167370000|2022-05-10 07:22:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652167380000|2022-05-10 07:23:00|1565.7|1564.5|1566.4|1565.2|1566.4|1565.2|1565.7|1564.5|10
1652167390000|2022-05-10 07:23:10|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|3
1652167420000|2022-05-10 07:23:40|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652167430000|2022-05-10 07:23:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652167440000|2022-05-10 07:24:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|3
1652167460000|2022-05-10 07:24:20|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|2
1652167470000|2022-05-10 07:24:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652167480000|2022-05-10 07:24:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652167500000|2022-05-10 07:25:00|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.7|1565.5|8
1652167510000|2022-05-10 07:25:10|1566.7|1565.5|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|1
1652167520000|2022-05-10 07:25:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652167530000|2022-05-10 07:25:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|1
1652167540000|2022-05-10 07:25:40|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|1
1652167560000|2022-05-10 07:26:00|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1652167570000|2022-05-10 07:26:10|1565.7|1564.5|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|1
1652167600000|2022-05-10 07:26:40|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|35
1652167650000|2022-05-10 07:27:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1652167660000|2022-05-10 07:27:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1652167680000|2022-05-10 07:28:00|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565|1563.8|7
1652167690000|2022-05-10 07:28:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652167710000|2022-05-10 07:28:30|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652167720000|2022-05-10 07:28:40|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|2
1652167740000|2022-05-10 07:29:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652167760000|2022-05-10 07:29:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652167770000|2022-05-10 07:29:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|42
1652167780000|2022-05-10 07:29:40|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652167790000|2022-05-10 07:29:50|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566|1564.8|4
1652167800000|2022-05-10 07:30:00|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.6|1564.4|8
1652167810000|2022-05-10 07:30:10|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1652167820000|2022-05-10 07:30:20|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.4|1564.2|0
1652167830000|2022-05-10 07:30:30|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|3
1652167840000|2022-05-10 07:30:40|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652167850000|2022-05-10 07:30:50|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652167860000|2022-05-10 07:31:00|1565.1|1563.9|1564.9|1563.7|1565.2|1564|1564.9|1563.7|1
1652167870000|2022-05-10 07:31:10|1565|1563.8|1565.2|1564|1565.3|1564.1|1565|1563.8|1
1652167890000|2022-05-10 07:31:30|1565.3|1564.1|1565.9|1564.7|1565.9|1564.7|1565.3|1564.1|1
1652167900000|2022-05-10 07:31:40|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|1
1652167920000|2022-05-10 07:32:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|3
1652167930000|2022-05-10 07:32:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652167950000|2022-05-10 07:32:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652167960000|2022-05-10 07:32:40|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652167970000|2022-05-10 07:32:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.5|1563.3|9
1652167980000|2022-05-10 07:33:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652168000000|2022-05-10 07:33:20|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652168010000|2022-05-10 07:33:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652168040000|2022-05-10 07:34:00|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|6
1652168050000|2022-05-10 07:34:10|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|2
1652168060000|2022-05-10 07:34:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652168070000|2022-05-10 07:34:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652168080000|2022-05-10 07:34:40|1564|1562.8|1564.2|1563|1564.2|1563|1563.9|1562.7|1
1652168090000|2022-05-10 07:34:50|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652168100000|2022-05-10 07:35:00|1564.3|1563.1|1564.4|1563.2|1564.8|1563.6|1564.3|1563.1|25
1652168110000|2022-05-10 07:35:10|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|3
1652168120000|2022-05-10 07:35:20|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1652168130000|2022-05-10 07:35:30|1564.7|1563.5|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|0
1652168150000|2022-05-10 07:35:50|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652168160000|2022-05-10 07:36:00|||||||||1
1652168170000|2022-05-10 07:36:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|3
1652168180000|2022-05-10 07:36:20|||||||||1
1652168190000|2022-05-10 07:36:30|1563.6|1562.4|1563.8|1562.6|1563.9|1562.7|1563.6|1562.4|2
1652168200000|2022-05-10 07:36:40|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652168220000|2022-05-10 07:37:00|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652168230000|2022-05-10 07:37:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|2
1652168250000|2022-05-10 07:37:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652168260000|2022-05-10 07:37:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652168270000|2022-05-10 07:37:50|1564|1562.8|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652168280000|2022-05-10 07:38:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168300000|2022-05-10 07:38:20|1564|1562.8|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652168310000|2022-05-10 07:38:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168330000|2022-05-10 07:38:50|||||||||2
1652168340000|2022-05-10 07:39:00|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|2
1652168350000|2022-05-10 07:39:10|||||||||1
1652168380000|2022-05-10 07:39:40|||||||||1
1652168400000|2022-05-10 07:40:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652168420000|2022-05-10 07:40:20|1564.7|1563.5|1565|1563.8|1565|1563.8|1564.7|1563.5|2
1652168430000|2022-05-10 07:40:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652168450000|2022-05-10 07:40:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|6
1652168460000|2022-05-10 07:41:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652168470000|2022-05-10 07:41:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652168480000|2022-05-10 07:41:20|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|1
1652168500000|2022-05-10 07:41:40|1564.8|1563.6|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|1
1652168510000|2022-05-10 07:41:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652168530000|2022-05-10 07:42:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652168540000|2022-05-10 07:42:20|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|1
1652168550000|2022-05-10 07:42:30|1564.1|1562.9|1564.5|1563.3|1564.5|1563.3|1564.1|1562.9|2
1652168560000|2022-05-10 07:42:40|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652168570000|2022-05-10 07:42:50|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564.2|1563|0
1652168580000|2022-05-10 07:43:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168600000|2022-05-10 07:43:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652168610000|2022-05-10 07:43:30|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652168620000|2022-05-10 07:43:40|1564.4|1563.2|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|0
1652168650000|2022-05-10 07:44:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652168680000|2022-05-10 07:44:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652168690000|2022-05-10 07:44:50|||||||||2
1652168700000|2022-05-10 07:45:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652168710000|2022-05-10 07:45:10|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652168720000|2022-05-10 07:45:20|1564.7|1563.5|1564.8|1563.6|1564.9|1563.7|1564.7|1563.5|1
1652168730000|2022-05-10 07:45:30|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.8|1563.6|1
1652168760000|2022-05-10 07:46:00|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|2
1652168770000|2022-05-10 07:46:10|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|1
1652168800000|2022-05-10 07:46:40|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|0
1652168810000|2022-05-10 07:46:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652168820000|2022-05-10 07:47:00|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|0
1652168830000|2022-05-10 07:47:10|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1652168850000|2022-05-10 07:47:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652168860000|2022-05-10 07:47:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652168880000|2022-05-10 07:48:00|1564.5|1563.3|1564.2|1563|1564.5|1563.3|1564.2|1563|4
1652168900000|2022-05-10 07:48:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652168910000|2022-05-10 07:48:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|1
1652168920000|2022-05-10 07:48:40|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1652168930000|2022-05-10 07:48:50|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|1
1652168940000|2022-05-10 07:49:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652168950000|2022-05-10 07:49:10|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|4
1652168970000|2022-05-10 07:49:30|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|9
1652168980000|2022-05-10 07:49:40|||||||||1
1652168990000|2022-05-10 07:49:50|||||||||4
1652169000000|2022-05-10 07:50:00|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652169020000|2022-05-10 07:50:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|7
1652169050000|2022-05-10 07:50:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652169060000|2022-05-10 07:51:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|1
1652169090000|2022-05-10 07:51:30|1563.1|1561.9|1563.2|1562|1563.3|1562.1|1563.1|1561.9|3
1652169100000|2022-05-10 07:51:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|2
1652169130000|2022-05-10 07:52:10|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|1
1652169150000|2022-05-10 07:52:30|1563.3|1562.1|1563.2|1562|1563.5|1562.3|1563.2|1562|6
1652169160000|2022-05-10 07:52:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|0
1652169180000|2022-05-10 07:53:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|14
1652169210000|2022-05-10 07:53:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1652169240000|2022-05-10 07:54:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652169250000|2022-05-10 07:54:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169270000|2022-05-10 07:54:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|3
1652169280000|2022-05-10 07:54:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652169290000|2022-05-10 07:54:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652169300000|2022-05-10 07:55:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652169330000|2022-05-10 07:55:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169360000|2022-05-10 07:56:00|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.2|1561|16
1652169380000|2022-05-10 07:56:20|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652169400000|2022-05-10 07:56:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169410000|2022-05-10 07:56:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652169420000|2022-05-10 07:57:00|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652169430000|2022-05-10 07:57:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652169440000|2022-05-10 07:57:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652169470000|2022-05-10 07:57:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652169480000|2022-05-10 07:58:00|1562.4|1561.2|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|1
1652169520000|2022-05-10 07:58:40|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|2
1652169540000|2022-05-10 07:59:00|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|6
1652169550000|2022-05-10 07:59:10|1563.7|1562.5|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|1
1652169560000|2022-05-10 07:59:20|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1563.9|1562.7|1
1652169580000|2022-05-10 07:59:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652169590000|2022-05-10 07:59:50|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|12
1652169600000|2022-05-10 08:00:00|1563.4|1562.2|1563.7|1562.5|1563.7|1562.5|1563.4|1562.2|2
1652169610000|2022-05-10 08:00:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652169630000|2022-05-10 08:00:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|1
1652169640000|2022-05-10 08:00:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|7
1652169650000|2022-05-10 08:00:50|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|4
1652169660000|2022-05-10 08:01:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|2
1652169670000|2022-05-10 08:01:10|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|3
1652169690000|2022-05-10 08:01:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652169700000|2022-05-10 08:01:40|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|0
1652169710000|2022-05-10 08:01:50|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|1
1652169720000|2022-05-10 08:02:00|1563.2|1562|1562.6|1561.4|1563.2|1562|1562.6|1561.4|2
1652169730000|2022-05-10 08:02:10|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|1
1652169750000|2022-05-10 08:02:30|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|2
1652169770000|2022-05-10 08:02:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652169780000|2022-05-10 08:03:00|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|5
1652169790000|2022-05-10 08:03:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1
1652169800000|2022-05-10 08:03:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|3
1652169810000|2022-05-10 08:03:30|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|0
1652169830000|2022-05-10 08:03:50|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1652169840000|2022-05-10 08:04:00|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|5
1652169860000|2022-05-10 08:04:20|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|2
1652169870000|2022-05-10 08:04:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652169930000|2022-05-10 08:05:30|||||||||2
1652169950000|2022-05-10 08:05:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|3
1652169960000|2022-05-10 08:06:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652169990000|2022-05-10 08:06:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1652170000000|2022-05-10 08:06:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|2
1652170010000|2022-05-10 08:06:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1652170060000|2022-05-10 08:07:40|1562.5|1561.3|1562.9|1561.7|1562.9|1561.7|1562.5|1561.3|5
1652170070000|2022-05-10 08:07:50|||||||||1
1652170080000|2022-05-10 08:08:00|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652170090000|2022-05-10 08:08:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652170100000|2022-05-10 08:08:20|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652170120000|2022-05-10 08:08:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652170140000|2022-05-10 08:09:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|4
1652170180000|2022-05-10 08:09:40|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|1
1652170190000|2022-05-10 08:09:50|||||||||1
1652170200000|2022-05-10 08:10:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652170260000|2022-05-10 08:11:00|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652170280000|2022-05-10 08:11:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652170290000|2022-05-10 08:11:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|4
1652170310000|2022-05-10 08:11:50|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562.1|1560.9|2
1652170320000|2022-05-10 08:12:00|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|19
1652170330000|2022-05-10 08:12:10|1561.7|1560.5|1561.9|1560.7|1562.1|1560.9|1561.7|1560.5|4
1652170350000|2022-05-10 08:12:30|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|0
1652170360000|2022-05-10 08:12:40|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|23
1652170380000|2022-05-10 08:13:00|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|7
1652170400000|2022-05-10 08:13:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652170410000|2022-05-10 08:13:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652170440000|2022-05-10 08:14:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1560.9|1559.7|3
1652170500000|2022-05-10 08:15:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|0
1652170520000|2022-05-10 08:15:20|||||||||1
1652170530000|2022-05-10 08:15:30|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|1
1652170540000|2022-05-10 08:15:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652170550000|2022-05-10 08:15:50|||||||||3
1652170560000|2022-05-10 08:16:00|||||||||1
1652170590000|2022-05-10 08:16:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652170600000|2022-05-10 08:16:40|1561.8|1560.6|1561.7|1560.5|1561.9|1560.7|1561.6|1560.4|18
1652170610000|2022-05-10 08:16:50|||||||||2
1652170620000|2022-05-10 08:17:00|||||||||1
1652170630000|2022-05-10 08:17:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652170640000|2022-05-10 08:17:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652170690000|2022-05-10 08:18:10|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|6
1652170710000|2022-05-10 08:18:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1
1652170720000|2022-05-10 08:18:40|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|5
1652170740000|2022-05-10 08:19:00|||||||||1
1652170800000|2022-05-10 08:20:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|7
1652170820000|2022-05-10 08:20:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|5
1652170880000|2022-05-10 08:21:20|||||||||1
1652170900000|2022-05-10 08:21:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|9
1652170920000|2022-05-10 08:22:00|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|4
1652170940000|2022-05-10 08:22:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652170970000|2022-05-10 08:22:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652170980000|2022-05-10 08:23:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|4
1652171040000|2022-05-10 08:24:00|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|1
1652171050000|2022-05-10 08:24:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|1
1652171080000|2022-05-10 08:24:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652171100000|2022-05-10 08:25:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|1
1652171110000|2022-05-10 08:25:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652171120000|2022-05-10 08:25:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652171130000|2022-05-10 08:25:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652171140000|2022-05-10 08:25:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652171160000|2022-05-10 08:26:00|||||||||1
1652171180000|2022-05-10 08:26:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652171190000|2022-05-10 08:26:30|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|1
1652171220000|2022-05-10 08:27:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652171230000|2022-05-10 08:27:10|1561.9|1560.7|1562.5|1561.3|1562.5|1561.3|1561.8|1560.6|7
1652171260000|2022-05-10 08:27:40|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|4
1652171280000|2022-05-10 08:28:00|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|1
1652171290000|2022-05-10 08:28:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652171300000|2022-05-10 08:28:20|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|2
1652171330000|2022-05-10 08:28:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|3
1652171340000|2022-05-10 08:29:00|1562.3|1561.1|1562.6|1561.4|1562.7|1561.5|1562.3|1561.1|7
1652171350000|2022-05-10 08:29:10|1562.7|1561.5|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|1
1652171370000|2022-05-10 08:29:30|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|1
1652171380000|2022-05-10 08:29:40|1563.1|1561.9|1563.5|1562.3|1563.5|1562.3|1563.1|1561.9|9
1652171390000|2022-05-10 08:29:50|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|9
1652171400000|2022-05-10 08:30:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652171410000|2022-05-10 08:30:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652171420000|2022-05-10 08:30:20|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652171430000|2022-05-10 08:30:30|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|4
1652171440000|2022-05-10 08:30:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652171450000|2022-05-10 08:30:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652171460000|2022-05-10 08:31:00|||||||||7
1652171470000|2022-05-10 08:31:10|||||||||4
1652171480000|2022-05-10 08:31:20|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|1
1652171500000|2022-05-10 08:31:40|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652171510000|2022-05-10 08:31:50|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|0
1652171520000|2022-05-10 08:32:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652171530000|2022-05-10 08:32:10|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1564|1562.8|2
1652171550000|2022-05-10 08:32:30|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|0
1652171560000|2022-05-10 08:32:40|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|2
1652171570000|2022-05-10 08:32:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652171580000|2022-05-10 08:33:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652171590000|2022-05-10 08:33:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652171610000|2022-05-10 08:33:30|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|0
1652171620000|2022-05-10 08:33:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652171630000|2022-05-10 08:33:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652171640000|2022-05-10 08:34:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652171670000|2022-05-10 08:34:30|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|2
1652171680000|2022-05-10 08:34:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652171690000|2022-05-10 08:34:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652171700000|2022-05-10 08:35:00|1564.1|1562.9|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|1
1652171710000|2022-05-10 08:35:10|||||||||1
1652171720000|2022-05-10 08:35:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652171730000|2022-05-10 08:35:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652171760000|2022-05-10 08:36:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652171770000|2022-05-10 08:36:10|1563.7|1562.5|1563.2|1562|1563.7|1562.5|1563.2|1562|4
1652171780000|2022-05-10 08:36:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.2|1562|2
1652171800000|2022-05-10 08:36:40|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|0
1652171820000|2022-05-10 08:37:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652171830000|2022-05-10 08:37:10|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|2
1652171860000|2022-05-10 08:37:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|7
1652171880000|2022-05-10 08:38:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|5
1652171920000|2022-05-10 08:38:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652171940000|2022-05-10 08:39:00|||||||||1
1652171950000|2022-05-10 08:39:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652171970000|2022-05-10 08:39:30|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|5
1652171980000|2022-05-10 08:39:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|1
1652171990000|2022-05-10 08:39:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652172000000|2022-05-10 08:40:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652172010000|2022-05-10 08:40:10|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652172020000|2022-05-10 08:40:20|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.3|1562.1|3
1652172050000|2022-05-10 08:40:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652172060000|2022-05-10 08:41:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|3
1652172080000|2022-05-10 08:41:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652172100000|2022-05-10 08:41:40|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|0
1652172110000|2022-05-10 08:41:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652172120000|2022-05-10 08:42:00|1563.8|1562.6|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|1
1652172130000|2022-05-10 08:42:10|1563.6|1562.4|1564.1|1562.9|1564.1|1562.9|1563.6|1562.4|2
1652172150000|2022-05-10 08:42:30|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652172160000|2022-05-10 08:42:40|||||||||1
1652172180000|2022-05-10 08:43:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652172190000|2022-05-10 08:43:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|4
1652172200000|2022-05-10 08:43:20|1564.5|1563.3|1565|1563.8|1565|1563.8|1564.5|1563.3|4
1652172210000|2022-05-10 08:43:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652172220000|2022-05-10 08:43:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652172240000|2022-05-10 08:44:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652172260000|2022-05-10 08:44:20|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|11
1652172300000|2022-05-10 08:45:00|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|4
1652172310000|2022-05-10 08:45:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652172330000|2022-05-10 08:45:30|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|1
1652172340000|2022-05-10 08:45:40|1564.8|1563.6|1565|1563.8|1565.1|1563.9|1564.6|1563.4|2
1652172350000|2022-05-10 08:45:50|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.8|1563.6|2
1652172400000|2022-05-10 08:46:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652172410000|2022-05-10 08:46:50|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1565|1563.8|1
1652172420000|2022-05-10 08:47:00|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1652172430000|2022-05-10 08:47:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652172440000|2022-05-10 08:47:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652172480000|2022-05-10 08:48:00|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.2|1564|11
1652172490000|2022-05-10 08:48:10|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|5
1652172520000|2022-05-10 08:48:40|1565.6|1564.4|1565.2|1564|1565.6|1564.4|1565.2|1564|2
1652172530000|2022-05-10 08:48:50|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|0
1652172540000|2022-05-10 08:49:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652172550000|2022-05-10 08:49:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652172560000|2022-05-10 08:49:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652172610000|2022-05-10 08:50:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652172630000|2022-05-10 08:50:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652172640000|2022-05-10 08:50:40|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652172650000|2022-05-10 08:50:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652172660000|2022-05-10 08:51:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.2|1563|1
1652172680000|2022-05-10 08:51:20|1564.6|1563.4|1565|1563.8|1565|1563.8|1564.6|1563.4|1
1652172690000|2022-05-10 08:51:30|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652172720000|2022-05-10 08:52:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652172740000|2022-05-10 08:52:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652172750000|2022-05-10 08:52:30|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652172760000|2022-05-10 08:52:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652172770000|2022-05-10 08:52:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1652172780000|2022-05-10 08:53:00|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|2
1652172790000|2022-05-10 08:53:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652172800000|2022-05-10 08:53:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652172810000|2022-05-10 08:53:30|1565.3|1564.1|1564.8|1563.6|1565.3|1564.1|1564.8|1563.6|2
1652172820000|2022-05-10 08:53:40|1564.9|1563.7|1565|1563.8|1565.1|1563.9|1564.9|1563.7|1
1652172830000|2022-05-10 08:53:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|2
1652172840000|2022-05-10 08:54:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652172850000|2022-05-10 08:54:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652172860000|2022-05-10 08:54:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652172870000|2022-05-10 08:54:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652172880000|2022-05-10 08:54:40|1564.4|1563.2|1564.9|1563.7|1564.9|1563.7|1564.4|1563.2|6
1652172920000|2022-05-10 08:55:20|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|2
1652172940000|2022-05-10 08:55:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652172950000|2022-05-10 08:55:50|||||||||1
1652172960000|2022-05-10 08:56:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652172970000|2022-05-10 08:56:10|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|1
1652173000000|2022-05-10 08:56:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173010000|2022-05-10 08:56:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|5
1652173070000|2022-05-10 08:57:50|||||||||2
1652173080000|2022-05-10 08:58:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652173090000|2022-05-10 08:58:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|3
1652173100000|2022-05-10 08:58:20|||||||||2
1652173120000|2022-05-10 08:58:40|1565.7|1564.5|1565.1|1563.9|1565.7|1564.5|1565.1|1563.9|2
1652173130000|2022-05-10 08:58:50|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652173140000|2022-05-10 08:59:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|0
1652173160000|2022-05-10 08:59:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652173170000|2022-05-10 08:59:30|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|0
1652173180000|2022-05-10 08:59:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173200000|2022-05-10 09:00:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652173220000|2022-05-10 09:00:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|17
1652173270000|2022-05-10 09:01:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652173280000|2022-05-10 09:01:20|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|0
1652173320000|2022-05-10 09:02:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652173330000|2022-05-10 09:02:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652173380000|2022-05-10 09:03:00|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565|1563.8|11
1652173410000|2022-05-10 09:03:30|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652173430000|2022-05-10 09:03:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652173440000|2022-05-10 09:04:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652173480000|2022-05-10 09:04:40|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|1
1652173510000|2022-05-10 09:05:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652173540000|2022-05-10 09:05:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652173550000|2022-05-10 09:05:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173560000|2022-05-10 09:06:00|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1652173570000|2022-05-10 09:06:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173620000|2022-05-10 09:07:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|1
1652173630000|2022-05-10 09:07:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652173660000|2022-05-10 09:07:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652173680000|2022-05-10 09:08:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652173690000|2022-05-10 09:08:10|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652173700000|2022-05-10 09:08:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652173730000|2022-05-10 09:08:50|||||||||1
1652173740000|2022-05-10 09:09:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652173770000|2022-05-10 09:09:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|2
1652173790000|2022-05-10 09:09:50|||||||||2
1652173800000|2022-05-10 09:10:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|1
1652173830000|2022-05-10 09:10:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652173850000|2022-05-10 09:10:50|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|2
1652173890000|2022-05-10 09:11:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652173900000|2022-05-10 09:11:40|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652173910000|2022-05-10 09:11:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652173920000|2022-05-10 09:12:00|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.4|1564.2|12
1652173950000|2022-05-10 09:12:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|4
1652173960000|2022-05-10 09:12:40|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|8
1652173990000|2022-05-10 09:13:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652174040000|2022-05-10 09:14:00|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|1
1652174070000|2022-05-10 09:14:30|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652174080000|2022-05-10 09:14:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652174110000|2022-05-10 09:15:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652174120000|2022-05-10 09:15:20|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652174160000|2022-05-10 09:16:00|1564|1562.8|1564|1562.8|1564|1562.8|1563.8|1562.6|4
1652174200000|2022-05-10 09:16:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652174230000|2022-05-10 09:17:10|1563.6|1562.4|1564.2|1563|1564.2|1563|1563.6|1562.4|3
1652174240000|2022-05-10 09:17:20|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|3
1652174250000|2022-05-10 09:17:30|1564.9|1563.7|1564.7|1563.5|1565.1|1563.9|1564.7|1563.5|3
1652174260000|2022-05-10 09:17:40|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652174310000|2022-05-10 09:18:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|10
1652174400000|2022-05-10 09:20:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652174410000|2022-05-10 09:20:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|6
1652174460000|2022-05-10 09:21:00|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|4
1652174470000|2022-05-10 09:21:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652174480000|2022-05-10 09:21:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652174530000|2022-05-10 09:22:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652174560000|2022-05-10 09:22:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1652174570000|2022-05-10 09:22:50|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|1
1652174580000|2022-05-10 09:23:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652174610000|2022-05-10 09:23:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|4
1652174630000|2022-05-10 09:23:50|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|6
1652174640000|2022-05-10 09:24:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|0
1652174660000|2022-05-10 09:24:20|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|2
1652174670000|2022-05-10 09:24:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652174690000|2022-05-10 09:24:50|1564.3|1563.1|1563.9|1562.7|1564.3|1563.1|1563.9|1562.7|2
1652174700000|2022-05-10 09:25:00|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652174710000|2022-05-10 09:25:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652174720000|2022-05-10 09:25:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652174730000|2022-05-10 09:25:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|4
1652174740000|2022-05-10 09:25:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|0
1652174760000|2022-05-10 09:26:00|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|1
1652174780000|2022-05-10 09:26:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652174790000|2022-05-10 09:26:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|10
1652174810000|2022-05-10 09:26:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652174840000|2022-05-10 09:27:20|||||||||1
1652174870000|2022-05-10 09:27:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652174880000|2022-05-10 09:28:00|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|0
1652174890000|2022-05-10 09:28:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|1
1652174930000|2022-05-10 09:28:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652174940000|2022-05-10 09:29:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1652174950000|2022-05-10 09:29:10|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|6
1652174970000|2022-05-10 09:29:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652174980000|2022-05-10 09:29:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652175000000|2022-05-10 09:30:00|1564|1562.8|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|2
1652175010000|2022-05-10 09:30:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|4
1652175020000|2022-05-10 09:30:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652175030000|2022-05-10 09:30:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652175040000|2022-05-10 09:30:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175050000|2022-05-10 09:30:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652175070000|2022-05-10 09:31:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175080000|2022-05-10 09:31:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652175090000|2022-05-10 09:31:30|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|4
1652175100000|2022-05-10 09:31:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652175110000|2022-05-10 09:31:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652175120000|2022-05-10 09:32:00|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652175150000|2022-05-10 09:32:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|9
1652175160000|2022-05-10 09:32:40|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652175170000|2022-05-10 09:32:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652175180000|2022-05-10 09:33:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|3
1652175190000|2022-05-10 09:33:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652175200000|2022-05-10 09:33:20|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|13
1652175220000|2022-05-10 09:33:40|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1563.1|1561.9|1
1652175240000|2022-05-10 09:34:00|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|3
1652175250000|2022-05-10 09:34:10|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|1
1652175260000|2022-05-10 09:34:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652175280000|2022-05-10 09:34:40|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1652175290000|2022-05-10 09:34:50|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|2
1652175300000|2022-05-10 09:35:00|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175310000|2022-05-10 09:35:10|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652175330000|2022-05-10 09:35:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652175340000|2022-05-10 09:35:40|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|1
1652175380000|2022-05-10 09:36:20|1562.5|1561.3|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|5
1652175390000|2022-05-10 09:36:30|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|2
1652175400000|2022-05-10 09:36:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652175420000|2022-05-10 09:37:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652175430000|2022-05-10 09:37:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|13
1652175470000|2022-05-10 09:37:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|3
1652175480000|2022-05-10 09:38:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1652175490000|2022-05-10 09:38:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175510000|2022-05-10 09:38:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652175520000|2022-05-10 09:38:40|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|3
1652175530000|2022-05-10 09:38:50|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175540000|2022-05-10 09:39:00|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175550000|2022-05-10 09:39:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|6
1652175560000|2022-05-10 09:39:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|5
1652175570000|2022-05-10 09:39:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|10
1652175590000|2022-05-10 09:39:50|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652175600000|2022-05-10 09:40:00|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|2
1652175620000|2022-05-10 09:40:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|2
1652175630000|2022-05-10 09:40:30|||||||||1
1652175700000|2022-05-10 09:41:40|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|0
1652175710000|2022-05-10 09:41:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652175720000|2022-05-10 09:42:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652175730000|2022-05-10 09:42:10|1563.3|1562.1|1563.2|1562|1563.5|1562.3|1563.2|1562|0
1652175750000|2022-05-10 09:42:30|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|0
1652175760000|2022-05-10 09:42:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175770000|2022-05-10 09:42:50|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1652175790000|2022-05-10 09:43:10|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|1
1652175820000|2022-05-10 09:43:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652175840000|2022-05-10 09:44:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1652175850000|2022-05-10 09:44:10|1563.2|1562|1563.1|1561.9|1563.2|1562|1563|1561.8|1
1652175890000|2022-05-10 09:44:50|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1652175900000|2022-05-10 09:45:00|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175930000|2022-05-10 09:45:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652175940000|2022-05-10 09:45:40|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|0
1652175950000|2022-05-10 09:45:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652175960000|2022-05-10 09:46:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652175970000|2022-05-10 09:46:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652176020000|2022-05-10 09:47:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652176060000|2022-05-10 09:47:40|1562.6|1561.4|1563|1561.8|1563|1561.8|1562.6|1561.4|3
1652176080000|2022-05-10 09:48:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|9
1652176140000|2022-05-10 09:49:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|3
1652176160000|2022-05-10 09:49:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652176170000|2022-05-10 09:49:30|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652176180000|2022-05-10 09:49:40|1562.7|1561.5|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1652176190000|2022-05-10 09:49:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652176200000|2022-05-10 09:50:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652176210000|2022-05-10 09:50:10|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|3
1652176230000|2022-05-10 09:50:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1652176240000|2022-05-10 09:50:40|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|5
1652176250000|2022-05-10 09:50:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|0
1652176260000|2022-05-10 09:51:00|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652176270000|2022-05-10 09:51:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|1
1652176290000|2022-05-10 09:51:30|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|1
1652176310000|2022-05-10 09:51:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|2
1652176320000|2022-05-10 09:52:00|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|5
1652176380000|2022-05-10 09:53:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|5
1652176390000|2022-05-10 09:53:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|41
1652176420000|2022-05-10 09:53:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652176440000|2022-05-10 09:54:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652176450000|2022-05-10 09:54:10|||||||||1
1652176460000|2022-05-10 09:54:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652176490000|2022-05-10 09:54:50|||||||||1
1652176500000|2022-05-10 09:55:00|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|3
1652176520000|2022-05-10 09:55:20|1561.4|1560.2|1560.7|1559.5|1561.4|1560.2|1560.6|1559.4|10
1652176530000|2022-05-10 09:55:30|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|0
1652176560000|2022-05-10 09:56:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652176580000|2022-05-10 09:56:20|1560.3|1559.1|1560|1558.8|1560.4|1559.2|1560|1558.8|10
1652176590000|2022-05-10 09:56:30|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|4
1652176610000|2022-05-10 09:56:50|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|7
1652176620000|2022-05-10 09:57:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652176630000|2022-05-10 09:57:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652176640000|2022-05-10 09:57:20|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|13
1652176650000|2022-05-10 09:57:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|6
1652176660000|2022-05-10 09:57:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|2
1652176670000|2022-05-10 09:57:50|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560|1558.8|1
1652176680000|2022-05-10 09:58:00|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|1
1652176710000|2022-05-10 09:58:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1652176740000|2022-05-10 09:59:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|5
1652176750000|2022-05-10 09:59:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1652176760000|2022-05-10 09:59:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1652176770000|2022-05-10 09:59:30|||||||||2
1652176780000|2022-05-10 09:59:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|2
1652176790000|2022-05-10 09:59:50|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|4
1652176800000|2022-05-10 10:00:00|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|5
1652176810000|2022-05-10 10:00:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|4
1652176830000|2022-05-10 10:00:30|1559.9|1558.7|1560.4|1559.2|1560.4|1559.2|1559.9|1558.7|9
1652176840000|2022-05-10 10:00:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|1
1652176850000|2022-05-10 10:00:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1652176860000|2022-05-10 10:01:00|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|1
1652176880000|2022-05-10 10:01:20|||||||||1
1652176890000|2022-05-10 10:01:30|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|2
1652176900000|2022-05-10 10:01:40|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|7
1652176920000|2022-05-10 10:02:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1652176930000|2022-05-10 10:02:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|3
1652176940000|2022-05-10 10:02:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652176950000|2022-05-10 10:02:30|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|3
1652176960000|2022-05-10 10:02:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1652176970000|2022-05-10 10:02:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652176980000|2022-05-10 10:03:00|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|2
1652177000000|2022-05-10 10:03:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1652177010000|2022-05-10 10:03:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|6
1652177030000|2022-05-10 10:03:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652177040000|2022-05-10 10:04:00|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|0
1652177050000|2022-05-10 10:04:10|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|8
1652177060000|2022-05-10 10:04:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.2|1558|3
1652177070000|2022-05-10 10:04:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652177080000|2022-05-10 10:04:40|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1652177090000|2022-05-10 10:04:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1652177100000|2022-05-10 10:05:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1652177120000|2022-05-10 10:05:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177150000|2022-05-10 10:05:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|3
1652177170000|2022-05-10 10:06:10|||||||||1
1652177200000|2022-05-10 10:06:40|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652177220000|2022-05-10 10:07:00|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|4
1652177230000|2022-05-10 10:07:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177280000|2022-05-10 10:08:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1652177310000|2022-05-10 10:08:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177320000|2022-05-10 10:08:40|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|2
1652177360000|2022-05-10 10:09:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559|1557.8|8
1652177370000|2022-05-10 10:09:30|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652177380000|2022-05-10 10:09:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1652177390000|2022-05-10 10:09:50|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|2
1652177410000|2022-05-10 10:10:10|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1652177420000|2022-05-10 10:10:20|||||||||1
1652177430000|2022-05-10 10:10:30|||||||||2
1652177440000|2022-05-10 10:10:40|||||||||1
1652177450000|2022-05-10 10:10:50|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1652177460000|2022-05-10 10:11:00|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.9|1557.7|15
1652177480000|2022-05-10 10:11:20|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1652177510000|2022-05-10 10:11:50|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|5
1652177520000|2022-05-10 10:12:00|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|1
1652177530000|2022-05-10 10:12:10|||||||||3
1652177540000|2022-05-10 10:12:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|2
1652177550000|2022-05-10 10:12:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652177560000|2022-05-10 10:12:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1652177570000|2022-05-10 10:12:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652177580000|2022-05-10 10:13:00|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|3
1652177590000|2022-05-10 10:13:10|||||||||2
1652177600000|2022-05-10 10:13:20|||||||||1
1652177610000|2022-05-10 10:13:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1652177630000|2022-05-10 10:13:50|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|1
1652177640000|2022-05-10 10:14:00|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|13
1652177650000|2022-05-10 10:14:10|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1652177660000|2022-05-10 10:14:20|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1652177670000|2022-05-10 10:14:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652177680000|2022-05-10 10:14:40|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|1
1652177690000|2022-05-10 10:14:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|2
1652177700000|2022-05-10 10:15:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1652177720000|2022-05-10 10:15:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652177740000|2022-05-10 10:15:40|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|2
1652177750000|2022-05-10 10:15:50|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|0
1652177760000|2022-05-10 10:16:00|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|2
1652177770000|2022-05-10 10:16:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|4
1652177780000|2022-05-10 10:16:20|1557.6|1556.4|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|2
1652177790000|2022-05-10 10:16:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652177800000|2022-05-10 10:16:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|1
1652177810000|2022-05-10 10:16:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|3
1652177820000|2022-05-10 10:17:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177850000|2022-05-10 10:17:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1
1652177860000|2022-05-10 10:17:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|9
1652177870000|2022-05-10 10:17:50|||||||||1
1652177880000|2022-05-10 10:18:00|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|13
1652177890000|2022-05-10 10:18:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177910000|2022-05-10 10:18:30|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|2
1652177940000|2022-05-10 10:19:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|14
1652177950000|2022-05-10 10:19:10|1557.1|1555.9|1557.7|1556.5|1557.7|1556.5|1557.1|1555.9|4
1652177960000|2022-05-10 10:19:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177980000|2022-05-10 10:19:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|3
1652177990000|2022-05-10 10:19:50|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652178000000|2022-05-10 10:20:00|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|5
1652178010000|2022-05-10 10:20:10|||||||||1
1652178020000|2022-05-10 10:20:20|||||||||1
1652178030000|2022-05-10 10:20:30|||||||||3
1652178040000|2022-05-10 10:20:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|2
1652178050000|2022-05-10 10:20:50|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|3
1652178060000|2022-05-10 10:21:00|1556.9|1555.7|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|2
1652178070000|2022-05-10 10:21:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|4
1652178090000|2022-05-10 10:21:30|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.7|1554.5|4
1652178110000|2022-05-10 10:21:50|||||||||2
1652178130000|2022-05-10 10:22:10|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.9|1554.7|9
1652178140000|2022-05-10 10:22:20|||||||||4
1652178150000|2022-05-10 10:22:30|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|5
1652178160000|2022-05-10 10:22:40|1556.6|1555.4|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|1
1652178170000|2022-05-10 10:22:50|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|2
1652178180000|2022-05-10 10:23:00|1556.2|1555|1556.2|1555|1556.2|1555|1556.1|1554.9|1
1652178190000|2022-05-10 10:23:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652178200000|2022-05-10 10:23:20|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|4
1652178210000|2022-05-10 10:23:30|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.6|1554.4|13
1652178220000|2022-05-10 10:23:40|||||||||12
1652178230000|2022-05-10 10:23:50|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|5
1652178240000|2022-05-10 10:24:00|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1
1652178280000|2022-05-10 10:24:40|||||||||1
1652178300000|2022-05-10 10:25:00|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|6
1652178310000|2022-05-10 10:25:10|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|2
1652178320000|2022-05-10 10:25:20|1555.6|1554.4|1556|1554.8|1556|1554.8|1555.6|1554.4|4
1652178330000|2022-05-10 10:25:30|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1652178360000|2022-05-10 10:26:00|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|2
1652178370000|2022-05-10 10:26:10|1556|1554.8|1556.4|1555.2|1556.6|1555.4|1556|1554.8|14
1652178380000|2022-05-10 10:26:20|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|1
1652178390000|2022-05-10 10:26:30|1556.2|1555|1556|1554.8|1556.2|1555|1556|1554.8|1
1652178400000|2022-05-10 10:26:40|1556.1|1554.9|1556.4|1555.2|1556.6|1555.4|1556.1|1554.9|5
1652178410000|2022-05-10 10:26:50|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.2|1555|0
1652178420000|2022-05-10 10:27:00|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.2|1555|3
1652178430000|2022-05-10 10:27:10|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|1
1652178450000|2022-05-10 10:27:30|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|1
1652178460000|2022-05-10 10:27:40|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|3
1652178470000|2022-05-10 10:27:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652178480000|2022-05-10 10:28:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652178490000|2022-05-10 10:28:10|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.2|1555|1
1652178510000|2022-05-10 10:28:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.5|1555.3|4
1652178520000|2022-05-10 10:28:40|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|2
1652178550000|2022-05-10 10:29:10|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1652178570000|2022-05-10 10:29:30|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|7
1652178590000|2022-05-10 10:29:50|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|1
1652178600000|2022-05-10 10:30:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652178610000|2022-05-10 10:30:10|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|2
1652178650000|2022-05-10 10:30:50|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1652178660000|2022-05-10 10:31:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|18
1652178670000|2022-05-10 10:31:10|1557.2|1556|1558.1|1556.9|1558.2|1557|1557.2|1556|3
1652178680000|2022-05-10 10:31:20|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652178690000|2022-05-10 10:31:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1652178700000|2022-05-10 10:31:40|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|0
1652178720000|2022-05-10 10:32:00|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|3
1652178730000|2022-05-10 10:32:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|3
1652178740000|2022-05-10 10:32:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|3
1652178750000|2022-05-10 10:32:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1652178760000|2022-05-10 10:32:40|1558.2|1557|1557.9|1556.7|1558.2|1557|1557.9|1556.7|6
1652178780000|2022-05-10 10:33:00|||||||||2
1652178800000|2022-05-10 10:33:20|1558.1|1556.9|1557.4|1556.2|1558.1|1556.9|1557.4|1556.2|21
1652178810000|2022-05-10 10:33:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652178820000|2022-05-10 10:33:40|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1652178830000|2022-05-10 10:33:50|1557.1|1555.9|1556.4|1555.2|1557.1|1555.9|1556.4|1555.2|7
1652178880000|2022-05-10 10:34:40|||||||||1
1652178890000|2022-05-10 10:34:50|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652178920000|2022-05-10 10:35:20|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652178940000|2022-05-10 10:35:40|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|0
1652178950000|2022-05-10 10:35:50|1556.2|1555|1556.6|1555.4|1556.6|1555.4|1556.2|1555|2
1652178960000|2022-05-10 10:36:00|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|0
1652178970000|2022-05-10 10:36:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652178980000|2022-05-10 10:36:20|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|3
1652178990000|2022-05-10 10:36:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652179000000|2022-05-10 10:36:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652179020000|2022-05-10 10:37:00|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|20
1652179060000|2022-05-10 10:37:40|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|1
1652179070000|2022-05-10 10:37:50|1556.7|1555.5|1555.9|1554.7|1556.7|1555.5|1555.9|1554.7|4
1652179080000|2022-05-10 10:38:00|1556.2|1555|1555.9|1554.7|1556.6|1555.4|1555.9|1554.7|19
1652179100000|2022-05-10 10:38:20|||||||||1
1652179120000|2022-05-10 10:38:40|1555.8|1554.6|1556.6|1555.4|1556.6|1555.4|1555.8|1554.6|8
1652179140000|2022-05-10 10:39:00|||||||||2
1652179170000|2022-05-10 10:39:30|1556.8|1555.6|1557.3|1556.1|1557.3|1556.1|1556.8|1555.6|5
1652179190000|2022-05-10 10:39:50|1557.4|1556.2|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|4
1652179200000|2022-05-10 10:40:00|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|1
1652179240000|2022-05-10 10:40:40|||||||||1
1652179250000|2022-05-10 10:40:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1652179260000|2022-05-10 10:41:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652179280000|2022-05-10 10:41:20|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|0
1652179290000|2022-05-10 10:41:30|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|2
1652179310000|2022-05-10 10:41:50|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652179330000|2022-05-10 10:42:10|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1652179340000|2022-05-10 10:42:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1652179400000|2022-05-10 10:43:20|||||||||1
1652179410000|2022-05-10 10:43:30|1557.2|1556|1556.9|1555.7|1557.2|1556|1556.9|1555.7|2
1652179440000|2022-05-10 10:44:00|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|3
1652179450000|2022-05-10 10:44:10|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652179460000|2022-05-10 10:44:20|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652179470000|2022-05-10 10:44:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652179500000|2022-05-10 10:45:00|||||||||1
1652179510000|2022-05-10 10:45:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|4
1652179520000|2022-05-10 10:45:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|4
1652179530000|2022-05-10 10:45:30|1556.6|1555.4|1557.4|1556.2|1557.4|1556.2|1556.6|1555.4|7
1652179540000|2022-05-10 10:45:40|1557.6|1556.4|1557.9|1556.7|1557.9|1556.7|1557.6|1556.4|5
1652179550000|2022-05-10 10:45:50|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|0
1652179580000|2022-05-10 10:46:20|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|2
1652179590000|2022-05-10 10:46:30|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|1
1652179600000|2022-05-10 10:46:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1652179620000|2022-05-10 10:47:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652179630000|2022-05-10 10:47:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1652179640000|2022-05-10 10:47:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|2
1652179690000|2022-05-10 10:48:10|1558|1556.8|1558.3|1557.1|1558.5|1557.3|1558|1556.8|4
1652179700000|2022-05-10 10:48:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652179710000|2022-05-10 10:48:30|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652179720000|2022-05-10 10:48:40|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|2
1652179740000|2022-05-10 10:49:00|||||||||1
1652179770000|2022-05-10 10:49:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652179780000|2022-05-10 10:49:40|1557.4|1556.2|1557.1|1555.9|1557.4|1556.2|1557.1|1555.9|4
1652179800000|2022-05-10 10:50:00|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652179810000|2022-05-10 10:50:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|0
1652179820000|2022-05-10 10:50:20|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|2
1652179830000|2022-05-10 10:50:30|1556.9|1555.7|1557|1555.8|1557.1|1555.9|1556.9|1555.7|5
1652179840000|2022-05-10 10:50:40|1557.4|1556.2|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|1
1652179860000|2022-05-10 10:51:00|1557.2|1556|1556.7|1555.5|1557.2|1556|1556.7|1555.5|4
1652179870000|2022-05-10 10:51:10|||||||||1
1652179880000|2022-05-10 10:51:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1652179900000|2022-05-10 10:51:40|1556.7|1555.5|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|3
1652179910000|2022-05-10 10:51:50|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|0
1652179920000|2022-05-10 10:52:00|1556.3|1555.1|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|1
1652179930000|2022-05-10 10:52:10|1556|1554.8|1556.1|1554.9|1556.2|1555|1556|1554.8|1
1652179940000|2022-05-10 10:52:20|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|0
1652179950000|2022-05-10 10:52:30|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.3|1555.1|2
1652179960000|2022-05-10 10:52:40|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|1
1652179970000|2022-05-10 10:52:50|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|4
1652179980000|2022-05-10 10:53:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652179990000|2022-05-10 10:53:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|1
1652180010000|2022-05-10 10:53:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652180040000|2022-05-10 10:54:00|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1555.9|1554.7|4
1652180060000|2022-05-10 10:54:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|2
1652180070000|2022-05-10 10:54:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652180080000|2022-05-10 10:54:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1
1652180090000|2022-05-10 10:54:50|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|1
1652180100000|2022-05-10 10:55:00|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|1
1652180140000|2022-05-10 10:55:40|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|0
1652180150000|2022-05-10 10:55:50|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652180160000|2022-05-10 10:56:00|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|1
1652180170000|2022-05-10 10:56:10|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|2
1652180180000|2022-05-10 10:56:20|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|0
1652180190000|2022-05-10 10:56:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652180200000|2022-05-10 10:56:40|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|0
1652180210000|2022-05-10 10:56:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1652180220000|2022-05-10 10:57:00|1558.1|1556.9|1558.1|1556.9|1558.2|1557|1558|1556.8|1
1652180230000|2022-05-10 10:57:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|2
1652180240000|2022-05-10 10:57:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652180250000|2022-05-10 10:57:30|1558.1|1556.9|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|1
1652180280000|2022-05-10 10:58:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1652180300000|2022-05-10 10:58:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1652180310000|2022-05-10 10:58:30|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|2
1652180320000|2022-05-10 10:58:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|5
1652180330000|2022-05-10 10:58:50|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|14
1652180340000|2022-05-10 10:59:00|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|17
1652180350000|2022-05-10 10:59:10|1559.8|1558.6|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|3
1652180380000|2022-05-10 10:59:40|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.1|1557.9|3
1652180390000|2022-05-10 10:59:50|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|1
1652180400000|2022-05-10 11:00:00|1559.1|1557.9|1559.6|1558.4|1559.6|1558.4|1559.1|1557.9|4
1652180410000|2022-05-10 11:00:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.1|1557.9|0
1652180430000|2022-05-10 11:00:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1652180440000|2022-05-10 11:00:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652180450000|2022-05-10 11:00:50|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|1
1652180460000|2022-05-10 11:01:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|3
1652180470000|2022-05-10 11:01:10|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.3|1558.1|1
1652180490000|2022-05-10 11:01:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|2
1652180520000|2022-05-10 11:02:00|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|1
1652180530000|2022-05-10 11:02:10|1559.3|1558.1|1559.8|1558.6|1559.8|1558.6|1559.3|1558.1|1
1652180540000|2022-05-10 11:02:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1652180550000|2022-05-10 11:02:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652180560000|2022-05-10 11:02:40|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|0
1652180580000|2022-05-10 11:03:00|1559.2|1558|1559.4|1558.2|1559.6|1558.4|1559.2|1558|2
1652180620000|2022-05-10 11:03:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652180630000|2022-05-10 11:03:50|||||||||1
1652180640000|2022-05-10 11:04:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|13
1652180650000|2022-05-10 11:04:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652180660000|2022-05-10 11:04:20|||||||||1
1652180670000|2022-05-10 11:04:30|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1652180680000|2022-05-10 11:04:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.7|1559.5|7
1652180690000|2022-05-10 11:04:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|3
1652180700000|2022-05-10 11:05:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652180710000|2022-05-10 11:05:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1652180720000|2022-05-10 11:05:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.7|1559.5|1
1652180730000|2022-05-10 11:05:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652180740000|2022-05-10 11:05:40|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|1
1652180750000|2022-05-10 11:05:50|1561.2|1560|1561.3|1560.1|1561.5|1560.3|1561.2|1560|11
1652180760000|2022-05-10 11:06:00|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.1|1559.9|5
1652180770000|2022-05-10 11:06:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|8
1652180780000|2022-05-10 11:06:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652180790000|2022-05-10 11:06:30|1561.7|1560.5|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|2
1652180800000|2022-05-10 11:06:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652180810000|2022-05-10 11:06:50|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|0
1652180830000|2022-05-10 11:07:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|1
1652180840000|2022-05-10 11:07:20|1561.5|1560.3|1561.1|1559.9|1561.5|1560.3|1561|1559.8|10
1652180920000|2022-05-10 11:08:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652180930000|2022-05-10 11:08:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652180960000|2022-05-10 11:09:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652180990000|2022-05-10 11:09:50|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1652181000000|2022-05-10 11:10:00|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652181040000|2022-05-10 11:10:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652181050000|2022-05-10 11:10:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|1
1652181100000|2022-05-10 11:11:40|||||||||1
1652181120000|2022-05-10 11:12:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1652181130000|2022-05-10 11:12:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|3
1652181160000|2022-05-10 11:12:40|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|1
1652181170000|2022-05-10 11:12:50|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560.2|1559|4
1652181180000|2022-05-10 11:13:00|||||||||1
1652181190000|2022-05-10 11:13:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|2
1652181210000|2022-05-10 11:13:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|3
1652181220000|2022-05-10 11:13:40|||||||||1
1652181240000|2022-05-10 11:14:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652181250000|2022-05-10 11:14:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|2
1652181280000|2022-05-10 11:14:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652181290000|2022-05-10 11:14:50|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|2
1652181300000|2022-05-10 11:15:00|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1652181310000|2022-05-10 11:15:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|3
1652181320000|2022-05-10 11:15:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652181340000|2022-05-10 11:15:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652181350000|2022-05-10 11:15:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|3
1652181360000|2022-05-10 11:16:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652181390000|2022-05-10 11:16:30|||||||||1
1652181400000|2022-05-10 11:16:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652181410000|2022-05-10 11:16:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1652181420000|2022-05-10 11:17:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652181430000|2022-05-10 11:17:10|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|1
1652181440000|2022-05-10 11:17:20|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|1
1652181450000|2022-05-10 11:17:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1652181480000|2022-05-10 11:18:00|1560.9|1559.7|1561.3|1560.1|1561.5|1560.3|1560.9|1559.7|4
1652181490000|2022-05-10 11:18:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1652181500000|2022-05-10 11:18:20|1561.3|1560.1|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|1
1652181520000|2022-05-10 11:18:40|||||||||1
1652181530000|2022-05-10 11:18:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|3
1652181540000|2022-05-10 11:19:00|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1652181550000|2022-05-10 11:19:10|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|1
1652181570000|2022-05-10 11:19:30|||||||||1
1652181580000|2022-05-10 11:19:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1652181590000|2022-05-10 11:19:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1652181600000|2022-05-10 11:20:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1652181620000|2022-05-10 11:20:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652181630000|2022-05-10 11:20:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1652181640000|2022-05-10 11:20:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|3
1652181670000|2022-05-10 11:21:10|||||||||1
1652181680000|2022-05-10 11:21:20|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|3
1652181710000|2022-05-10 11:21:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1652181720000|2022-05-10 11:22:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652181730000|2022-05-10 11:22:10|||||||||1
1652181740000|2022-05-10 11:22:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652181750000|2022-05-10 11:22:30|1561.8|1560.6|1562.1|1560.9|1562.2|1561|1561.8|1560.6|11
1652181760000|2022-05-10 11:22:40|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|6
1652181770000|2022-05-10 11:22:50|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|6
1652181780000|2022-05-10 11:23:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652181790000|2022-05-10 11:23:10|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181800000|2022-05-10 11:23:20|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|1
1652181810000|2022-05-10 11:23:30|1562.6|1561.4|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|1
1652181820000|2022-05-10 11:23:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652181840000|2022-05-10 11:24:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652181870000|2022-05-10 11:24:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1652181880000|2022-05-10 11:24:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181890000|2022-05-10 11:24:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181900000|2022-05-10 11:25:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181910000|2022-05-10 11:25:10|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|4
1652181940000|2022-05-10 11:25:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181950000|2022-05-10 11:25:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181960000|2022-05-10 11:26:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181980000|2022-05-10 11:26:20|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|2
1652182000000|2022-05-10 11:26:40|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|2
1652182020000|2022-05-10 11:27:00|1562.5|1561.3|1561.8|1560.6|1562.5|1561.3|1561.7|1560.5|4
1652182050000|2022-05-10 11:27:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652182080000|2022-05-10 11:28:00|1561.7|1560.5|1562|1560.8|1562.1|1560.9|1561.7|1560.5|1
1652182100000|2022-05-10 11:28:20|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|0
1652182110000|2022-05-10 11:28:30|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652182120000|2022-05-10 11:28:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|2
1652182130000|2022-05-10 11:28:50|1562|1560.8|1562.3|1561.1|1562.3|1561.1|1562|1560.8|1
1652182140000|2022-05-10 11:29:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652182150000|2022-05-10 11:29:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|0
1652182160000|2022-05-10 11:29:20|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1652182170000|2022-05-10 11:29:30|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|1
1652182180000|2022-05-10 11:29:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652182190000|2022-05-10 11:29:50|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|3
1652182200000|2022-05-10 11:30:00|1563.4|1562.2|1563.6|1562.4|1563.8|1562.6|1563.4|1562.2|16
1652182210000|2022-05-10 11:30:10|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|1
1652182220000|2022-05-10 11:30:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652182230000|2022-05-10 11:30:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652182240000|2022-05-10 11:30:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652182250000|2022-05-10 11:30:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652182260000|2022-05-10 11:31:00|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|1
1652182270000|2022-05-10 11:31:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|2
1652182280000|2022-05-10 11:31:20|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|1
1652182290000|2022-05-10 11:31:30|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|1
1652182320000|2022-05-10 11:32:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|8
1652182350000|2022-05-10 11:32:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652182370000|2022-05-10 11:32:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|4
1652182380000|2022-05-10 11:33:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|17
1652182400000|2022-05-10 11:33:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|7
1652182410000|2022-05-10 11:33:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652182420000|2022-05-10 11:33:40|1564.3|1563.1|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|14
1652182440000|2022-05-10 11:34:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652182450000|2022-05-10 11:34:10|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|10
1652182470000|2022-05-10 11:34:30|1564.6|1563.4|1564.9|1563.7|1565|1563.8|1564.5|1563.3|4
1652182480000|2022-05-10 11:34:40|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1652182490000|2022-05-10 11:34:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565|1563.8|4
1652182500000|2022-05-10 11:35:00|1565|1563.8|1565.2|1564|1565.2|1564|1565|1563.8|13
1652182510000|2022-05-10 11:35:10|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|4
1652182520000|2022-05-10 11:35:20|1565.8|1564.6|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|7
1652182530000|2022-05-10 11:35:30|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|6
1652182540000|2022-05-10 11:35:40|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|4
1652182550000|2022-05-10 11:35:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|6
1652182560000|2022-05-10 11:36:00|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|8
1652182570000|2022-05-10 11:36:10|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|2
1652182580000|2022-05-10 11:36:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1565.9|1564.7|5
1652182590000|2022-05-10 11:36:30|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|1
1652182630000|2022-05-10 11:37:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652182680000|2022-05-10 11:38:00|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|6
1652182690000|2022-05-10 11:38:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652182710000|2022-05-10 11:38:30|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|2
1652182720000|2022-05-10 11:38:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|7
1652182740000|2022-05-10 11:39:00|||||||||2
1652182750000|2022-05-10 11:39:10|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|13
1652182760000|2022-05-10 11:39:20|1566|1564.8|1566.3|1565.1|1566.4|1565.2|1565.9|1564.7|21
1652182770000|2022-05-10 11:39:30|1566.4|1565.2|1566.6|1565.4|1566.7|1565.5|1566.4|1565.2|4
1652182780000|2022-05-10 11:39:40|1566.5|1565.3|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|4
1652182790000|2022-05-10 11:39:50|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|0
1652182800000|2022-05-10 11:40:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652182830000|2022-05-10 11:40:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|6
1652182860000|2022-05-10 11:41:00|||||||||1
1652182870000|2022-05-10 11:41:10|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|1
1652182880000|2022-05-10 11:41:20|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652182890000|2022-05-10 11:41:30|1566.3|1565.1|1565.8|1564.6|1566.3|1565.1|1565.8|1564.6|19
1652182900000|2022-05-10 11:41:40|1565.6|1564.4|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|2
1652182910000|2022-05-10 11:41:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652182930000|2022-05-10 11:42:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|10
1652182940000|2022-05-10 11:42:20|||||||||1
1652182950000|2022-05-10 11:42:30|1565.2|1564|1565.6|1564.4|1565.6|1564.4|1565.1|1563.9|8
1652182970000|2022-05-10 11:42:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652182980000|2022-05-10 11:43:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652183000000|2022-05-10 11:43:20|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|6
1652183010000|2022-05-10 11:43:30|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|1
1652183030000|2022-05-10 11:43:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|0
1652183040000|2022-05-10 11:44:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1652183050000|2022-05-10 11:44:10|||||||||1
1652183060000|2022-05-10 11:44:20|1566.5|1565.3|1566|1564.8|1566.6|1565.4|1566|1564.8|22
1652183070000|2022-05-10 11:44:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1652183080000|2022-05-10 11:44:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652183090000|2022-05-10 11:44:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|3
1652183100000|2022-05-10 11:45:00|1565.9|1564.7|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|5
1652183110000|2022-05-10 11:45:10|1566.6|1565.4|1567|1565.8|1567|1565.8|1566.6|1565.4|2
1652183120000|2022-05-10 11:45:20|||||||||1
1652183140000|2022-05-10 11:45:40|||||||||1
1652183150000|2022-05-10 11:45:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652183190000|2022-05-10 11:46:30|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|10
1652183230000|2022-05-10 11:47:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652183240000|2022-05-10 11:47:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|2
1652183250000|2022-05-10 11:47:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183260000|2022-05-10 11:47:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183290000|2022-05-10 11:48:10|||||||||4
1652183300000|2022-05-10 11:48:20|1566.5|1565.3|1566.2|1565|1566.5|1565.3|1566.2|1565|4
1652183330000|2022-05-10 11:48:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1652183350000|2022-05-10 11:49:10|1566.3|1565.1|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|2
1652183370000|2022-05-10 11:49:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183380000|2022-05-10 11:49:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183400000|2022-05-10 11:50:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652183410000|2022-05-10 11:50:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652183420000|2022-05-10 11:50:20|1567|1565.8|1567|1565.8|1567.1|1565.9|1567|1565.8|2
1652183440000|2022-05-10 11:50:40|||||||||10
1652183450000|2022-05-10 11:50:50|1567.2|1566|1566.9|1565.7|1567.2|1566|1566.9|1565.7|8
1652183460000|2022-05-10 11:51:00|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.7|1565.5|10
1652183470000|2022-05-10 11:51:10|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|2
1652183490000|2022-05-10 11:51:30|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652183500000|2022-05-10 11:51:40|1566.2|1565|1566.8|1565.6|1566.8|1565.6|1566.2|1565|2
1652183510000|2022-05-10 11:51:50|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.4|1565.2|7
1652183520000|2022-05-10 11:52:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183530000|2022-05-10 11:52:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652183540000|2022-05-10 11:52:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183550000|2022-05-10 11:52:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183580000|2022-05-10 11:53:00|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652183590000|2022-05-10 11:53:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|9
1652183600000|2022-05-10 11:53:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652183610000|2022-05-10 11:53:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652183630000|2022-05-10 11:53:50|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652183640000|2022-05-10 11:54:00|1566|1564.8|1566.1|1564.9|1566.2|1565|1566|1564.8|7
1652183650000|2022-05-10 11:54:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652183670000|2022-05-10 11:54:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652183680000|2022-05-10 11:54:40|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652183690000|2022-05-10 11:54:50|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|2
1652183700000|2022-05-10 11:55:00|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|3
1652183710000|2022-05-10 11:55:10|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652183720000|2022-05-10 11:55:20|||||||||1
1652183740000|2022-05-10 11:55:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|16
1652183750000|2022-05-10 11:55:50|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|4
1652183760000|2022-05-10 11:56:00|||||||||2
1652183770000|2022-05-10 11:56:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|1
1652183780000|2022-05-10 11:56:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652183790000|2022-05-10 11:56:30|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.6|1563.4|1
1652183820000|2022-05-10 11:57:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652183830000|2022-05-10 11:57:10|1564.7|1563.5|1564.2|1563|1564.7|1563.5|1564.2|1563|8
1652183850000|2022-05-10 11:57:30|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|2
1652183860000|2022-05-10 11:57:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|3
1652183870000|2022-05-10 11:57:50|1563.5|1562.3|1563.8|1562.6|1563.8|1562.6|1563.5|1562.3|7
1652183880000|2022-05-10 11:58:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652183890000|2022-05-10 11:58:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|3
1652183900000|2022-05-10 11:58:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652183940000|2022-05-10 11:59:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|10
1652183950000|2022-05-10 11:59:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652183960000|2022-05-10 11:59:20|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|3
1652183990000|2022-05-10 11:59:50|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|10
1652184000000|2022-05-10 12:00:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|13
1652184010000|2022-05-10 12:00:10|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|0
1652184030000|2022-05-10 12:00:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652184040000|2022-05-10 12:00:40|1564.8|1563.6|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|2
1652184050000|2022-05-10 12:00:50|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652184060000|2022-05-10 12:01:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652184070000|2022-05-10 12:01:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|2
1652184080000|2022-05-10 12:01:20|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|1
1652184120000|2022-05-10 12:02:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1652184160000|2022-05-10 12:02:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652184170000|2022-05-10 12:02:50|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1652184180000|2022-05-10 12:03:00|||||||||3
1652184190000|2022-05-10 12:03:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|8
1652184200000|2022-05-10 12:03:20|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|1
1652184230000|2022-05-10 12:03:50|||||||||1
1652184280000|2022-05-10 12:04:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|4
1652184310000|2022-05-10 12:05:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652184320000|2022-05-10 12:05:20|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|6
1652184330000|2022-05-10 12:05:30|||||||||2
1652184340000|2022-05-10 12:05:40|||||||||9
1652184350000|2022-05-10 12:05:50|||||||||11
1652184360000|2022-05-10 12:06:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|9
1652184370000|2022-05-10 12:06:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|4
1652184380000|2022-05-10 12:06:20|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|1
1652184400000|2022-05-10 12:06:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652184420000|2022-05-10 12:07:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|4
1652184440000|2022-05-10 12:07:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652184460000|2022-05-10 12:07:40|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1652184480000|2022-05-10 12:08:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652184490000|2022-05-10 12:08:10|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.6|1563.4|16
1652184500000|2022-05-10 12:08:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652184530000|2022-05-10 12:08:50|1565.3|1564.1|1565.8|1564.6|1565.8|1564.6|1565.3|1564.1|4
1652184550000|2022-05-10 12:09:10|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|1
1652184580000|2022-05-10 12:09:40|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|4
1652184590000|2022-05-10 12:09:50|||||||||2
1652184600000|2022-05-10 12:10:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|3
1652184610000|2022-05-10 12:10:10|||||||||2
1652184640000|2022-05-10 12:10:40|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|3
1652184650000|2022-05-10 12:10:50|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.1|1563.9|1
1652184670000|2022-05-10 12:11:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1652184680000|2022-05-10 12:11:20|1565.5|1564.3|1565.1|1563.9|1565.5|1564.3|1565.1|1563.9|2
1652184690000|2022-05-10 12:11:30|1565|1563.8|1564.7|1563.5|1565|1563.8|1564.7|1563.5|1
1652184700000|2022-05-10 12:11:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|4
1652184710000|2022-05-10 12:11:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652184720000|2022-05-10 12:12:00|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1652184730000|2022-05-10 12:12:10|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|3
1652184740000|2022-05-10 12:12:20|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|3
1652184750000|2022-05-10 12:12:30|||||||||1
1652184760000|2022-05-10 12:12:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652184780000|2022-05-10 12:13:00|1565.9|1564.7|1565.3|1564.1|1565.9|1564.7|1565.3|1564.1|4
1652184790000|2022-05-10 12:13:10|||||||||1
1652184800000|2022-05-10 12:13:20|||||||||3
1652184830000|2022-05-10 12:13:50|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|2
1652184840000|2022-05-10 12:14:00|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.1|1563.9|3
1652184850000|2022-05-10 12:14:10|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652184860000|2022-05-10 12:14:20|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652184870000|2022-05-10 12:14:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652184880000|2022-05-10 12:14:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652184900000|2022-05-10 12:15:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652184920000|2022-05-10 12:15:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652184930000|2022-05-10 12:15:30|1565.3|1564.1|1565.2|1564|1565.4|1564.2|1565.2|1564|1
1652184950000|2022-05-10 12:15:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652184970000|2022-05-10 12:16:10|||||||||1
1652184990000|2022-05-10 12:16:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|2
1652185000000|2022-05-10 12:16:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652185010000|2022-05-10 12:16:50|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652185020000|2022-05-10 12:17:00|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652185030000|2022-05-10 12:17:10|1565.9|1564.7|1566.4|1565.2|1566.4|1565.2|1565.9|1564.7|54
1652185040000|2022-05-10 12:17:20|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|5
1652185050000|2022-05-10 12:17:30|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1652185070000|2022-05-10 12:17:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|3
1652185080000|2022-05-10 12:18:00|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.3|1564.1|4
1652185090000|2022-05-10 12:18:10|1565.5|1564.3|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|4
1652185110000|2022-05-10 12:18:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652185120000|2022-05-10 12:18:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652185140000|2022-05-10 12:19:00|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1652185150000|2022-05-10 12:19:10|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|3
1652185160000|2022-05-10 12:19:20|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|5
1652185180000|2022-05-10 12:19:40|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|2
1652185200000|2022-05-10 12:20:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652185250000|2022-05-10 12:20:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652185260000|2022-05-10 12:21:00|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.4|1565.2|3
1652185270000|2022-05-10 12:21:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|1
1652185280000|2022-05-10 12:21:20|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|3
1652185290000|2022-05-10 12:21:30|1565.9|1564.7|1565|1563.8|1565.9|1564.7|1564.8|1563.6|17
1652185300000|2022-05-10 12:21:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1652185310000|2022-05-10 12:21:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652185320000|2022-05-10 12:22:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652185330000|2022-05-10 12:22:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|7
1652185340000|2022-05-10 12:22:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|3
1652185350000|2022-05-10 12:22:30|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1565|1563.8|3
1652185380000|2022-05-10 12:23:00|1565.5|1564.3|1565.8|1564.6|1565.8|1564.6|1565.4|1564.2|1
1652185390000|2022-05-10 12:23:10|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.4|1564.2|4
1652185400000|2022-05-10 12:23:20|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652185410000|2022-05-10 12:23:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1652185420000|2022-05-10 12:23:40|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1652185430000|2022-05-10 12:23:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1652185440000|2022-05-10 12:24:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652185460000|2022-05-10 12:24:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|5
1652185470000|2022-05-10 12:24:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652185480000|2022-05-10 12:24:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652185490000|2022-05-10 12:24:50|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652185500000|2022-05-10 12:25:00|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1652185520000|2022-05-10 12:25:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652185530000|2022-05-10 12:25:30|||||||||5
1652185550000|2022-05-10 12:25:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|13
1652185560000|2022-05-10 12:26:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|3
1652185570000|2022-05-10 12:26:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652185580000|2022-05-10 12:26:20|1565.6|1564.4|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1652185590000|2022-05-10 12:26:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|6
1652185600000|2022-05-10 12:26:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|7
1652185610000|2022-05-10 12:26:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652185620000|2022-05-10 12:27:00|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|4
1652185630000|2022-05-10 12:27:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|13
1652185640000|2022-05-10 12:27:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652185650000|2022-05-10 12:27:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652185660000|2022-05-10 12:27:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|5
1652185670000|2022-05-10 12:27:50|1565.4|1564.2|1565.2|1564|1565.5|1564.3|1565.1|1563.9|11
1652185680000|2022-05-10 12:28:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|5
1652185690000|2022-05-10 12:28:10|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|3
1652185700000|2022-05-10 12:28:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652185720000|2022-05-10 12:28:40|1565.8|1564.6|1565.5|1564.3|1565.8|1564.6|1565.5|1564.3|4
1652185730000|2022-05-10 12:28:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|8
1652185740000|2022-05-10 12:29:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652185750000|2022-05-10 12:29:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|7
1652185760000|2022-05-10 12:29:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1652185770000|2022-05-10 12:29:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|3
1652185780000|2022-05-10 12:29:40|||||||||2
1652185790000|2022-05-10 12:29:50|1565.2|1564|1565.2|1564|1565.4|1564.2|1565.2|1564|5
1652185800000|2022-05-10 12:30:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|6
1652185810000|2022-05-10 12:30:10|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|9
1652185830000|2022-05-10 12:30:30|||||||||2
1652185840000|2022-05-10 12:30:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|8
1652185850000|2022-05-10 12:30:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|53
1652185860000|2022-05-10 12:31:00|1564.4|1563.2|1563.6|1562.4|1564.4|1563.2|1563.6|1562.4|8
1652185870000|2022-05-10 12:31:10|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.1|1561.9|9
1652185880000|2022-05-10 12:31:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652185900000|2022-05-10 12:31:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652185910000|2022-05-10 12:31:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|6
1652185920000|2022-05-10 12:32:00|1562.8|1561.6|1563.3|1562.1|1563.3|1562.1|1562.8|1561.6|20
1652185930000|2022-05-10 12:32:10|||||||||3
1652185940000|2022-05-10 12:32:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|3
1652185950000|2022-05-10 12:32:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|4
1652185960000|2022-05-10 12:32:40|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652185970000|2022-05-10 12:32:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|7
1652185980000|2022-05-10 12:33:00|1562.5|1561.3|1562.7|1561.5|1562.8|1561.6|1562.5|1561.3|10
1652185990000|2022-05-10 12:33:10|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|7
1652186000000|2022-05-10 12:33:20|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|1
1652186010000|2022-05-10 12:33:30|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|4
1652186020000|2022-05-10 12:33:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652186030000|2022-05-10 12:33:50|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|13
1652186040000|2022-05-10 12:34:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|5
1652186050000|2022-05-10 12:34:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652186060000|2022-05-10 12:34:20|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|0
1652186070000|2022-05-10 12:34:30|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|0
1652186090000|2022-05-10 12:34:50|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|1
1652186100000|2022-05-10 12:35:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652186110000|2022-05-10 12:35:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1652186130000|2022-05-10 12:35:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652186140000|2022-05-10 12:35:40|||||||||1
1652186150000|2022-05-10 12:35:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652186160000|2022-05-10 12:36:00|||||||||3
1652186180000|2022-05-10 12:36:20|||||||||3
1652186220000|2022-05-10 12:37:00|||||||||10
1652186230000|2022-05-10 12:37:10|||||||||16
1652186240000|2022-05-10 12:37:20|1562.4|1561.2|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|36
1652186250000|2022-05-10 12:37:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|16
1652186260000|2022-05-10 12:37:40|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|3
1652186270000|2022-05-10 12:37:50|1563.9|1562.7|1564|1562.8|1564.2|1563|1563.8|1562.6|5
1652186280000|2022-05-10 12:38:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652186290000|2022-05-10 12:38:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652186300000|2022-05-10 12:38:20|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|4
1652186310000|2022-05-10 12:38:30|1564.2|1563|1564.7|1563.5|1565|1563.8|1563.7|1562.5|45
1652186320000|2022-05-10 12:38:40|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652186330000|2022-05-10 12:38:50|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|1
1652186340000|2022-05-10 12:39:00|1564.7|1563.5|1564.6|1563.4|1564.9|1563.7|1564.5|1563.3|8
1652186350000|2022-05-10 12:39:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652186370000|2022-05-10 12:39:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652186380000|2022-05-10 12:39:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652186390000|2022-05-10 12:39:50|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652186400000|2022-05-10 12:40:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652186410000|2022-05-10 12:40:10|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|3
1652186420000|2022-05-10 12:40:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1
1652186450000|2022-05-10 12:40:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652186460000|2022-05-10 12:41:00|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|2
1652186470000|2022-05-10 12:41:10|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|1
1652186490000|2022-05-10 12:41:30|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|2
1652186500000|2022-05-10 12:41:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652186510000|2022-05-10 12:41:50|1564|1562.8|1564.4|1563.2|1564.4|1563.2|1564|1562.8|8
1652186520000|2022-05-10 12:42:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|6
1652186530000|2022-05-10 12:42:10|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652186550000|2022-05-10 12:42:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.1|1562.9|2
1652186560000|2022-05-10 12:42:40|1564.2|1563|1564.2|1563|1564.2|1563|1563.8|1562.6|3
1652186570000|2022-05-10 12:42:50|1564.1|1562.9|1563.8|1562.6|1564.1|1562.9|1563.8|1562.6|3
1652186580000|2022-05-10 12:43:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652186590000|2022-05-10 12:43:10|1564.3|1563.1|1564.7|1563.5|1564.7|1563.5|1564.3|1563.1|0
1652186600000|2022-05-10 12:43:20|1564.6|1563.4|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|0
1652186610000|2022-05-10 12:43:30|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652186630000|2022-05-10 12:43:50|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|1
1652186640000|2022-05-10 12:44:00|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|2
1652186650000|2022-05-10 12:44:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652186660000|2022-05-10 12:44:20|||||||||1
1652186670000|2022-05-10 12:44:30|||||||||1
1652186690000|2022-05-10 12:44:50|1563.9|1562.7|1564.4|1563.2|1564.4|1563.2|1563.9|1562.7|4
1652189400000|2022-05-10 13:30:00|1564.8|1563.6|1561.4|1560.2|1565.5|1564.3|1561.4|1560.2|259
1652189410000|2022-05-10 13:30:10|1561.7|1560.5|1562|1560.8|1562|1560.8|1560.3|1559.1|157
1652189420000|2022-05-10 13:30:20|1561.9|1560.7|1559.8|1558.6|1562.1|1560.9|1559.8|1558.6|104
1652189430000|2022-05-10 13:30:30|1559.7|1558.5|1562.6|1561.4|1562.6|1561.4|1559.7|1558.5|121
1652189440000|2022-05-10 13:30:40|1562.5|1561.3|1562|1560.8|1562.6|1561.4|1561.9|1560.7|96
1652189450000|2022-05-10 13:30:50|1561.9|1560.7|1562.5|1561.3|1562.9|1561.7|1561.9|1560.7|60
1652189460000|2022-05-10 13:31:00|1562.4|1561.2|1561.4|1560.2|1562.5|1561.3|1561.3|1560.1|180
1652189470000|2022-05-10 13:31:10|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1560.6|1559.4|73
1652189480000|2022-05-10 13:31:20|1561.3|1560.1|1561.2|1560|1561.4|1560.2|1561|1559.8|55
1652189490000|2022-05-10 13:31:30|1561.1|1559.9|1562.3|1561.1|1562.7|1561.5|1561.1|1559.9|89
1652189500000|2022-05-10 13:31:40|1562.4|1561.2|1561.1|1559.9|1562.7|1561.5|1560.6|1559.4|89
1652189510000|2022-05-10 13:31:50|1560.9|1559.7|1561.3|1560.1|1561.4|1560.2|1560.8|1559.6|23
1652189520000|2022-05-10 13:32:00|1561.4|1560.2|1561.2|1560|1562.1|1560.9|1561.2|1560|57
1652189530000|2022-05-10 13:32:10|1561.1|1559.9|1561.6|1560.4|1561.7|1560.5|1560.9|1559.7|44
1652189540000|2022-05-10 13:32:20|1561.7|1560.5|1561.9|1560.7|1562.5|1561.3|1561.3|1560.1|41
1652189550000|2022-05-10 13:32:30|1561.8|1560.6|1560.7|1559.5|1561.8|1560.6|1560.4|1559.2|34
1652189560000|2022-05-10 13:32:40|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|15
1652189570000|2022-05-10 13:32:50|1560.7|1559.5|1560.4|1559.2|1560.8|1559.6|1559.8|1558.6|66
1652189580000|2022-05-10 13:33:00|1560.5|1559.3|1560.7|1559.5|1561.1|1559.9|1560.5|1559.3|66
1652189590000|2022-05-10 13:33:10|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|6
1652189600000|2022-05-10 13:33:20|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.6|1558.4|23
1652189610000|2022-05-10 13:33:30|1559.2|1558|1558.8|1557.6|1559.7|1558.5|1558.8|1557.6|32
1652189620000|2022-05-10 13:33:40|1559.2|1558|1559.5|1558.3|1559.5|1558.3|1559|1557.8|29
1652189630000|2022-05-10 13:33:50|1559.6|1558.4|1559.8|1558.6|1560|1558.8|1559.5|1558.3|18
1652189640000|2022-05-10 13:34:00|1559.9|1558.7|1560.5|1559.3|1561|1559.8|1559.9|1558.7|27
1652189650000|2022-05-10 13:34:10|1560.8|1559.6|1562.3|1561.1|1562.6|1561.4|1560.8|1559.6|47
1652189660000|2022-05-10 13:34:20|1562.1|1560.9|1561.6|1560.4|1562.2|1561|1561.3|1560.1|104
1652189670000|2022-05-10 13:34:30|1561.8|1560.6|1562.4|1561.2|1562.4|1561.2|1561.8|1560.6|21
1652189680000|2022-05-10 13:34:40|1562.3|1561.1|1561.4|1560.2|1562.3|1561.1|1561.4|1560.2|13
1652189690000|2022-05-10 13:34:50|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.9|1559.7|23
1652189700000|2022-05-10 13:35:00|1561|1559.8|1561.2|1560|1561.9|1560.7|1561|1559.8|47
1652189710000|2022-05-10 13:35:10|1560.9|1559.7|1561|1559.8|1561.2|1560|1560.9|1559.7|19
1652189720000|2022-05-10 13:35:20|1560.9|1559.7|1560.9|1559.7|1561.2|1560|1560.9|1559.7|42
1652189730000|2022-05-10 13:35:30|1561.2|1560|1560.2|1559|1561.6|1560.4|1560|1558.8|99
1652189740000|2022-05-10 13:35:40|1560|1558.8|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|19
1652189750000|2022-05-10 13:35:50|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|23
1652189760000|2022-05-10 13:36:00|1559.7|1558.5|1559.3|1558.1|1559.8|1558.6|1559.2|1558|43
1652189770000|2022-05-10 13:36:10|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559|1557.8|109
1652189780000|2022-05-10 13:36:20|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.5|1557.3|48
1652189790000|2022-05-10 13:36:30|1559.2|1558|1559.8|1558.6|1559.8|1558.6|1559.2|1558|35
1652189800000|2022-05-10 13:36:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|7
1652189810000|2022-05-10 13:36:50|1559.1|1557.9|1559|1557.8|1559.4|1558.2|1558.9|1557.7|41
1652189820000|2022-05-10 13:37:00|1558.9|1557.7|1559.9|1558.7|1560|1558.8|1558.9|1557.7|55
1652189830000|2022-05-10 13:37:10|1560|1558.8|1560|1558.8|1560.2|1559|1559.9|1558.7|23
1652189840000|2022-05-10 13:37:20|1560.1|1558.9|1559.6|1558.4|1560.2|1559|1559.6|1558.4|48
1652189850000|2022-05-10 13:37:30|1559.8|1558.6|1560.2|1559|1560.3|1559.1|1559.8|1558.6|18
1652189860000|2022-05-10 13:37:40|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560|1558.8|30
1652189870000|2022-05-10 13:37:50|1560.2|1559|1560.9|1559.7|1560.9|1559.7|1560.2|1559|39
1652189880000|2022-05-10 13:38:00|1561|1559.8|1560.3|1559.1|1561.1|1559.9|1560.3|1559.1|20
1652189890000|2022-05-10 13:38:10|1560.2|1559|1559.2|1558|1560.2|1559|1559.1|1557.9|26
1652189900000|2022-05-10 13:38:20|1559.3|1558.1|1558.5|1557.3|1559.3|1558.1|1558.5|1557.3|18
1652189910000|2022-05-10 13:38:30|1558.4|1557.2|1558.7|1557.5|1558.8|1557.6|1558.3|1557.1|32
1652189920000|2022-05-10 13:38:40|1558.8|1557.6|1559.4|1558.2|1559.6|1558.4|1558.8|1557.6|19
1652189930000|2022-05-10 13:38:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|9
1652189940000|2022-05-10 13:39:00|1559.4|1558.2|1560.3|1559.1|1560.3|1559.1|1559.4|1558.2|16
1652189950000|2022-05-10 13:39:10|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|9
1652189960000|2022-05-10 13:39:20|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.5|1558.3|15
1652189970000|2022-05-10 13:39:30|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|5
1652189980000|2022-05-10 13:39:40|||||||||27
1652189990000|2022-05-10 13:39:50|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|25
1652190000000|2022-05-10 13:40:00|1559.7|1558.5|1559|1557.8|1559.7|1558.5|1559|1557.8|26
1652190010000|2022-05-10 13:40:10|1558.7|1557.5|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|1
1652190020000|2022-05-10 13:40:20|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|25
1652190030000|2022-05-10 13:40:30|1558.7|1557.5|1558.7|1557.5|1559.3|1558.1|1558.7|1557.5|49
1652190040000|2022-05-10 13:40:40|1558.8|1557.6|1557.9|1556.7|1558.8|1557.6|1557.9|1556.7|41
1652190050000|2022-05-10 13:40:50|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.6|1556.4|33
1652190060000|2022-05-10 13:41:00|1558.9|1557.7|1560|1558.8|1560.1|1558.9|1558.8|1557.6|46
1652190070000|2022-05-10 13:41:10|1560.2|1559|1559.7|1558.5|1560.2|1559|1559.7|1558.5|19
1652190080000|2022-05-10 13:41:20|1559.6|1558.4|1560.2|1559|1560.2|1559|1559.6|1558.4|19
1652190090000|2022-05-10 13:41:30|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1559.9|1558.7|28
1652190100000|2022-05-10 13:41:40|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|7
1652190110000|2022-05-10 13:41:50|1560.5|1559.3|1561|1559.8|1561|1559.8|1560.5|1559.3|19
1652190120000|2022-05-10 13:42:00|1561.1|1559.9|1561.3|1560.1|1562|1560.8|1560.9|1559.7|33
1652190130000|2022-05-10 13:42:10|1561.2|1560|1561.2|1560|1561.2|1560|1561|1559.8|4
1652190140000|2022-05-10 13:42:20|1561.3|1560.1|1561.4|1560.2|1561.6|1560.4|1561.1|1559.9|12
1652190150000|2022-05-10 13:42:30|1561.3|1560.1|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|14
1652190160000|2022-05-10 13:42:40|1561.5|1560.3|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|19
1652190170000|2022-05-10 13:42:50|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|6
1652190180000|2022-05-10 13:43:00|1561.5|1560.3|1562.3|1561.1|1562.3|1561.1|1561.4|1560.2|19
1652190190000|2022-05-10 13:43:10|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|59
1652190200000|2022-05-10 13:43:20|1562.3|1561.1|1563.6|1562.4|1563.6|1562.4|1562.3|1561.1|38
1652190210000|2022-05-10 13:43:30|1563.7|1562.5|1563|1561.8|1563.7|1562.5|1562.7|1561.5|38
1652190220000|2022-05-10 13:43:40|1562.6|1561.4|1562.7|1561.5|1563|1561.8|1562.4|1561.2|53
1652190230000|2022-05-10 13:43:50|1562.6|1561.4|1563.5|1562.3|1563.7|1562.5|1562.5|1561.3|36
1652190240000|2022-05-10 13:44:00|1563.4|1562.2|1563.5|1562.3|1563.8|1562.6|1563.3|1562.1|21
1652190250000|2022-05-10 13:44:10|1563.4|1562.2|1563.4|1562.2|1563.6|1562.4|1563.3|1562.1|28
1652190260000|2022-05-10 13:44:20|1563.6|1562.4|1563.3|1562.1|1563.7|1562.5|1562.8|1561.6|56
1652190270000|2022-05-10 13:44:30|1563.5|1562.3|1563.2|1562|1563.8|1562.6|1563.2|1562|16
1652190280000|2022-05-10 13:44:40|1563.3|1562.1|1561.9|1560.7|1563.3|1562.1|1561.9|1560.7|25
1652190290000|2022-05-10 13:44:50|1562|1560.8|1561.9|1560.7|1562.2|1561|1561.9|1560.7|10
1652190300000|2022-05-10 13:45:00|1561.7|1560.5|1561.4|1560.2|1561.9|1560.7|1561.4|1560.2|18
1652190310000|2022-05-10 13:45:10|1561.5|1560.3|1561.3|1560.1|1562|1560.8|1561.3|1560.1|31
1652190320000|2022-05-10 13:45:20|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1560.9|1559.7|17
1652190330000|2022-05-10 13:45:30|1561.6|1560.4|1560.3|1559.1|1561.7|1560.5|1560.3|1559.1|8
1652190340000|2022-05-10 13:45:40|1560.4|1559.2|1559.4|1558.2|1560.7|1559.5|1559.4|1558.2|13
1652190350000|2022-05-10 13:45:50|1559.5|1558.3|1559.9|1558.7|1560|1558.8|1559.5|1558.3|13
1652190360000|2022-05-10 13:46:00|1559.8|1558.6|1560.3|1559.1|1560.4|1559.2|1559.7|1558.5|10
1652190370000|2022-05-10 13:46:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|7
1652190380000|2022-05-10 13:46:20|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.3|1558.1|17
1652190390000|2022-05-10 13:46:30|1559.4|1558.2|1558.9|1557.7|1559.4|1558.2|1558.9|1557.7|22
1652190400000|2022-05-10 13:46:40|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|13
1652190410000|2022-05-10 13:46:50|1559.2|1558|1558.9|1557.7|1559.3|1558.1|1558.9|1557.7|17
1652190420000|2022-05-10 13:47:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1558.9|1557.7|22
1652190430000|2022-05-10 13:47:10|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|8
1652190440000|2022-05-10 13:47:20|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|10
1652190450000|2022-05-10 13:47:30|1558.9|1557.7|1558.3|1557.1|1558.9|1557.7|1558.3|1557.1|8
1652190460000|2022-05-10 13:47:40|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.2|1557|21
1652190470000|2022-05-10 13:47:50|1558.2|1557|1557.7|1556.5|1558.2|1557|1557.7|1556.5|12
1652190480000|2022-05-10 13:48:00|1557.6|1556.4|1558.3|1557.1|1558.3|1557.1|1557.2|1556|34
1652190490000|2022-05-10 13:48:10|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.6|1556.4|25
1652190500000|2022-05-10 13:48:20|1557.6|1556.4|1557.3|1556.1|1557.6|1556.4|1557.2|1556|15
1652190510000|2022-05-10 13:48:30|1557.1|1555.9|1557.8|1556.6|1557.8|1556.6|1557|1555.8|28
1652190520000|2022-05-10 13:48:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|18
1652190530000|2022-05-10 13:48:50|1557.6|1556.4|1557.3|1556.1|1557.6|1556.4|1557.2|1556|15
1652190540000|2022-05-10 13:49:00|1557.5|1556.3|1558.2|1557|1558.4|1557.2|1557.5|1556.3|27
1652190550000|2022-05-10 13:49:10|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.2|1557|9
1652190560000|2022-05-10 13:49:20|1558.6|1557.4|1558.6|1557.4|1559.4|1558.2|1558.2|1557|40
1652190570000|2022-05-10 13:49:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.2|1557|9
1652190580000|2022-05-10 13:49:40|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.1|1556.9|5
1652190590000|2022-05-10 13:49:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|6
1652190600000|2022-05-10 13:50:00|1558.1|1556.9|1557.4|1556.2|1558.1|1556.9|1557.4|1556.2|17
1652190610000|2022-05-10 13:50:10|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.2|1556|15
1652190620000|2022-05-10 13:50:20|1557.9|1556.7|1558.2|1557|1558.3|1557.1|1557.9|1556.7|9
1652190630000|2022-05-10 13:50:30|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|20
1652190640000|2022-05-10 13:50:40|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558|1556.8|28
1652190650000|2022-05-10 13:50:50|1558.4|1557.2|1558.5|1557.3|1559|1557.8|1558.4|1557.2|13
1652190660000|2022-05-10 13:51:00|1558.6|1557.4|1559.2|1558|1559.2|1558|1558.4|1557.2|17
1652190670000|2022-05-10 13:51:10|1559.3|1558.1|1558.6|1557.4|1559.4|1558.2|1558.6|1557.4|10
1652190680000|2022-05-10 13:51:20|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|3
1652190690000|2022-05-10 13:51:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|5
1652190700000|2022-05-10 13:51:40|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|5
1652190710000|2022-05-10 13:51:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|4
1652190720000|2022-05-10 13:52:00|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.9|1556.7|20
1652190730000|2022-05-10 13:52:10|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|14
1652190740000|2022-05-10 13:52:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|12
1652190750000|2022-05-10 13:52:30|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.8|1557.6|10
1652190760000|2022-05-10 13:52:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|14
1652190770000|2022-05-10 13:52:50|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|3
1652190780000|2022-05-10 13:53:00|1559.3|1558.1|1559.7|1558.5|1559.9|1558.7|1559.3|1558.1|35
1652190790000|2022-05-10 13:53:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|8
1652190800000|2022-05-10 13:53:20|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.8|1558.6|28
1652190810000|2022-05-10 13:53:30|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|49
1652190820000|2022-05-10 13:53:40|1560.5|1559.3|1560.6|1559.4|1560.7|1559.5|1560.3|1559.1|23
1652190830000|2022-05-10 13:53:50|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560.1|1558.9|11
1652190840000|2022-05-10 13:54:00|1559.9|1558.7|1560|1558.8|1560.2|1559|1559.6|1558.4|31
1652190850000|2022-05-10 13:54:10|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1560|1558.8|8
1652190860000|2022-05-10 13:54:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|5
1652190870000|2022-05-10 13:54:30|1560.3|1559.1|1559.7|1558.5|1560.3|1559.1|1559.2|1558|27
1652190880000|2022-05-10 13:54:40|1559.6|1558.4|1559.1|1557.9|1559.7|1558.5|1558.9|1557.7|21
1652190890000|2022-05-10 13:54:50|1559.3|1558.1|1559.9|1558.7|1559.9|1558.7|1559.3|1558.1|10
1652190900000|2022-05-10 13:55:00|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.4|1558.2|7
1652190910000|2022-05-10 13:55:10|1559.3|1558.1|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|10
1652190920000|2022-05-10 13:55:20|1559.6|1558.4|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|7
1652190940000|2022-05-10 13:55:40|1558.9|1557.7|1558.5|1557.3|1558.9|1557.7|1558|1556.8|14
1652190950000|2022-05-10 13:55:50|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.2|1557|17
1652190960000|2022-05-10 13:56:00|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|10
1652190970000|2022-05-10 13:56:10|1558.5|1557.3|1558.1|1556.9|1558.6|1557.4|1558.1|1556.9|20
1652190980000|2022-05-10 13:56:20|1558.3|1557.1|1558.7|1557.5|1558.7|1557.5|1558.3|1557.1|19
1652190990000|2022-05-10 13:56:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1652191000000|2022-05-10 13:56:40|1558.6|1557.4|1558.1|1556.9|1558.6|1557.4|1558.1|1556.9|14
1652191010000|2022-05-10 13:56:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652191020000|2022-05-10 13:57:00|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|19
1652191040000|2022-05-10 13:57:20|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|22
1652191050000|2022-05-10 13:57:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|13
1652191060000|2022-05-10 13:57:40|1557.1|1555.9|1557.4|1556.2|1557.5|1556.3|1557|1555.8|18
1652191070000|2022-05-10 13:57:50|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|8
1652191080000|2022-05-10 13:58:00|1557.7|1556.5|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|11
1652191090000|2022-05-10 13:58:10|1557.1|1555.9|1557.2|1556|1557.5|1556.3|1557.1|1555.9|10
1652191100000|2022-05-10 13:58:20|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|12
1652191110000|2022-05-10 13:58:30|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|20
1652191120000|2022-05-10 13:58:40|1557.4|1556.2|1557.9|1556.7|1558|1556.8|1557.4|1556.2|14
1652191130000|2022-05-10 13:58:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|13
1652191140000|2022-05-10 13:59:00|1558.4|1557.2|1557.7|1556.5|1558.4|1557.2|1557.7|1556.5|23
1652191150000|2022-05-10 13:59:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|16
1652191160000|2022-05-10 13:59:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|5
1652191170000|2022-05-10 13:59:30|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|2
1652191180000|2022-05-10 13:59:40|||||||||2
1652191190000|2022-05-10 13:59:50|1557.4|1556.2|1557.7|1556.5|1557.9|1556.7|1557.4|1556.2|15
1652191200000|2022-05-10 14:00:00|1557.5|1556.3|1557.9|1556.7|1558.1|1556.9|1557.5|1556.3|21
1652191210000|2022-05-10 14:00:10|1558|1556.8|1558.3|1557.1|1558.3|1557.1|1558|1556.8|14
1652191220000|2022-05-10 14:00:20|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|11
1652191230000|2022-05-10 14:00:30|1557.8|1556.6|1557.4|1556.2|1557.8|1556.6|1557.1|1555.9|13
1652191240000|2022-05-10 14:00:40|1557.1|1555.9|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|5
1652191250000|2022-05-10 14:00:50|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|11
1652191260000|2022-05-10 14:01:00|1557|1555.8|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|14
1652191270000|2022-05-10 14:01:10|1557.1|1555.9|1557.1|1555.9|1557.4|1556.2|1556.9|1555.7|22
1652191280000|2022-05-10 14:01:20|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.7|1555.5|22
1652191290000|2022-05-10 14:01:30|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|6
1652191300000|2022-05-10 14:01:40|1556.6|1555.4|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|13
1652191310000|2022-05-10 14:01:50|1556.6|1555.4|1556.2|1555|1556.6|1555.4|1556.2|1555|122
1652191320000|2022-05-10 14:02:00|1556.3|1555.1|1556|1554.8|1556.4|1555.2|1556|1554.8|24
1652191330000|2022-05-10 14:02:10|1556.1|1554.9|1556.4|1555.2|1556.4|1555.2|1556|1554.8|28
1652191340000|2022-05-10 14:02:20|1556.6|1555.4|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|17
1652191350000|2022-05-10 14:02:30|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|13
1652191360000|2022-05-10 14:02:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|1
1652191370000|2022-05-10 14:02:50|1556.4|1555.2|1556.9|1555.7|1556.9|1555.7|1556.3|1555.1|31
1652191380000|2022-05-10 14:03:00|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.4|1555.2|17
1652191390000|2022-05-10 14:03:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|5
1652191400000|2022-05-10 14:03:20|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|26
1652191410000|2022-05-10 14:03:30|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|28
1652191420000|2022-05-10 14:03:40|||||||||2
1652191430000|2022-05-10 14:03:50|||||||||59
1652191440000|2022-05-10 14:04:00|||||||||14
1652191450000|2022-05-10 14:04:10|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|15
1652191460000|2022-05-10 14:04:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|17
1652191470000|2022-05-10 14:04:30|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|3
1652191480000|2022-05-10 14:04:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652191490000|2022-05-10 14:04:50|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|48
1652191500000|2022-05-10 14:05:00|||||||||17
1652191510000|2022-05-10 14:05:10|||||||||10
1652191520000|2022-05-10 14:05:20|1557.5|1556.3|1556.7|1555.5|1557.5|1556.3|1556.4|1555.2|50
1652191530000|2022-05-10 14:05:30|1556.8|1555.6|1556.4|1555.2|1556.8|1555.6|1556.3|1555.1|15
1652191540000|2022-05-10 14:05:40|1556.3|1555.1|1556.9|1555.7|1556.9|1555.7|1556.3|1555.1|18
1652191550000|2022-05-10 14:05:50|||||||||6
1652191560000|2022-05-10 14:06:00|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1557.2|1556|40
1652191570000|2022-05-10 14:06:10|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|20
1652191580000|2022-05-10 14:06:20|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.4|1556.2|34
1652191590000|2022-05-10 14:06:30|1557.9|1556.7|1558.3|1557.1|1558.3|1557.1|1557.8|1556.6|15
1652191600000|2022-05-10 14:06:40|1558.4|1557.2|1558.8|1557.6|1558.8|1557.6|1558.2|1557|15
1652191610000|2022-05-10 14:06:50|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|16
1652191620000|2022-05-10 14:07:00|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|13
1652191630000|2022-05-10 14:07:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|11
1652191640000|2022-05-10 14:07:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|10
1652191650000|2022-05-10 14:07:30|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|9
1652191660000|2022-05-10 14:07:40|1559.8|1558.6|1560|1558.8|1560.2|1559|1559.8|1558.6|15
1652191670000|2022-05-10 14:07:50|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|8
1652191680000|2022-05-10 14:08:00|1560.3|1559.1|1560.3|1559.1|1560.8|1559.6|1560.3|1559.1|20
1652191690000|2022-05-10 14:08:10|1560.4|1559.2|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|8
1652191700000|2022-05-10 14:08:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|24
1652191710000|2022-05-10 14:08:30|1560.8|1559.6|1561|1559.8|1561.2|1560|1560.8|1559.6|17
1652191720000|2022-05-10 14:08:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|37
1652191730000|2022-05-10 14:08:50|1561.1|1559.9|1560.9|1559.7|1561.2|1560|1560.9|1559.7|9
1652191740000|2022-05-10 14:09:00|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|39
1652191750000|2022-05-10 14:09:10|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|36
1652191760000|2022-05-10 14:09:20|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.4|1560.2|56
1652191770000|2022-05-10 14:09:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|24
1652191780000|2022-05-10 14:09:40|1561.6|1560.4|1561.2|1560|1561.6|1560.4|1561.2|1560|21
1652191790000|2022-05-10 14:09:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|20
1652191800000|2022-05-10 14:10:00|1561.3|1560.1|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|34
1652191810000|2022-05-10 14:10:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|4
1652191820000|2022-05-10 14:10:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|29
1652191830000|2022-05-10 14:10:30|1561.7|1560.5|1561.1|1559.9|1561.8|1560.6|1561.1|1559.9|15
1652191840000|2022-05-10 14:10:40|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561.2|1560|16
1652191850000|2022-05-10 14:10:50|1561.3|1560.1|1561.5|1560.3|1561.6|1560.4|1561.3|1560.1|6
1652191860000|2022-05-10 14:11:00|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|44
1652191870000|2022-05-10 14:11:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|36
1652191880000|2022-05-10 14:11:20|1562.1|1560.9|1562.3|1561.1|1562.6|1561.4|1562.1|1560.9|81
1652191890000|2022-05-10 14:11:30|1562.1|1560.9|1562.3|1561.1|1562.5|1561.3|1562.1|1560.9|41
1652191900000|2022-05-10 14:11:40|1562.4|1561.2|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|42
1652191910000|2022-05-10 14:11:50|1562.6|1561.4|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|75
1652191920000|2022-05-10 14:12:00|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|63
1652191930000|2022-05-10 14:12:10|1562.8|1561.6|1562.5|1561.3|1562.8|1561.6|1562.4|1561.2|15
1652191940000|2022-05-10 14:12:20|||||||||1
1652191950000|2022-05-10 14:12:30|1562.7|1561.5|1562.3|1561.1|1562.7|1561.5|1562.3|1561.1|27
1652191960000|2022-05-10 14:12:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|21
1652191970000|2022-05-10 14:12:50|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|15
1652191980000|2022-05-10 14:13:00|1561.8|1560.6|1562.3|1561.1|1562.3|1561.1|1561.8|1560.6|34
1652191990000|2022-05-10 14:13:10|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|12
1652192000000|2022-05-10 14:13:20|1561.9|1560.7|1561.5|1560.3|1561.9|1560.7|1561.3|1560.1|17
1652192010000|2022-05-10 14:13:30|1561.6|1560.4|1562.3|1561.1|1562.3|1561.1|1561.3|1560.1|59
1652192020000|2022-05-10 14:13:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|51
1652192030000|2022-05-10 14:13:50|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|40
1652192040000|2022-05-10 14:14:00|1562.3|1561.1|1562.8|1561.6|1562.8|1561.6|1562.2|1561|47
1652192050000|2022-05-10 14:14:10|1562.9|1561.7|1563.2|1562|1563.2|1562|1562.8|1561.6|105
1652192060000|2022-05-10 14:14:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|30
1652192070000|2022-05-10 14:14:30|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.8|1561.6|18
1652192080000|2022-05-10 14:14:40|1563.3|1562.1|1562.8|1561.6|1563.5|1562.3|1562.8|1561.6|66
1652192090000|2022-05-10 14:14:50|1562.7|1561.5|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|14
1652192100000|2022-05-10 14:15:00|1562.9|1561.7|1562.4|1561.2|1562.9|1561.7|1562.4|1561.2|9
1652192110000|2022-05-10 14:15:10|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|23
1652192120000|2022-05-10 14:15:20|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|3
1652192130000|2022-05-10 14:15:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|6
1652192140000|2022-05-10 14:15:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|16
1652192150000|2022-05-10 14:15:50|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|12
1652192160000|2022-05-10 14:16:00|1562.9|1561.7|1563|1561.8|1563.8|1562.6|1562.8|1561.6|65
1652192170000|2022-05-10 14:16:10|1563.1|1561.9|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|25
1652192180000|2022-05-10 14:16:20|1563|1561.8|1563.2|1562|1563.2|1562|1563|1561.8|6
1652192190000|2022-05-10 14:16:30|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|38
1652192200000|2022-05-10 14:16:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652192210000|2022-05-10 14:16:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|23
1652192220000|2022-05-10 14:17:00|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|25
1652192230000|2022-05-10 14:17:10|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1563.3|1562.1|41
1652192240000|2022-05-10 14:17:20|1563.3|1562.1|1563.3|1562.1|1563.5|1562.3|1563.2|1562|61
1652192250000|2022-05-10 14:17:30|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|7
1652192260000|2022-05-10 14:17:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|4
1652192270000|2022-05-10 14:17:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|40
1652192280000|2022-05-10 14:18:00|1564|1562.8|1564.6|1563.4|1564.6|1563.4|1564|1562.8|23
1652192290000|2022-05-10 14:18:10|1564.3|1563.1|1564|1562.8|1564.4|1563.2|1564|1562.8|33
1652192300000|2022-05-10 14:18:20|1563.9|1562.7|1563.7|1562.5|1564.4|1563.2|1563.7|1562.5|118
1652192310000|2022-05-10 14:18:30|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.5|1562.3|38
1652192320000|2022-05-10 14:18:40|1563.6|1562.4|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|4
1652192330000|2022-05-10 14:18:50|1563.5|1562.3|1563|1561.8|1563.5|1562.3|1563|1561.8|15
1652192340000|2022-05-10 14:19:00|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.8|1561.6|19
1652192350000|2022-05-10 14:19:10|1563|1561.8|1562.3|1561.1|1563|1561.8|1562.3|1561.1|26
1652192360000|2022-05-10 14:19:20|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|16
1652192370000|2022-05-10 14:19:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|3
1652192380000|2022-05-10 14:19:40|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|8
1652192390000|2022-05-10 14:19:50|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563|1561.8|52
1652192400000|2022-05-10 14:20:00|1563|1561.8|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|26
1652192410000|2022-05-10 14:20:10|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|3
1652192420000|2022-05-10 14:20:20|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|9
1652192430000|2022-05-10 14:20:30|||||||||59
1652192440000|2022-05-10 14:20:40|1562.6|1561.4|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|14
1652192450000|2022-05-10 14:20:50|1562.9|1561.7|1563.6|1562.4|1563.6|1562.4|1562.9|1561.7|3
1652192460000|2022-05-10 14:21:00|1563.7|1562.5|1564.3|1563.1|1564.3|1563.1|1563.7|1562.5|9
1652192470000|2022-05-10 14:21:10|1564.6|1563.4|1563.8|1562.6|1564.6|1563.4|1563.7|1562.5|13
1652192480000|2022-05-10 14:21:20|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.9|1562.7|5
1652192490000|2022-05-10 14:21:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|4
1652192500000|2022-05-10 14:21:40|1563.6|1562.4|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|12
1652192510000|2022-05-10 14:21:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|8
1652192520000|2022-05-10 14:22:00|1563.9|1562.7|1563.7|1562.5|1564|1562.8|1563.7|1562.5|10
1652192530000|2022-05-10 14:22:10|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.2|1562|39
1652192540000|2022-05-10 14:22:20|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|5
1652192550000|2022-05-10 14:22:30|||||||||1
1652192560000|2022-05-10 14:22:40|1563.9|1562.7|1564.4|1563.2|1564.6|1563.4|1563.8|1562.6|13
1652192570000|2022-05-10 14:22:50|1564.8|1563.6|1564.3|1563.1|1564.8|1563.6|1564.3|1563.1|28
1652192580000|2022-05-10 14:23:00|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|10
1652192590000|2022-05-10 14:23:10|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|14
1652192600000|2022-05-10 14:23:20|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|2
1652192610000|2022-05-10 14:23:30|1564.1|1562.9|1564.2|1563|1564.3|1563.1|1564.1|1562.9|8
1652192620000|2022-05-10 14:23:40|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|5
1652192630000|2022-05-10 14:23:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|2
1652192640000|2022-05-10 14:24:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|21
1652192650000|2022-05-10 14:24:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|7
1652192660000|2022-05-10 14:24:20|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|3
1652192670000|2022-05-10 14:24:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|7
1652192680000|2022-05-10 14:24:40|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|3
1652192690000|2022-05-10 14:24:50|1564.2|1563|1564.2|1563|1564.2|1563|1563.8|1562.6|12
1652192700000|2022-05-10 14:25:00|1564.4|1563.2|1564.7|1563.5|1564.8|1563.6|1564.4|1563.2|12
1652192710000|2022-05-10 14:25:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|30
1652192720000|2022-05-10 14:25:20|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.9|1563.7|12
1652192730000|2022-05-10 14:25:30|1565.5|1564.3|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|25
1652192740000|2022-05-10 14:25:40|1565.2|1564|1565|1563.8|1565.5|1564.3|1565|1563.8|100
1652192750000|2022-05-10 14:25:50|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|9
1652192760000|2022-05-10 14:26:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|61
1652192770000|2022-05-10 14:26:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.7|1564.5|18
1652192780000|2022-05-10 14:26:20|1565.8|1564.6|1565.5|1564.3|1565.8|1564.6|1565|1563.8|21
1652192790000|2022-05-10 14:26:30|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.5|1564.3|22
1652192800000|2022-05-10 14:26:40|1565.4|1564.2|1564.4|1563.2|1565.4|1564.2|1564.3|1563.1|8
1652192810000|2022-05-10 14:26:50|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|10
1652192820000|2022-05-10 14:27:00|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.7|1563.5|71
1652192830000|2022-05-10 14:27:10|1564.9|1563.7|1564.4|1563.2|1564.9|1563.7|1564.2|1563|21
1652192840000|2022-05-10 14:27:20|1564.6|1563.4|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|11
1652192850000|2022-05-10 14:27:30|1564.5|1563.3|1564.7|1563.5|1564.9|1563.7|1564.4|1563.2|16
1652192860000|2022-05-10 14:27:40|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|4
1652192870000|2022-05-10 14:27:50|1564.6|1563.4|1564.2|1563|1564.8|1563.6|1564.1|1562.9|13
1652192880000|2022-05-10 14:28:00|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|19
1652192890000|2022-05-10 14:28:10|||||||||5
1652192900000|2022-05-10 14:28:20|1564.6|1563.4|1565.4|1564.2|1565.4|1564.2|1564.6|1563.4|17
1652192910000|2022-05-10 14:28:30|1565.5|1564.3|1564.8|1563.6|1565.6|1564.4|1564.8|1563.6|18
1652192920000|2022-05-10 14:28:40|1564.3|1563.1|1564.5|1563.3|1564.6|1563.4|1564.3|1563.1|14
1652192930000|2022-05-10 14:28:50|1564.6|1563.4|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|3
1652192940000|2022-05-10 14:29:00|1564.7|1563.5|1565.2|1564|1565.2|1564|1564.7|1563.5|7
1652192950000|2022-05-10 14:29:10|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565.1|1563.9|22
1652192960000|2022-05-10 14:29:20|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|3
1652192970000|2022-05-10 14:29:30|1565|1563.8|1565.6|1564.4|1565.8|1564.6|1565|1563.8|22
1652192980000|2022-05-10 14:29:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|12
1652192990000|2022-05-10 14:29:50|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|3
1652193000000|2022-05-10 14:30:00|1565.9|1564.7|1566.6|1565.4|1567.1|1565.9|1565.8|1564.6|58
1652193010000|2022-05-10 14:30:10|1566.5|1565.3|1567|1565.8|1567.1|1565.9|1566.5|1565.3|23
1652193020000|2022-05-10 14:30:20|1566.9|1565.7|1567.6|1566.4|1567.7|1566.5|1566.9|1565.7|39
1652193030000|2022-05-10 14:30:30|1567.7|1566.5|1566.7|1565.5|1567.7|1566.5|1566.7|1565.5|50
1652193040000|2022-05-10 14:30:40|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.8|1565.6|13
1652193050000|2022-05-10 14:30:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.5|1565.3|17
1652193060000|2022-05-10 14:31:00|1566.7|1565.5|1566.9|1565.7|1567|1565.8|1566.5|1565.3|37
1652193070000|2022-05-10 14:31:10|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|33
1652193080000|2022-05-10 14:31:20|1566.9|1565.7|1566.9|1565.7|1567.2|1566|1566.9|1565.7|32
1652193090000|2022-05-10 14:31:30|1567.1|1565.9|1566.8|1565.6|1567.2|1566|1566.4|1565.2|26
1652193100000|2022-05-10 14:31:40|1566.7|1565.5|1567.2|1566|1567.4|1566.2|1566.7|1565.5|21
1652193110000|2022-05-10 14:31:50|1567.5|1566.3|1567.4|1566.2|1567.9|1566.7|1567.4|1566.2|28
1652193120000|2022-05-10 14:32:00|1567.7|1566.5|1568.8|1567.6|1569.1|1567.9|1567.7|1566.5|57
1652193130000|2022-05-10 14:32:10|1568.7|1567.5|1568.3|1567.1|1568.7|1567.5|1567.5|1566.3|57
1652193140000|2022-05-10 14:32:20|1568.2|1567|1568.6|1567.4|1568.7|1567.5|1568.2|1567|62
1652193150000|2022-05-10 14:32:30|1568.7|1567.5|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|23
1652193160000|2022-05-10 14:32:40|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.2|1567|37
1652193170000|2022-05-10 14:32:50|1568.5|1567.3|1569.2|1568|1569.2|1568|1568.5|1567.3|10
1652193180000|2022-05-10 14:33:00|1569.1|1567.9|1569.6|1568.4|1569.7|1568.5|1569.1|1567.9|29
1652193190000|2022-05-10 14:33:10|1569.4|1568.2|1569.6|1568.4|1569.7|1568.5|1569.4|1568.2|21
1652193200000|2022-05-10 14:33:20|1569.2|1568|1569.2|1568|1569.4|1568.2|1569.2|1568|17
1652193210000|2022-05-10 14:33:30|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|5
1652193220000|2022-05-10 14:33:40|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|15
1652193230000|2022-05-10 14:33:50|1569.4|1568.2|1569.1|1567.9|1569.7|1568.5|1569|1567.8|45
1652193240000|2022-05-10 14:34:00|1569|1567.8|1569.1|1567.9|1569.1|1567.9|1568.5|1567.3|48
1652193250000|2022-05-10 14:34:10|1569.3|1568.1|1569.8|1568.6|1569.8|1568.6|1569.3|1568.1|58
1652193260000|2022-05-10 14:34:20|1570|1568.8|1569.9|1568.7|1570.5|1569.3|1569.9|1568.7|28
1652193270000|2022-05-10 14:34:30|1570|1568.8|1570|1568.8|1570.4|1569.2|1569.7|1568.5|21
1652193280000|2022-05-10 14:34:40|1569.9|1568.7|1569.9|1568.7|1570.1|1568.9|1569.8|1568.6|15
1652193290000|2022-05-10 14:34:50|1569.8|1568.6|1570.4|1569.2|1570.4|1569.2|1569.8|1568.6|21
1652193300000|2022-05-10 14:35:00|1570.5|1569.3|1570.5|1569.3|1570.9|1569.7|1570.5|1569.3|37
1652193310000|2022-05-10 14:35:10|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.3|1569.1|26
1652193320000|2022-05-10 14:35:20|1570.4|1569.2|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|10
1652193330000|2022-05-10 14:35:30|1570.3|1569.1|1570.1|1568.9|1570.4|1569.2|1570.1|1568.9|4
1652193340000|2022-05-10 14:35:40|1570.3|1569.1|1570.7|1569.5|1570.8|1569.6|1570.1|1568.9|39
1652193350000|2022-05-10 14:35:50|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|15
1652193360000|2022-05-10 14:36:00|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|13
1652193370000|2022-05-10 14:36:10|1570.9|1569.7|1569.9|1568.7|1570.9|1569.7|1569.9|1568.7|46
1652193380000|2022-05-10 14:36:20|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|15
1652193390000|2022-05-10 14:36:30|1569.7|1568.5|1568.7|1567.5|1569.7|1568.5|1568.6|1567.4|33
1652193400000|2022-05-10 14:36:40|1568.6|1567.4|1567.9|1566.7|1568.7|1567.5|1567.9|1566.7|27
1652193410000|2022-05-10 14:36:50|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1567.8|1566.6|56
1652193420000|2022-05-10 14:37:00|1568.2|1567|1568.7|1567.5|1568.8|1567.6|1568.2|1567|39
1652193430000|2022-05-10 14:37:10|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|13
1652193440000|2022-05-10 14:37:20|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|18
1652193450000|2022-05-10 14:37:30|1568.5|1567.3|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|18
1652193460000|2022-05-10 14:37:40|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.2|1567|21
1652193470000|2022-05-10 14:37:50|1568.6|1567.4|1568|1566.8|1568.6|1567.4|1568|1566.8|14
1652193480000|2022-05-10 14:38:00|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.7|1566.5|15
1652193490000|2022-05-10 14:38:10|1568|1566.8|1567.6|1566.4|1568|1566.8|1567.5|1566.3|4
1652193500000|2022-05-10 14:38:20|1567.5|1566.3|1567.3|1566.1|1567.5|1566.3|1567.3|1566.1|16
1652193510000|2022-05-10 14:38:30|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567|1565.8|30
1652193520000|2022-05-10 14:38:40|1567.5|1566.3|1567.4|1566.2|1567.8|1566.6|1567.4|1566.2|12
1652193530000|2022-05-10 14:38:50|1568|1566.8|1567.4|1566.2|1568|1566.8|1567.3|1566.1|19
1652193540000|2022-05-10 14:39:00|1567.5|1566.3|1567.3|1566.1|1567.7|1566.5|1567.3|1566.1|20
1652193550000|2022-05-10 14:39:10|1567.1|1565.9|1566.5|1565.3|1567.1|1565.9|1566.5|1565.3|33
1652193560000|2022-05-10 14:39:20|1566.8|1565.6|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|9
1652193570000|2022-05-10 14:39:30|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|18
1652193580000|2022-05-10 14:39:40|1566.5|1565.3|1565.8|1564.6|1566.5|1565.3|1565.8|1564.6|9
1652193590000|2022-05-10 14:39:50|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.6|1564.4|9
1652193600000|2022-05-10 14:40:00|1565.8|1564.6|1565.8|1564.6|1566|1564.8|1565.6|1564.4|38
1652193610000|2022-05-10 14:40:10|1565.4|1564.2|1565.2|1564|1565.5|1564.3|1565.2|1564|43
1652193620000|2022-05-10 14:40:20|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|13
1652193630000|2022-05-10 14:40:30|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.6|1563.4|23
1652193640000|2022-05-10 14:40:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.6|1563.4|12
1652193650000|2022-05-10 14:40:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|9
1652193660000|2022-05-10 14:41:00|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.5|1563.3|20
1652193670000|2022-05-10 14:41:10|1564.7|1563.5|1564.7|1563.5|1564.9|1563.7|1564.6|1563.4|34
1652193680000|2022-05-10 14:41:20|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564|1562.8|43
1652193690000|2022-05-10 14:41:30|1564.4|1563.2|1564.5|1563.3|1564.7|1563.5|1564.3|1563.1|30
1652193700000|2022-05-10 14:41:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|10
1652193710000|2022-05-10 14:41:50|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|11
1652193720000|2022-05-10 14:42:00|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.4|1563.2|16
1652193730000|2022-05-10 14:42:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|5
1652193740000|2022-05-10 14:42:20|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|28
1652193750000|2022-05-10 14:42:30|1564.3|1563.1|1564.2|1563|1564.4|1563.2|1564.1|1562.9|28
1652193760000|2022-05-10 14:42:40|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|16
1652193770000|2022-05-10 14:42:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|5
1652193780000|2022-05-10 14:43:00|1564.3|1563.1|1564.9|1563.7|1564.9|1563.7|1564.3|1563.1|14
1652193790000|2022-05-10 14:43:10|1564.8|1563.6|1563.6|1562.4|1564.8|1563.6|1563.6|1562.4|50
1652193800000|2022-05-10 14:43:20|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|12
1652193810000|2022-05-10 14:43:30|1563.9|1562.7|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|18
1652193820000|2022-05-10 14:43:40|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.3|1562.1|11
1652193830000|2022-05-10 14:43:50|1563.3|1562.1|1563.9|1562.7|1564.1|1562.9|1563.3|1562.1|22
1652193840000|2022-05-10 14:44:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|19
1652193850000|2022-05-10 14:44:10|1564.1|1562.9|1563.6|1562.4|1564.1|1562.9|1563.6|1562.4|12
1652193860000|2022-05-10 14:44:20|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|13
1652193870000|2022-05-10 14:44:30|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|3
1652193880000|2022-05-10 14:44:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652193900000|2022-05-10 14:45:00|||||||||4
1652193910000|2022-05-10 14:45:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|4
1652193920000|2022-05-10 14:45:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|10
1652193930000|2022-05-10 14:45:30|1564.3|1563.1|1563.6|1562.4|1564.3|1563.1|1563.5|1562.3|37
1652193940000|2022-05-10 14:45:40|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|7
1652193950000|2022-05-10 14:45:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|15
1652193960000|2022-05-10 14:46:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|12
1652193970000|2022-05-10 14:46:10|1563.5|1562.3|1563.1|1561.9|1563.5|1562.3|1562.7|1561.5|24
1652193980000|2022-05-10 14:46:20|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|9
1652193990000|2022-05-10 14:46:30|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|15
1652194000000|2022-05-10 14:46:40|1563.3|1562.1|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|11
1652194010000|2022-05-10 14:46:50|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|20
1652194020000|2022-05-10 14:47:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1562.9|1561.7|12
1652194030000|2022-05-10 14:47:10|1563|1561.8|1563|1561.8|1563.1|1561.9|1563|1561.8|2
1652194040000|2022-05-10 14:47:20|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|3
1652194050000|2022-05-10 14:47:30|1562.8|1561.6|1562.4|1561.2|1562.9|1561.7|1561.9|1560.7|90
1652194060000|2022-05-10 14:47:40|1562.7|1561.5|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|15
1652194070000|2022-05-10 14:47:50|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.1|1560.9|27
1652194080000|2022-05-10 14:48:00|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|8
1652194090000|2022-05-10 14:48:10|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|7
1652194100000|2022-05-10 14:48:20|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.3|1561.1|16
1652194110000|2022-05-10 14:48:30|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|9
1652194120000|2022-05-10 14:48:40|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|11
1652194130000|2022-05-10 14:48:50|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|2
1652194140000|2022-05-10 14:49:00|1561.9|1560.7|1562|1560.8|1562.2|1561|1561.4|1560.2|43
1652194150000|2022-05-10 14:49:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|3
1652194160000|2022-05-10 14:49:20|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|7
1652194170000|2022-05-10 14:49:30|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|2
1652194180000|2022-05-10 14:49:40|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|8
1652194190000|2022-05-10 14:49:50|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|8
1652194200000|2022-05-10 14:50:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652194210000|2022-05-10 14:50:10|1561.5|1560.3|1561.8|1560.6|1561.8|1560.6|1561.5|1560.3|14
1652194220000|2022-05-10 14:50:20|1561.9|1560.7|1562.1|1560.9|1562.4|1561.2|1561.9|1560.7|6
1652194230000|2022-05-10 14:50:30|1561.9|1560.7|1562|1560.8|1562.1|1560.9|1561.9|1560.7|8
1652194240000|2022-05-10 14:50:40|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|6
1652194250000|2022-05-10 14:50:50|1561.7|1560.5|1560.6|1559.4|1561.7|1560.5|1560.4|1559.2|108
1652194260000|2022-05-10 14:51:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.3|1559.1|90
1652194270000|2022-05-10 14:51:10|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1652194280000|2022-05-10 14:51:20|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|13
1652194290000|2022-05-10 14:51:30|1560.6|1559.4|1560.4|1559.2|1560.7|1559.5|1560.4|1559.2|39
1652194300000|2022-05-10 14:51:40|1560.2|1559|1560.2|1559|1560.4|1559.2|1560.2|1559|10
1652194310000|2022-05-10 14:51:50|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|79
1652194320000|2022-05-10 14:52:00|1559.7|1558.5|1559.4|1558.2|1560.1|1558.9|1559.4|1558.2|63
1652194330000|2022-05-10 14:52:10|1559.8|1558.6|1561.2|1560|1561.3|1560.1|1559.8|1558.6|43
1652194340000|2022-05-10 14:52:20|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.2|1560|8
1652194350000|2022-05-10 14:52:30|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|59
1652194360000|2022-05-10 14:52:40|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|9
1652194370000|2022-05-10 14:52:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|11
1652194380000|2022-05-10 14:53:00|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.4|1559.2|51
1652194390000|2022-05-10 14:53:10|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|13
1652194400000|2022-05-10 14:53:20|1560.5|1559.3|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|80
1652194410000|2022-05-10 14:53:30|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|10
1652194420000|2022-05-10 14:53:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1652194430000|2022-05-10 14:53:50|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|11
1652194440000|2022-05-10 14:54:00|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|13
1652194450000|2022-05-10 14:54:10|1561|1559.8|1561.4|1560.2|1561.4|1560.2|1560.9|1559.7|13
1652194460000|2022-05-10 14:54:20|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|7
1652194470000|2022-05-10 14:54:30|1561.4|1560.2|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|2
1652194480000|2022-05-10 14:54:40|1561.6|1560.4|1562|1560.8|1562.3|1561.1|1561.4|1560.2|17
1652194490000|2022-05-10 14:54:50|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|6
1652194500000|2022-05-10 14:55:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|5
1652194510000|2022-05-10 14:55:10|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|20
1652194520000|2022-05-10 14:55:20|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562.1|1560.9|7
1652194530000|2022-05-10 14:55:30|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|11
1652194540000|2022-05-10 14:55:40|1561.5|1560.3|1561.8|1560.6|1561.9|1560.7|1561.5|1560.3|9
1652194550000|2022-05-10 14:55:50|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|14
1652194560000|2022-05-10 14:56:00|1561.8|1560.6|1562|1560.8|1562.4|1561.2|1561.8|1560.6|16
1652194570000|2022-05-10 14:56:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|6
1652194580000|2022-05-10 14:56:20|1561.8|1560.6|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|14
1652194590000|2022-05-10 14:56:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|9
1652194600000|2022-05-10 14:56:40|||||||||6
1652194610000|2022-05-10 14:56:50|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.2|1560|26
1652194620000|2022-05-10 14:57:00|1561.3|1560.1|1561|1559.8|1561.4|1560.2|1561|1559.8|7
1652194630000|2022-05-10 14:57:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|3
1652194650000|2022-05-10 14:57:30|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|20
1652194660000|2022-05-10 14:57:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|6
1652194670000|2022-05-10 14:57:50|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|16
1652194680000|2022-05-10 14:58:00|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|11
1652194690000|2022-05-10 14:58:10|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|14
1652194700000|2022-05-10 14:58:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|7
1652194710000|2022-05-10 14:58:30|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|3
1652194720000|2022-05-10 14:58:40|1560.8|1559.6|1560.2|1559|1561|1559.8|1560.2|1559|17
1652194730000|2022-05-10 14:58:50|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|12
1652194740000|2022-05-10 14:59:00|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|12
1652194750000|2022-05-10 14:59:10|1560.8|1559.6|1561.1|1559.9|1561.2|1560|1560.8|1559.6|11
1652194760000|2022-05-10 14:59:20|1560.9|1559.7|1560.4|1559.2|1560.9|1559.7|1560.4|1559.2|7
1652194770000|2022-05-10 14:59:30|||||||||2
1652194780000|2022-05-10 14:59:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|2
1652194790000|2022-05-10 14:59:50|||||||||1
1652194800000|2022-05-10 15:00:00|1560.1|1558.9|1560.7|1559.5|1560.8|1559.6|1560.1|1558.9|43
1652194810000|2022-05-10 15:00:10|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|5
1652194820000|2022-05-10 15:00:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|5
1652194830000|2022-05-10 15:00:30|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|23
1652194840000|2022-05-10 15:00:40|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.2|1560|6
1652194850000|2022-05-10 15:00:50|1561.1|1559.9|1561.1|1559.9|1561.2|1560|1560.9|1559.7|16
1652194860000|2022-05-10 15:01:00|1561|1559.8|1561.6|1560.4|1561.8|1560.6|1561|1559.8|24
1652194870000|2022-05-10 15:01:10|1561.4|1560.2|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|14
1652194880000|2022-05-10 15:01:20|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|16
1652194890000|2022-05-10 15:01:30|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.6|1560.4|11
1652194900000|2022-05-10 15:01:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|4
1652194910000|2022-05-10 15:01:50|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|8
1652194920000|2022-05-10 15:02:00|1561.5|1560.3|1561.9|1560.7|1561.9|1560.7|1561.5|1560.3|8
1652194930000|2022-05-10 15:02:10|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|5
1652194940000|2022-05-10 15:02:20|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652194950000|2022-05-10 15:02:30|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|7
1652194960000|2022-05-10 15:02:40|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|3
1652194970000|2022-05-10 15:02:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|14
1652194980000|2022-05-10 15:03:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|8
1652194990000|2022-05-10 15:03:10|1562.5|1561.3|1563.2|1562|1563.2|1562|1562.5|1561.3|45
1652195000000|2022-05-10 15:03:20|1563.1|1561.9|1562.9|1561.7|1563.2|1562|1562.8|1561.6|35
1652195010000|2022-05-10 15:03:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|3
1652195020000|2022-05-10 15:03:40|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|4
1652195030000|2022-05-10 15:03:50|1562.7|1561.5|1562.1|1560.9|1562.7|1561.5|1562.1|1560.9|11
1652195040000|2022-05-10 15:04:00|1562.2|1561|1562.2|1561|1562.3|1561.1|1561.6|1560.4|13
1652195050000|2022-05-10 15:04:10|||||||||2
1652195060000|2022-05-10 15:04:20|||||||||3
1652195070000|2022-05-10 15:04:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|3
1652195080000|2022-05-10 15:04:40|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|21
1652195090000|2022-05-10 15:04:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.1|1560.9|2
1652195100000|2022-05-10 15:05:00|1562.7|1561.5|1563.2|1562|1563.2|1562|1562.7|1561.5|40
1652195110000|2022-05-10 15:05:10|1563.4|1562.2|1563.4|1562.2|1563.9|1562.7|1563.4|1562.2|31
1652195120000|2022-05-10 15:05:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|3
1652195130000|2022-05-10 15:05:30|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.7|1561.5|5
1652195140000|2022-05-10 15:05:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|9
1652195150000|2022-05-10 15:05:50|1562.6|1561.4|1561.8|1560.6|1562.6|1561.4|1561.8|1560.6|22
1652195160000|2022-05-10 15:06:00|1561.9|1560.7|1561.4|1560.2|1561.9|1560.7|1561.4|1560.2|30
1652195170000|2022-05-10 15:06:10|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|2
1652195180000|2022-05-10 15:06:20|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.3|1559.1|49
1652195190000|2022-05-10 15:06:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|3
1652195200000|2022-05-10 15:06:40|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|21
1652195210000|2022-05-10 15:06:50|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.8|1559.6|13
1652195220000|2022-05-10 15:07:00|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.6|1559.4|11
1652195230000|2022-05-10 15:07:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|5
1652195240000|2022-05-10 15:07:20|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|5
1652195250000|2022-05-10 15:07:30|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.7|1559.5|45
1652195260000|2022-05-10 15:07:40|||||||||5
1652195270000|2022-05-10 15:07:50|||||||||2
1652195280000|2022-05-10 15:08:00|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|5
1652195290000|2022-05-10 15:08:10|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|11
1652195300000|2022-05-10 15:08:20|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|23
1652195310000|2022-05-10 15:08:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|16
1652195320000|2022-05-10 15:08:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|2
1652195330000|2022-05-10 15:08:50|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|28
1652195340000|2022-05-10 15:09:00|1561.1|1559.9|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|21
1652195350000|2022-05-10 15:09:10|1561.5|1560.3|1562|1560.8|1562|1560.8|1561.5|1560.3|10
1652195360000|2022-05-10 15:09:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|21
1652195370000|2022-05-10 15:09:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652195380000|2022-05-10 15:09:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|3
1652195390000|2022-05-10 15:09:50|||||||||1
1652195400000|2022-05-10 15:10:00|1562|1560.8|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|12
1652195410000|2022-05-10 15:10:10|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|7
1652195420000|2022-05-10 15:10:20|1562.2|1561|1562.2|1561|1562.2|1561|1562|1560.8|3
1652195430000|2022-05-10 15:10:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|3
1652195440000|2022-05-10 15:10:40|1562|1560.8|1562.5|1561.3|1562.6|1561.4|1562|1560.8|12
1652195450000|2022-05-10 15:10:50|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|8
1652195460000|2022-05-10 15:11:00|1563.2|1562|1563.6|1562.4|1563.7|1562.5|1563|1561.8|20
1652195470000|2022-05-10 15:11:10|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|9
1652195480000|2022-05-10 15:11:20|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|8
1652195490000|2022-05-10 15:11:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|45
1652195500000|2022-05-10 15:11:40|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|15
1652195510000|2022-05-10 15:11:50|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|24
1652195520000|2022-05-10 15:12:00|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1652195530000|2022-05-10 15:12:10|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|22
1652195540000|2022-05-10 15:12:20|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|10
1652195550000|2022-05-10 15:12:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652195560000|2022-05-10 15:12:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|7
1652195570000|2022-05-10 15:12:50|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|21
1652195580000|2022-05-10 15:13:00|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|7
1652195590000|2022-05-10 15:13:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|4
1652195600000|2022-05-10 15:13:20|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1562.8|1561.6|41
1652195610000|2022-05-10 15:13:30|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|55
1652195620000|2022-05-10 15:13:40|||||||||1
1652195630000|2022-05-10 15:13:50|||||||||2
1652195640000|2022-05-10 15:14:00|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|16
1652195650000|2022-05-10 15:14:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|33
1652195660000|2022-05-10 15:14:20|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.3|1560.1|40
1652195670000|2022-05-10 15:14:30|1561.9|1560.7|1561.1|1559.9|1561.9|1560.7|1561.1|1559.9|56
1652195680000|2022-05-10 15:14:40|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.8|1559.6|17
1652195690000|2022-05-10 15:14:50|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.8|1559.6|12
1652195700000|2022-05-10 15:15:00|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.8|1559.6|16
1652195710000|2022-05-10 15:15:10|1560.8|1559.6|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|67
1652195720000|2022-05-10 15:15:20|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|21
1652195730000|2022-05-10 15:15:30|||||||||22
1652195740000|2022-05-10 15:15:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|15
1652195750000|2022-05-10 15:15:50|1560|1558.8|1560|1558.8|1560|1558.8|1559.8|1558.6|5
1652195760000|2022-05-10 15:16:00|1560.1|1558.9|1560.7|1559.5|1560.7|1559.5|1560.1|1558.9|16
1652195770000|2022-05-10 15:16:10|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|13
1652195780000|2022-05-10 15:16:20|||||||||1
1652195790000|2022-05-10 15:16:30|||||||||4
1652195800000|2022-05-10 15:16:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|7
1652195810000|2022-05-10 15:16:50|1560.8|1559.6|1561.3|1560.1|1561.3|1560.1|1560.8|1559.6|24
1652195820000|2022-05-10 15:17:00|1561.2|1560|1561.2|1560|1561.2|1560|1560.7|1559.5|16
1652195830000|2022-05-10 15:17:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|7
1652195840000|2022-05-10 15:17:20|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|17
1652195850000|2022-05-10 15:17:30|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|15
1652195860000|2022-05-10 15:17:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|1
1652195870000|2022-05-10 15:17:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|11
1652195880000|2022-05-10 15:18:00|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|7
1652195890000|2022-05-10 15:18:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|4
1652195900000|2022-05-10 15:18:20|||||||||1
1652195910000|2022-05-10 15:18:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|2
1652195920000|2022-05-10 15:18:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|10
1652195930000|2022-05-10 15:18:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|8
1652195940000|2022-05-10 15:19:00|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|1
1652195950000|2022-05-10 15:19:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|6
1652195960000|2022-05-10 15:19:20|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|15
1652195970000|2022-05-10 15:19:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|2
1652195980000|2022-05-10 15:19:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|13
1652195990000|2022-05-10 15:19:50|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|13
1652196000000|2022-05-10 15:20:00|1561.2|1560|1561.3|1560.1|1561.4|1560.2|1561.2|1560|12
1652196010000|2022-05-10 15:20:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|3
1652196020000|2022-05-10 15:20:20|1560.7|1559.5|1560.2|1559|1560.7|1559.5|1560.2|1559|25
1652196030000|2022-05-10 15:20:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|16
1652196040000|2022-05-10 15:20:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|14
1652196050000|2022-05-10 15:20:50|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1558.9|1557.7|43
1652196060000|2022-05-10 15:21:00|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|30
1652196070000|2022-05-10 15:21:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|33
1652196080000|2022-05-10 15:21:20|||||||||7
1652196090000|2022-05-10 15:21:30|||||||||17
1652196100000|2022-05-10 15:21:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|4
1652196110000|2022-05-10 15:21:50|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|6
1652196120000|2022-05-10 15:22:00|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|8
1652196130000|2022-05-10 15:22:10|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|14
1652196140000|2022-05-10 15:22:20|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|3
1652196150000|2022-05-10 15:22:30|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|29
1652196160000|2022-05-10 15:22:40|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.9|1557.7|9
1652196170000|2022-05-10 15:22:50|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|58
1652196180000|2022-05-10 15:23:00|1558.6|1557.4|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|11
1652196190000|2022-05-10 15:23:10|1558.8|1557.6|1558.9|1557.7|1559.1|1557.9|1558.8|1557.6|16
1652196200000|2022-05-10 15:23:20|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|2
1652196210000|2022-05-10 15:23:30|||||||||3
1652196220000|2022-05-10 15:23:40|||||||||24
1652196230000|2022-05-10 15:23:50|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|5
1652196240000|2022-05-10 15:24:00|||||||||10
1652196250000|2022-05-10 15:24:10|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|10
1652196260000|2022-05-10 15:24:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|6
1652196270000|2022-05-10 15:24:30|1558.2|1557|1558.4|1557.2|1558.6|1557.4|1558.2|1557|12
1652196280000|2022-05-10 15:24:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1652196290000|2022-05-10 15:24:50|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|51
1652196300000|2022-05-10 15:25:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.3|1556.1|70
1652196310000|2022-05-10 15:25:10|1557.9|1556.7|1557.5|1556.3|1557.9|1556.7|1557.4|1556.2|69
1652196320000|2022-05-10 15:25:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|14
1652196330000|2022-05-10 15:25:30|1557.2|1556|1557|1555.8|1557.2|1556|1556.7|1555.5|32
1652196340000|2022-05-10 15:25:40|1557.1|1555.9|1557.8|1556.6|1557.8|1556.6|1557.1|1555.9|23
1652196350000|2022-05-10 15:25:50|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|12
1652196360000|2022-05-10 15:26:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|5
1652196370000|2022-05-10 15:26:10|||||||||5
1652196380000|2022-05-10 15:26:20|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|18
1652196390000|2022-05-10 15:26:30|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.2|1556|22
1652196400000|2022-05-10 15:26:40|1557.2|1556|1557.7|1556.5|1557.7|1556.5|1557.2|1556|6
1652196410000|2022-05-10 15:26:50|1557.4|1556.2|1558.1|1556.9|1558.1|1556.9|1557.4|1556.2|127
1652196420000|2022-05-10 15:27:00|1558|1556.8|1558.2|1557|1558.3|1557.1|1558|1556.8|9
1652196430000|2022-05-10 15:27:10|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1652196440000|2022-05-10 15:27:20|1558|1556.8|1558.7|1557.5|1558.7|1557.5|1558|1556.8|33
1652196450000|2022-05-10 15:27:30|1558.8|1557.6|1559.1|1557.9|1559.2|1558|1558.8|1557.6|7
1652196460000|2022-05-10 15:27:40|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|7
1652196470000|2022-05-10 15:27:50|||||||||1
1652196480000|2022-05-10 15:28:00|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|50
1652196490000|2022-05-10 15:28:10|1557.8|1556.6|1557.4|1556.2|1557.8|1556.6|1557.4|1556.2|20
1652196500000|2022-05-10 15:28:20|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|40
1652196510000|2022-05-10 15:28:30|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|21
1652196520000|2022-05-10 15:28:40|1557.1|1555.9|1557.4|1556.2|1557.4|1556.2|1557.1|1555.9|11
1652196530000|2022-05-10 15:28:50|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|5
1652196540000|2022-05-10 15:29:00|1557.5|1556.3|1557.6|1556.4|1557.8|1556.6|1557.1|1555.9|24
1652196550000|2022-05-10 15:29:10|1557.7|1556.5|1558.2|1557|1558.2|1557|1557.6|1556.4|12
1652196560000|2022-05-10 15:29:20|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|7
1652196570000|2022-05-10 15:29:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|15
1652196580000|2022-05-10 15:29:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|4
1652196590000|2022-05-10 15:29:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|7
1652196600000|2022-05-10 15:30:00|1557.6|1556.4|1557.4|1556.2|1557.8|1556.6|1557.3|1556.1|72
1652196610000|2022-05-10 15:30:10|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|63
1652196620000|2022-05-10 15:30:20|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|6
1652196630000|2022-05-10 15:30:30|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.7|1555.5|28
1652196640000|2022-05-10 15:30:40|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|4
1652196650000|2022-05-10 15:30:50|1557|1555.8|1557.3|1556.1|1557.4|1556.2|1557|1555.8|8
1652196660000|2022-05-10 15:31:00|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557|1555.8|27
1652196670000|2022-05-10 15:31:10|1557.2|1556|1558|1556.8|1558|1556.8|1557|1555.8|23
1652196680000|2022-05-10 15:31:20|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|12
1652196700000|2022-05-10 15:31:40|1557.6|1556.4|1558.9|1557.7|1559|1557.8|1557.5|1556.3|17
1652196710000|2022-05-10 15:31:50|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|6
1652196720000|2022-05-10 15:32:00|1559.2|1558|1559.2|1558|1559.5|1558.3|1559.1|1557.9|23
1652196730000|2022-05-10 15:32:10|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.7|1557.5|18
1652196740000|2022-05-10 15:32:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|2
1652196750000|2022-05-10 15:32:30|1558.8|1557.6|1558.1|1556.9|1558.8|1557.6|1558.1|1556.9|18
1652196760000|2022-05-10 15:32:40|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|3
1652196770000|2022-05-10 15:32:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|13
1652196780000|2022-05-10 15:33:00|1558|1556.8|1557.6|1556.4|1558|1556.8|1557.6|1556.4|6
1652196790000|2022-05-10 15:33:10|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.3|1556.1|7
1652196800000|2022-05-10 15:33:20|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|1
1652196810000|2022-05-10 15:33:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|8
1652196820000|2022-05-10 15:33:40|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|40
1652196830000|2022-05-10 15:33:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|7
1652196840000|2022-05-10 15:34:00|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|12
1652196850000|2022-05-10 15:34:10|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.5|1555.3|4
1652196860000|2022-05-10 15:34:20|1557|1555.8|1557.2|1556|1557.2|1556|1556.9|1555.7|11
1652196870000|2022-05-10 15:34:30|1557.3|1556.1|1558|1556.8|1558.1|1556.9|1557.3|1556.1|3
1652196880000|2022-05-10 15:34:40|1558.1|1556.9|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|19
1652196890000|2022-05-10 15:34:50|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|2
1652196900000|2022-05-10 15:35:00|1558.3|1557.1|1558.2|1557|1558.6|1557.4|1558.2|1557|9
1652196910000|2022-05-10 15:35:10|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|52
1652196920000|2022-05-10 15:35:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|8
1652196930000|2022-05-10 15:35:30|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|3
1652196940000|2022-05-10 15:35:40|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|8
1652196950000|2022-05-10 15:35:50|1558.8|1557.6|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|2
1652196960000|2022-05-10 15:36:00|1558.3|1557.1|1557.8|1556.6|1558.3|1557.1|1557.7|1556.5|9
1652196970000|2022-05-10 15:36:10|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|16
1652196980000|2022-05-10 15:36:20|1558|1556.8|1558|1556.8|1558.1|1556.9|1558|1556.8|11
1652196990000|2022-05-10 15:36:30|1558.3|1557.1|1558|1556.8|1558.4|1557.2|1558|1556.8|10
1652197000000|2022-05-10 15:36:40|||||||||4
1652197010000|2022-05-10 15:36:50|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|3
1652197020000|2022-05-10 15:37:00|1558.6|1557.4|1559.1|1557.9|1559.1|1557.9|1558.5|1557.3|11
1652197030000|2022-05-10 15:37:10|1559.4|1558.2|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|22
1652197040000|2022-05-10 15:37:20|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|0
1652197050000|2022-05-10 15:37:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|6
1652197060000|2022-05-10 15:37:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|13
1652197070000|2022-05-10 15:37:50|||||||||2
1652197080000|2022-05-10 15:38:00|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|7
1652197090000|2022-05-10 15:38:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|4
1652197100000|2022-05-10 15:38:20|||||||||1
1652197130000|2022-05-10 15:38:50|||||||||1
1652197140000|2022-05-10 15:39:00|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.2|1558|20
1652197150000|2022-05-10 15:39:10|1559.5|1558.3|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|4
1652197160000|2022-05-10 15:39:20|1559.5|1558.3|1560|1558.8|1560|1558.8|1559.5|1558.3|11
1652197170000|2022-05-10 15:39:30|1560.1|1558.9|1560.7|1559.5|1560.7|1559.5|1560.1|1558.9|25
1652197180000|2022-05-10 15:39:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|16
1652197200000|2022-05-10 15:40:00|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|3
1652197210000|2022-05-10 15:40:10|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|6
1652197220000|2022-05-10 15:40:20|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1652197230000|2022-05-10 15:40:30|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.5|1558.3|34
1652197240000|2022-05-10 15:40:40|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|7
1652197250000|2022-05-10 15:40:50|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652197260000|2022-05-10 15:41:00|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|5
1652197270000|2022-05-10 15:41:10|1559.8|1558.6|1560.3|1559.1|1560.3|1559.1|1559.8|1558.6|10
1652197280000|2022-05-10 15:41:20|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|6
1652197290000|2022-05-10 15:41:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652197300000|2022-05-10 15:41:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|5
1652197310000|2022-05-10 15:41:50|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652197320000|2022-05-10 15:42:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|6
1652197330000|2022-05-10 15:42:10|1559.6|1558.4|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|4
1652197340000|2022-05-10 15:42:20|1559|1557.8|1559.2|1558|1559.3|1558.1|1558.4|1557.2|35
1652197350000|2022-05-10 15:42:30|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|7
1652197360000|2022-05-10 15:42:40|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1652197370000|2022-05-10 15:42:50|1559.3|1558.1|1559|1557.8|1559.3|1558.1|1558.9|1557.7|6
1652197380000|2022-05-10 15:43:00|1558.9|1557.7|1558.9|1557.7|1559.2|1558|1558.9|1557.7|18
1652197390000|2022-05-10 15:43:10|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|5
1652197400000|2022-05-10 15:43:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|2
1652197410000|2022-05-10 15:43:30|1559|1557.8|1558.9|1557.7|1559.2|1558|1558.8|1557.6|43
1652197420000|2022-05-10 15:43:40|1559|1557.8|1558.4|1557.2|1559|1557.8|1558.3|1557.1|25
1652197430000|2022-05-10 15:43:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|7
1652197440000|2022-05-10 15:44:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|4
1652197450000|2022-05-10 15:44:10|||||||||1
1652197460000|2022-05-10 15:44:20|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|4
1652197480000|2022-05-10 15:44:40|||||||||1
1652197490000|2022-05-10 15:44:50|||||||||38
1652197500000|2022-05-10 15:45:00|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|26
1652197510000|2022-05-10 15:45:10|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|3
1652197520000|2022-05-10 15:45:20|1558.3|1557.1|1558.6|1557.4|1558.7|1557.5|1558.3|1557.1|24
1652197530000|2022-05-10 15:45:30|1558.7|1557.5|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|20
1652197540000|2022-05-10 15:45:40|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|2
1652197550000|2022-05-10 15:45:50|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|4
1652197560000|2022-05-10 15:46:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1652197570000|2022-05-10 15:46:10|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|7
1652197580000|2022-05-10 15:46:20|1558.7|1557.5|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|5
1652197590000|2022-05-10 15:46:30|1558|1556.8|1557.4|1556.2|1558|1556.8|1557.4|1556.2|18
1652197600000|2022-05-10 15:46:40|||||||||7
1652197610000|2022-05-10 15:46:50|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.2|1556|20
1652197620000|2022-05-10 15:47:00|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|15
1652197630000|2022-05-10 15:47:10|1556.7|1555.5|1557|1555.8|1557.4|1556.2|1556.5|1555.3|34
1652197640000|2022-05-10 15:47:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|5
1652197650000|2022-05-10 15:47:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|34
1652197660000|2022-05-10 15:47:40|1557.7|1556.5|1557.8|1556.6|1558|1556.8|1557.7|1556.5|6
1652197670000|2022-05-10 15:47:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|0
1652197680000|2022-05-10 15:48:00|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|9
1652197690000|2022-05-10 15:48:10|||||||||2
1652197700000|2022-05-10 15:48:20|1557.6|1556.4|1558|1556.8|1558|1556.8|1557.6|1556.4|5
1652197710000|2022-05-10 15:48:30|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|5
1652197720000|2022-05-10 15:48:40|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|2
1652197730000|2022-05-10 15:48:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|1
1652197740000|2022-05-10 15:49:00|1557.8|1556.6|1557.3|1556.1|1557.8|1556.6|1557.3|1556.1|17
1652197750000|2022-05-10 15:49:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1652197760000|2022-05-10 15:49:20|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.1|1555.9|8
1652197770000|2022-05-10 15:49:30|1557|1555.8|1557.2|1556|1557.2|1556|1557|1555.8|9
1652197780000|2022-05-10 15:49:40|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|11
1652197790000|2022-05-10 15:49:50|1558.2|1557|1558.1|1556.9|1558.2|1557|1557.7|1556.5|17
1652197800000|2022-05-10 15:50:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1557.5|1556.3|15
1652197810000|2022-05-10 15:50:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|5
1652197820000|2022-05-10 15:50:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652197830000|2022-05-10 15:50:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|2
1652197840000|2022-05-10 15:50:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|8
1652197850000|2022-05-10 15:50:50|1557.4|1556.2|1558|1556.8|1558.1|1556.9|1557.4|1556.2|25
1652197860000|2022-05-10 15:51:00|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|9
1652197870000|2022-05-10 15:51:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1652197880000|2022-05-10 15:51:20|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|14
1652197890000|2022-05-10 15:51:30|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|2
1652197900000|2022-05-10 15:51:40|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|12
1652197910000|2022-05-10 15:51:50|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558|1556.8|14
1652197920000|2022-05-10 15:52:00|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.7|1556.5|13
1652197930000|2022-05-10 15:52:10|||||||||4
1652197940000|2022-05-10 15:52:20|||||||||5
1652197950000|2022-05-10 15:52:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|13
1652197960000|2022-05-10 15:52:40|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|11
1652197970000|2022-05-10 15:52:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|5
1652197980000|2022-05-10 15:53:00|1557.1|1555.9|1556.3|1555.1|1557.1|1555.9|1556.2|1555|33
1652197990000|2022-05-10 15:53:10|1556.4|1555.2|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|8
1652198000000|2022-05-10 15:53:20|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|11
1652198010000|2022-05-10 15:53:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|25
1652198020000|2022-05-10 15:53:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652198030000|2022-05-10 15:53:50|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|6
1652198040000|2022-05-10 15:54:00|1556.4|1555.2|1555.9|1554.7|1556.5|1555.3|1555.9|1554.7|26
1652198050000|2022-05-10 15:54:10|1556.2|1555|1556.1|1554.9|1556.4|1555.2|1556.1|1554.9|19
1652198060000|2022-05-10 15:54:20|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652198070000|2022-05-10 15:54:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|3
1652198090000|2022-05-10 15:54:50|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|0
1652198100000|2022-05-10 15:55:00|1556.4|1555.2|1555.9|1554.7|1556.4|1555.2|1555.9|1554.7|28
1652198110000|2022-05-10 15:55:10|1556|1554.8|1555.7|1554.5|1556.1|1554.9|1555.3|1554.1|65
1652198120000|2022-05-10 15:55:20|1555.2|1554|1555.7|1554.5|1555.7|1554.5|1555.2|1554|20
1652198130000|2022-05-10 15:55:30|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|7
1652198140000|2022-05-10 15:55:40|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|3
1652198150000|2022-05-10 15:55:50|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|8
1652198160000|2022-05-10 15:56:00|1555.8|1554.6|1556|1554.8|1556.1|1554.9|1555.8|1554.6|8
1652198170000|2022-05-10 15:56:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1
1652198180000|2022-05-10 15:56:20|1555.7|1554.5|1555.2|1554|1555.7|1554.5|1555.2|1554|13
1652198190000|2022-05-10 15:56:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555|1553.8|19
1652198200000|2022-05-10 15:56:40|1555.2|1554|1555.6|1554.4|1555.6|1554.4|1555|1553.8|15
1652198210000|2022-05-10 15:56:50|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|6
1652198220000|2022-05-10 15:57:00|1555.3|1554.1|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|21
1652198230000|2022-05-10 15:57:10|1554.6|1553.4|1554.4|1553.2|1554.6|1553.4|1554.2|1553|25
1652198240000|2022-05-10 15:57:20|1554.6|1553.4|1554.8|1553.6|1554.9|1553.7|1554.6|1553.4|6
1652198250000|2022-05-10 15:57:30|1554.7|1553.5|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|7
1652198260000|2022-05-10 15:57:40|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|7
1652198270000|2022-05-10 15:57:50|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|6
1652198280000|2022-05-10 15:58:00|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555.1|1553.9|12
1652198290000|2022-05-10 15:58:10|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|19
1652198300000|2022-05-10 15:58:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|4
1652198310000|2022-05-10 15:58:30|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|4
1652198320000|2022-05-10 15:58:40|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|31
1652198330000|2022-05-10 15:58:50|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555|1553.8|7
1652198340000|2022-05-10 15:59:00|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|33
1652198360000|2022-05-10 15:59:20|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|3
1652198370000|2022-05-10 15:59:30|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|3
1652198380000|2022-05-10 15:59:40|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|5
1652198390000|2022-05-10 15:59:50|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|4
1652198400000|2022-05-10 16:00:00|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|6
1652198410000|2022-05-10 16:00:10|1555|1553.8|1555.6|1554.4|1555.6|1554.4|1555|1553.8|16
1652198420000|2022-05-10 16:00:20|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|8
1652198430000|2022-05-10 16:00:30|1555.5|1554.3|1555.4|1554.2|1555.6|1554.4|1555.3|1554.1|21
1652198440000|2022-05-10 16:00:40|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1555.5|1554.3|17
1652198450000|2022-05-10 16:00:50|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|2
1652198460000|2022-05-10 16:01:00|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|15
1652198470000|2022-05-10 16:01:10|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|3
1652198480000|2022-05-10 16:01:20|1556|1554.8|1557.2|1556|1557.2|1556|1556|1554.8|45
1652198490000|2022-05-10 16:01:30|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.3|1556.1|5
1652198500000|2022-05-10 16:01:40|1558.1|1556.9|1557.3|1556.1|1558.1|1556.9|1557.3|1556.1|29
1652198510000|2022-05-10 16:01:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|2
1652198520000|2022-05-10 16:02:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652198530000|2022-05-10 16:02:10|1557.4|1556.2|1557.2|1556|1557.5|1556.3|1557.1|1555.9|8
1652198540000|2022-05-10 16:02:20|||||||||4
1652198550000|2022-05-10 16:02:30|1557.4|1556.2|1557|1555.8|1557.5|1556.3|1557|1555.8|14
1652198560000|2022-05-10 16:02:40|||||||||3
1652198570000|2022-05-10 16:02:50|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.2|1555|17
1652198580000|2022-05-10 16:03:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|9
1652198590000|2022-05-10 16:03:10|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|1
1652198600000|2022-05-10 16:03:20|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|6
1652198610000|2022-05-10 16:03:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1652198620000|2022-05-10 16:03:40|||||||||1
1652198630000|2022-05-10 16:03:50|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|18
1652198640000|2022-05-10 16:04:00|1556|1554.8|1556|1554.8|1556|1554.8|1555.9|1554.7|15
1652198650000|2022-05-10 16:04:10|1556.2|1555|1556.5|1555.3|1556.5|1555.3|1556.2|1555|35
1652198660000|2022-05-10 16:04:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|5
1652198670000|2022-05-10 16:04:30|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|5
1652198680000|2022-05-10 16:04:40|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|6
1652198690000|2022-05-10 16:04:50|1556.4|1555.2|1556.6|1555.4|1556.7|1555.5|1556.4|1555.2|6
1652198700000|2022-05-10 16:05:00|1556.7|1555.5|1557.2|1556|1557.2|1556|1556.5|1555.3|10
1652198710000|2022-05-10 16:05:10|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|14
1652198720000|2022-05-10 16:05:20|||||||||1
1652198730000|2022-05-10 16:05:30|1556.5|1555.3|1556.9|1555.7|1557|1555.8|1556.5|1555.3|11
1652198740000|2022-05-10 16:05:40|||||||||5
1652198750000|2022-05-10 16:05:50|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|18
1652198760000|2022-05-10 16:06:00|||||||||3
1652198770000|2022-05-10 16:06:10|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|5
1652198780000|2022-05-10 16:06:20|1556.9|1555.7|1557|1555.8|1557.2|1556|1556.9|1555.7|5
1652198790000|2022-05-10 16:06:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|9
1652198800000|2022-05-10 16:06:40|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|10
1652198810000|2022-05-10 16:06:50|1556.5|1555.3|1556.9|1555.7|1556.9|1555.7|1556.4|1555.2|2
1652198820000|2022-05-10 16:07:00|1556.7|1555.5|1556.4|1555.2|1556.8|1555.6|1556.4|1555.2|8
1652198830000|2022-05-10 16:07:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652198840000|2022-05-10 16:07:20|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|4
1652198850000|2022-05-10 16:07:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652198860000|2022-05-10 16:07:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|7
1652198870000|2022-05-10 16:07:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|9
1652198880000|2022-05-10 16:08:00|1556.6|1555.4|1556.9|1555.7|1556.9|1555.7|1556.6|1555.4|1
1652198890000|2022-05-10 16:08:10|1556.5|1555.3|1556|1554.8|1556.5|1555.3|1556|1554.8|28
1652198900000|2022-05-10 16:08:20|1556.1|1554.9|1556.4|1555.2|1556.6|1555.4|1556.1|1554.9|36
1652198910000|2022-05-10 16:08:30|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|0
1652198920000|2022-05-10 16:08:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.2|1555|5
1652198930000|2022-05-10 16:08:50|1556.4|1555.2|1555.9|1554.7|1556.4|1555.2|1555.9|1554.7|6
1652198940000|2022-05-10 16:09:00|1556|1554.8|1555.9|1554.7|1556.2|1555|1555.9|1554.7|100
1652198950000|2022-05-10 16:09:10|||||||||24
1652198960000|2022-05-10 16:09:20|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|16
1652198970000|2022-05-10 16:09:30|1554.9|1553.7|1555.1|1553.9|1555.2|1554|1554.8|1553.6|6
1652198980000|2022-05-10 16:09:40|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|2
1652198990000|2022-05-10 16:09:50|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|3
1652199000000|2022-05-10 16:10:00|1555|1553.8|1555.7|1554.5|1555.8|1554.6|1555|1553.8|12
1652199010000|2022-05-10 16:10:10|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.4|1554.2|3
1652199020000|2022-05-10 16:10:20|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1652199030000|2022-05-10 16:10:30|||||||||1
1652199040000|2022-05-10 16:10:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|4
1652199050000|2022-05-10 16:10:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652199060000|2022-05-10 16:11:00|1555.5|1554.3|1555|1553.8|1555.6|1554.4|1555|1553.8|22
1652199070000|2022-05-10 16:11:10|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|3
1652199080000|2022-05-10 16:11:20|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|7
1652199090000|2022-05-10 16:11:30|||||||||1
1652199100000|2022-05-10 16:11:40|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|6
1652199110000|2022-05-10 16:11:50|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.8|1553.6|3
1652199120000|2022-05-10 16:12:00|1555.4|1554.2|1555.5|1554.3|1555.7|1554.5|1555.4|1554.2|10
1652199130000|2022-05-10 16:12:10|1555.3|1554.1|1554.8|1553.6|1555.3|1554.1|1554.8|1553.6|3
1652199140000|2022-05-10 16:12:20|||||||||19
1652199150000|2022-05-10 16:12:30|1554.5|1553.3|1554.8|1553.6|1555.2|1554|1554.5|1553.3|32
1652199160000|2022-05-10 16:12:40|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|4
1652199170000|2022-05-10 16:12:50|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|6
1652199180000|2022-05-10 16:13:00|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|7
1652199190000|2022-05-10 16:13:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|12
1652199200000|2022-05-10 16:13:20|||||||||1
1652199220000|2022-05-10 16:13:40|1555.7|1554.5|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|10
1652199230000|2022-05-10 16:13:50|||||||||1
1652199240000|2022-05-10 16:14:00|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|4
1652199250000|2022-05-10 16:14:10|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|12
1652199260000|2022-05-10 16:14:20|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1
1652199270000|2022-05-10 16:14:30|1555.4|1554.2|1555.3|1554.1|1555.5|1554.3|1555.2|1554|12
1652199280000|2022-05-10 16:14:40|1555.4|1554.2|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|9
1652199290000|2022-05-10 16:14:50|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|10
1652199300000|2022-05-10 16:15:00|1554.7|1553.5|1555|1553.8|1555|1553.8|1554.7|1553.5|14
1652199310000|2022-05-10 16:15:10|1555.1|1553.9|1554.7|1553.5|1555.1|1553.9|1554.7|1553.5|7
1652199320000|2022-05-10 16:15:20|1554.8|1553.6|1555.6|1554.4|1555.6|1554.4|1554.8|1553.6|28
1652199330000|2022-05-10 16:15:30|1555.7|1554.5|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|6
1652199340000|2022-05-10 16:15:40|1555.6|1554.4|1556|1554.8|1556|1554.8|1555.6|1554.4|8
1652199350000|2022-05-10 16:15:50|1555.8|1554.6|1556.2|1555|1556.2|1555|1555.8|1554.6|19
1652199360000|2022-05-10 16:16:00|1556.3|1555.1|1556.2|1555|1556.3|1555.1|1556.2|1555|9
1652199370000|2022-05-10 16:16:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556|1554.8|8
1652199380000|2022-05-10 16:16:20|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.7|1554.5|4
1652199390000|2022-05-10 16:16:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556|1554.8|13
1652199400000|2022-05-10 16:16:40|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|2
1652199410000|2022-05-10 16:16:50|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|8
1652199420000|2022-05-10 16:17:00|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1555.5|1554.3|5
1652199430000|2022-05-10 16:17:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.4|1554.2|16
1652199440000|2022-05-10 16:17:20|1555.6|1554.4|1556.1|1554.9|1556.1|1554.9|1555.6|1554.4|4
1652199450000|2022-05-10 16:17:30|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|13
1652199460000|2022-05-10 16:17:40|1556.7|1555.5|1556.9|1555.7|1557|1555.8|1556.7|1555.5|14
1652199470000|2022-05-10 16:17:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1652199480000|2022-05-10 16:18:00|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.1|1554.9|18
1652199490000|2022-05-10 16:18:10|1556.9|1555.7|1556.6|1555.4|1556.9|1555.7|1556.6|1555.4|39
1652199500000|2022-05-10 16:18:20|||||||||1
1652199510000|2022-05-10 16:18:30|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|13
1652199520000|2022-05-10 16:18:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|46
1652199530000|2022-05-10 16:18:50|||||||||1
1652199540000|2022-05-10 16:19:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|4
1652199550000|2022-05-10 16:19:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652199560000|2022-05-10 16:19:20|1556.3|1555.1|1556.9|1555.7|1557|1555.8|1556.3|1555.1|12
1652199570000|2022-05-10 16:19:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|9
1652199580000|2022-05-10 16:19:40|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|5
1652199590000|2022-05-10 16:19:50|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.8|1554.6|3
1652199600000|2022-05-10 16:20:00|||||||||12
1652199610000|2022-05-10 16:20:10|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|5
1652199620000|2022-05-10 16:20:20|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|2
1652199630000|2022-05-10 16:20:30|1556.3|1555.1|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|15
1652199640000|2022-05-10 16:20:40|1556|1554.8|1556.3|1555.1|1556.3|1555.1|1556|1554.8|3
1652199650000|2022-05-10 16:20:50|||||||||3
1652199660000|2022-05-10 16:21:00|1556.2|1555|1556|1554.8|1556.3|1555.1|1555.8|1554.6|5
1652199670000|2022-05-10 16:21:10|1556.1|1554.9|1556.2|1555|1556.2|1555|1556.1|1554.9|2
1652199680000|2022-05-10 16:21:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199690000|2022-05-10 16:21:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|4
1652199710000|2022-05-10 16:21:50|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.2|1555|5
1652199720000|2022-05-10 16:22:00|1556.1|1554.9|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|3
1652199730000|2022-05-10 16:22:10|1556.1|1554.9|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|7
1652199750000|2022-05-10 16:22:30|||||||||1
1652199760000|2022-05-10 16:22:40|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|5
1652199780000|2022-05-10 16:23:00|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|2
1652199790000|2022-05-10 16:23:10|1556|1554.8|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|13
1652199800000|2022-05-10 16:23:20|||||||||4
1652199810000|2022-05-10 16:23:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199820000|2022-05-10 16:23:40|||||||||14
1652199830000|2022-05-10 16:23:50|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|1
1652199840000|2022-05-10 16:24:00|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.8|1554.6|5
1652199850000|2022-05-10 16:24:10|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.8|1554.6|3
1652199860000|2022-05-10 16:24:20|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|13
1652199870000|2022-05-10 16:24:30|||||||||3
1652199880000|2022-05-10 16:24:40|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|5
1652199890000|2022-05-10 16:24:50|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.9|1554.7|3
1652199900000|2022-05-10 16:25:00|1556|1554.8|1556.5|1555.3|1556.5|1555.3|1556|1554.8|15
1652199910000|2022-05-10 16:25:10|1556.4|1555.2|1556.2|1555|1556.6|1555.4|1555.9|1554.7|9
1652199920000|2022-05-10 16:25:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652199930000|2022-05-10 16:25:30|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|0
1652199940000|2022-05-10 16:25:40|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|2
1652199950000|2022-05-10 16:25:50|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|2
1652199960000|2022-05-10 16:26:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|8
1652199970000|2022-05-10 16:26:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199980000|2022-05-10 16:26:20|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.3|1554.1|27
1652199990000|2022-05-10 16:26:30|1555.9|1554.7|1555.9|1554.7|1556|1554.8|1555.8|1554.6|9
1652200000000|2022-05-10 16:26:40|1555.8|1554.6|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|1
1652200020000|2022-05-10 16:27:00|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|8
1652200030000|2022-05-10 16:27:10|1555.4|1554.2|1556.2|1555|1556.3|1555.1|1555.4|1554.2|16
1652200040000|2022-05-10 16:27:20|1556.1|1554.9|1556.2|1555|1556.2|1555|1556|1554.8|2
1652200050000|2022-05-10 16:27:30|1556.1|1554.9|1556.7|1555.5|1556.8|1555.6|1556.1|1554.9|23
1652200060000|2022-05-10 16:27:40|1556.6|1555.4|1557|1555.8|1557|1555.8|1556.6|1555.4|23
1652200070000|2022-05-10 16:27:50|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|2
1652200080000|2022-05-10 16:28:00|1556.5|1555.3|1556.2|1555|1556.5|1555.3|1556.2|1555|12
1652200090000|2022-05-10 16:28:10|1556.3|1555.1|1556.6|1555.4|1556.8|1555.6|1556.3|1555.1|6
1652200100000|2022-05-10 16:28:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1
1652200110000|2022-05-10 16:28:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1
1652200120000|2022-05-10 16:28:40|||||||||1
1652200130000|2022-05-10 16:28:50|1556.1|1554.9|1556.6|1555.4|1556.6|1555.4|1556.1|1554.9|23
1652200140000|2022-05-10 16:29:00|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|8
1652200150000|2022-05-10 16:29:10|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.3|1555.1|5
1652200160000|2022-05-10 16:29:20|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652200170000|2022-05-10 16:29:30|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|8
1652200180000|2022-05-10 16:29:40|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|2
1652200190000|2022-05-10 16:29:50|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|3
1652200200000|2022-05-10 16:30:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|4
1652200210000|2022-05-10 16:30:10|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|3
1652200220000|2022-05-10 16:30:20|1556.2|1555|1556.4|1555.2|1556.4|1555.2|1556.1|1554.9|8
1652200230000|2022-05-10 16:30:30|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|10
1652200240000|2022-05-10 16:30:40|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|4
1652200250000|2022-05-10 16:30:50|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|19
1652200260000|2022-05-10 16:31:00|1556.3|1555.1|1555.9|1554.7|1556.3|1555.1|1555.9|1554.7|10
1652200270000|2022-05-10 16:31:10|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.2|1554|17
1652200280000|2022-05-10 16:31:20|1555.5|1554.3|1555.4|1554.2|1555.7|1554.5|1555.4|1554.2|19
1652200290000|2022-05-10 16:31:30|1555.2|1554|1555.1|1553.9|1555.2|1554|1555|1553.8|27
1652200300000|2022-05-10 16:31:40|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|4
1652200310000|2022-05-10 16:31:50|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|10
1652200320000|2022-05-10 16:32:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.8|1555.6|12
1652200330000|2022-05-10 16:32:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|4
1652200340000|2022-05-10 16:32:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|3
1652200350000|2022-05-10 16:32:30|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|2
1652200360000|2022-05-10 16:32:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1
1652200370000|2022-05-10 16:32:50|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|18
1652200380000|2022-05-10 16:33:00|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.1|1554.9|7
1652200390000|2022-05-10 16:33:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652200400000|2022-05-10 16:33:20|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|14
1652200410000|2022-05-10 16:33:30|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|8
1652200420000|2022-05-10 16:33:40|1555.5|1554.3|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|7
1652200430000|2022-05-10 16:33:50|||||||||2
1652200440000|2022-05-10 16:34:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.4|1554.2|17
1652200450000|2022-05-10 16:34:10|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1652200460000|2022-05-10 16:34:20|||||||||1
1652200470000|2022-05-10 16:34:30|||||||||1
1652200480000|2022-05-10 16:34:40|||||||||3
1652200490000|2022-05-10 16:34:50|||||||||1
1652200500000|2022-05-10 16:35:00|1555.2|1554|1555.5|1554.3|1555.5|1554.3|1555.2|1554|12
1652200510000|2022-05-10 16:35:10|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|20
1652200520000|2022-05-10 16:35:20|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.4|1554.2|24
1652200530000|2022-05-10 16:35:30|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|5
1652200540000|2022-05-10 16:35:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|16
1652200550000|2022-05-10 16:35:50|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|14
1652200560000|2022-05-10 16:36:00|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|9
1652200570000|2022-05-10 16:36:10|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|12
1652200580000|2022-05-10 16:36:20|||||||||5
1652200590000|2022-05-10 16:36:30|1555.7|1554.5|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|34
1652200600000|2022-05-10 16:36:40|1555.6|1554.4|1556|1554.8|1556.1|1554.9|1555.5|1554.3|15
1652200610000|2022-05-10 16:36:50|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|11
1652200620000|2022-05-10 16:37:00|1556.2|1555|1556.5|1555.3|1556.5|1555.3|1556.2|1555|3
1652200630000|2022-05-10 16:37:10|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|5
1652200640000|2022-05-10 16:37:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652200650000|2022-05-10 16:37:30|1556.4|1555.2|1556.2|1555|1556.7|1555.5|1556.2|1555|22
1652200660000|2022-05-10 16:37:40|1556.1|1554.9|1555.9|1554.7|1556.1|1554.9|1555.9|1554.7|6
1652200670000|2022-05-10 16:37:50|1556|1554.8|1556.2|1555|1556.2|1555|1555.9|1554.7|9
1652200680000|2022-05-10 16:38:00|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.6|1554.4|36
1652200690000|2022-05-10 16:38:10|||||||||5
1652200700000|2022-05-10 16:38:20|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|8
1652200710000|2022-05-10 16:38:30|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.8|1553.6|43
1652200720000|2022-05-10 16:38:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652200730000|2022-05-10 16:38:50|1555.4|1554.2|1555.6|1554.4|1555.6|1554.4|1555.4|1554.2|12
1652200740000|2022-05-10 16:39:00|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|8
1652200750000|2022-05-10 16:39:10|1555.4|1554.2|1555.1|1553.9|1555.5|1554.3|1555|1553.8|8
1652200760000|2022-05-10 16:39:20|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.6|1553.4|16
1652200770000|2022-05-10 16:39:30|1554.7|1553.5|1554.8|1553.6|1554.9|1553.7|1554.6|1553.4|15
1652200780000|2022-05-10 16:39:40|||||||||2
1652200790000|2022-05-10 16:39:50|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|6
1652200800000|2022-05-10 16:40:00|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.8|1553.6|2
1652200810000|2022-05-10 16:40:10|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|7
1652200820000|2022-05-10 16:40:20|1554.7|1553.5|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|6
1652200830000|2022-05-10 16:40:30|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.6|1553.4|1
1652200840000|2022-05-10 16:40:40|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|2
1652200850000|2022-05-10 16:40:50|1555.1|1553.9|1555.2|1554|1555.3|1554.1|1555|1553.8|14
1652200860000|2022-05-10 16:41:00|1555|1553.8|1555.3|1554.1|1555.3|1554.1|1555|1553.8|6
1652200870000|2022-05-10 16:41:10|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|2
1652200880000|2022-05-10 16:41:20|||||||||2
1652200890000|2022-05-10 16:41:30|||||||||3
1652200900000|2022-05-10 16:41:40|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|21
1652200910000|2022-05-10 16:41:50|||||||||1
1652200920000|2022-05-10 16:42:00|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.8|1553.6|16
1652200930000|2022-05-10 16:42:10|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|2
1652200940000|2022-05-10 16:42:20|||||||||4
1652200950000|2022-05-10 16:42:30|||||||||5
1652200960000|2022-05-10 16:42:40|||||||||35
1652200970000|2022-05-10 16:42:50|||||||||3
1652200980000|2022-05-10 16:43:00|||||||||1
1652200990000|2022-05-10 16:43:10|||||||||4
1652201000000|2022-05-10 16:43:20|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|2
1652201020000|2022-05-10 16:43:40|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|2
1652201030000|2022-05-10 16:43:50|1555|1553.8|1555.1|1553.9|1555.3|1554.1|1555|1553.8|14
1652201040000|2022-05-10 16:44:00|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|1
1652201050000|2022-05-10 16:44:10|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|9
1652201060000|2022-05-10 16:44:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|3
1652201070000|2022-05-10 16:44:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|3
1652201080000|2022-05-10 16:44:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|10
1652201090000|2022-05-10 16:44:50|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1
1652201100000|2022-05-10 16:45:00|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.4|1554.2|4
1652201110000|2022-05-10 16:45:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|6
1652201120000|2022-05-10 16:45:20|1555.4|1554.2|1555.9|1554.7|1555.9|1554.7|1555.4|1554.2|2
1652201130000|2022-05-10 16:45:30|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|2
1652201140000|2022-05-10 16:45:40|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|3
1652201150000|2022-05-10 16:45:50|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|3
1652201160000|2022-05-10 16:46:00|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|2
1652201170000|2022-05-10 16:46:10|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|8
1652201180000|2022-05-10 16:46:20|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|3
1652201190000|2022-05-10 16:46:30|1555.6|1554.4|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|5
1652201200000|2022-05-10 16:46:40|||||||||1
1652201210000|2022-05-10 16:46:50|||||||||1
1652201220000|2022-05-10 16:47:00|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|6
1652201230000|2022-05-10 16:47:10|||||||||4
1652201240000|2022-05-10 16:47:20|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|10
1652201250000|2022-05-10 16:47:30|1555|1553.8|1555|1553.8|1555.1|1553.9|1555|1553.8|6
1652201260000|2022-05-10 16:47:40|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|6
1652201270000|2022-05-10 16:47:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.2|1554|8
1652201280000|2022-05-10 16:48:00|1555.3|1554.1|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|5
1652201290000|2022-05-10 16:48:10|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|4
1652201300000|2022-05-10 16:48:20|1555.2|1554|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|30
1652201310000|2022-05-10 16:48:30|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|13
1652201320000|2022-05-10 16:48:40|||||||||12
1652201330000|2022-05-10 16:48:50|||||||||5
1652201340000|2022-05-10 16:49:00|1554.9|1553.7|1555.3|1554.1|1555.3|1554.1|1554.9|1553.7|25
1652201350000|2022-05-10 16:49:10|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555|1553.8|29
1652201360000|2022-05-10 16:49:20|1555.3|1554.1|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|17
1652201370000|2022-05-10 16:49:30|1555|1553.8|1555|1553.8|1555|1553.8|1554.9|1553.7|10
1652201380000|2022-05-10 16:49:40|1554.9|1553.7|1555.2|1554|1555.4|1554.2|1554.9|1553.7|39
1652201390000|2022-05-10 16:49:50|1555.1|1553.9|1554.9|1553.7|1555.2|1554|1554.9|1553.7|10
1652201400000|2022-05-10 16:50:00|||||||||3
1652201410000|2022-05-10 16:50:10|1554.8|1553.6|1553.6|1552.4|1554.8|1553.6|1553.4|1552.2|150
1652201420000|2022-05-10 16:50:20|1553.4|1552.2|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|16
1652201430000|2022-05-10 16:50:30|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|8
1652201440000|2022-05-10 16:50:40|1553.6|1552.4|1553.9|1552.7|1553.9|1552.7|1553.6|1552.4|25
1652201450000|2022-05-10 16:50:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|3
1652201460000|2022-05-10 16:51:00|1554|1552.8|1553.6|1552.4|1554|1552.8|1553.6|1552.4|13
1652201470000|2022-05-10 16:51:10|||||||||6
1652201480000|2022-05-10 16:51:20|1553.4|1552.2|1553.7|1552.5|1553.7|1552.5|1553.3|1552.1|38
1652201490000|2022-05-10 16:51:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|2
1652201500000|2022-05-10 16:51:40|||||||||1
1652201510000|2022-05-10 16:51:50|1553.5|1552.3|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|4
1652201520000|2022-05-10 16:52:00|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|7
1652201530000|2022-05-10 16:52:10|||||||||9
1652201540000|2022-05-10 16:52:20|||||||||3
1652201550000|2022-05-10 16:52:30|1553.5|1552.3|1553.1|1551.9|1553.5|1552.3|1552.6|1551.4|33
1652201560000|2022-05-10 16:52:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|10
1652201570000|2022-05-10 16:52:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|9
1652201580000|2022-05-10 16:53:00|1553.4|1552.2|1553.8|1552.6|1553.8|1552.6|1553.4|1552.2|14
1652201590000|2022-05-10 16:53:10|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|6
1652201600000|2022-05-10 16:53:20|1553.9|1552.7|1554.5|1553.3|1555.1|1553.9|1553.7|1552.5|18
1652201610000|2022-05-10 16:53:30|1554.2|1553|1554.2|1553|1554.3|1553.1|1554.1|1552.9|3
1652201620000|2022-05-10 16:53:40|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|3
1652201630000|2022-05-10 16:53:50|1554.3|1553.1|1554|1552.8|1554.3|1553.1|1554|1552.8|6
1652201640000|2022-05-10 16:54:00|1554.1|1552.9|1554|1552.8|1554.3|1553.1|1554|1552.8|8
1652201650000|2022-05-10 16:54:10|1554.3|1553.1|1554|1552.8|1554.3|1553.1|1554|1552.8|13
1652201660000|2022-05-10 16:54:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|5
1652201670000|2022-05-10 16:54:30|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.2|1553|18
1652201680000|2022-05-10 16:54:40|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|13
1652201690000|2022-05-10 16:54:50|1554.3|1553.1|1554.4|1553.2|1554.5|1553.3|1554.3|1553.1|1
1652201700000|2022-05-10 16:55:00|1554.5|1553.3|1554.4|1553.2|1554.6|1553.4|1554.4|1553.2|8
1652201710000|2022-05-10 16:55:10|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|6
1652201720000|2022-05-10 16:55:20|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.3|1553.1|18
1652201730000|2022-05-10 16:55:30|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|0
1652201740000|2022-05-10 16:55:40|||||||||2
1652201760000|2022-05-10 16:56:00|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|8
1652201770000|2022-05-10 16:56:10|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|9
1652201780000|2022-05-10 16:56:20|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|13
1652201790000|2022-05-10 16:56:30|1554|1552.8|1553.4|1552.2|1554.2|1553|1553.4|1552.2|26
1652201800000|2022-05-10 16:56:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|8
1652201810000|2022-05-10 16:56:50|1553.3|1552.1|1553.1|1551.9|1553.4|1552.2|1553.1|1551.9|7
1652201820000|2022-05-10 16:57:00|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|7
1652201830000|2022-05-10 16:57:10|1553.1|1551.9|1554.2|1553|1554.4|1553.2|1553.1|1551.9|35
1652201840000|2022-05-10 16:57:20|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|23
1652201850000|2022-05-10 16:57:30|1554.6|1553.4|1555.5|1554.3|1555.5|1554.3|1554.1|1552.9|39
1652201860000|2022-05-10 16:57:40|1555.4|1554.2|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|6
1652201870000|2022-05-10 16:57:50|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|15
1652201880000|2022-05-10 16:58:00|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.2|1554|8
1652201890000|2022-05-10 16:58:10|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1554.9|1553.7|6
1652201900000|2022-05-10 16:58:20|||||||||2
1652201910000|2022-05-10 16:58:30|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652201920000|2022-05-10 16:58:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|8
1652201930000|2022-05-10 16:58:50|1555.2|1554|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|6
1652201940000|2022-05-10 16:59:00|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|15
1652201950000|2022-05-10 16:59:10|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.5|1553.3|15
1652201960000|2022-05-10 16:59:20|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|3
1652201970000|2022-05-10 16:59:30|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.4|1553.2|3
1652201980000|2022-05-10 16:59:40|1554.7|1553.5|1555|1553.8|1555.2|1554|1554.7|1553.5|26
1652201990000|2022-05-10 16:59:50|||||||||1
1652202000000|2022-05-10 17:00:00|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.7|1553.5|28
1652202010000|2022-05-10 17:00:10|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|27
1652202020000|2022-05-10 17:00:20|1554.8|1553.6|1554.5|1553.3|1554.8|1553.6|1554.5|1553.3|9
1652202030000|2022-05-10 17:00:30|1554|1552.8|1554.2|1553|1554.2|1553|1554|1552.8|11
1652202040000|2022-05-10 17:00:40|1554.3|1553.1|1554.7|1553.5|1554.7|1553.5|1554.3|1553.1|18
1652202050000|2022-05-10 17:00:50|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|1
1652202060000|2022-05-10 17:01:00|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|3
1652202070000|2022-05-10 17:01:10|1554.8|1553.6|1555.4|1554.2|1555.4|1554.2|1554.8|1553.6|14
1652202080000|2022-05-10 17:01:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|12
1652202090000|2022-05-10 17:01:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1
1652202100000|2022-05-10 17:01:40|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|5
1652202110000|2022-05-10 17:01:50|||||||||5
1652202120000|2022-05-10 17:02:00|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|18
1652202130000|2022-05-10 17:02:10|1554.8|1553.6|1555.6|1554.4|1555.7|1554.5|1554.8|1553.6|36
1652202140000|2022-05-10 17:02:20|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|17
1652202150000|2022-05-10 17:02:30|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.3|1554.1|25
1652202160000|2022-05-10 17:02:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|0
1652202170000|2022-05-10 17:02:50|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.2|1554|2
1652202180000|2022-05-10 17:03:00|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1
1652202200000|2022-05-10 17:03:20|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|8
1652202220000|2022-05-10 17:03:40|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.5|1553.3|11
1652202230000|2022-05-10 17:03:50|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1
1652202240000|2022-05-10 17:04:00|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|9
1652202250000|2022-05-10 17:04:10|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|13
1652202260000|2022-05-10 17:04:20|1554.6|1553.4|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|3
1652202270000|2022-05-10 17:04:30|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|4
1652202280000|2022-05-10 17:04:40|||||||||1
1652202290000|2022-05-10 17:04:50|||||||||1
1652202300000|2022-05-10 17:05:00|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|4
1652202310000|2022-05-10 17:05:10|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|3
1652202320000|2022-05-10 17:05:20|||||||||1
1652202330000|2022-05-10 17:05:30|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|4
1652202340000|2022-05-10 17:05:40|1554.7|1553.5|1554.7|1553.5|1555|1553.8|1554.7|1553.5|8
1652202350000|2022-05-10 17:05:50|1554.8|1553.6|1554.9|1553.7|1555|1553.8|1554.8|1553.6|1
1652202360000|2022-05-10 17:06:00|1555|1553.8|1554.6|1553.4|1555.2|1554|1554.6|1553.4|5
1652202370000|2022-05-10 17:06:10|1554.2|1553|1554.6|1553.4|1554.6|1553.4|1554.2|1553|11
1652202380000|2022-05-10 17:06:20|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1
1652202390000|2022-05-10 17:06:30|1554.6|1553.4|1555|1553.8|1555|1553.8|1554.6|1553.4|37
1652202400000|2022-05-10 17:06:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|6
1652202410000|2022-05-10 17:06:50|1555|1553.8|1555.2|1554|1555.3|1554.1|1555|1553.8|21
1652202420000|2022-05-10 17:07:00|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555|1553.8|24
1652202430000|2022-05-10 17:07:10|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|11
1652202440000|2022-05-10 17:07:20|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|12
1652202450000|2022-05-10 17:07:30|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.6|1555.4|25
1652202460000|2022-05-10 17:07:40|1557.6|1556.4|1557.7|1556.5|1557.9|1556.7|1557.4|1556.2|47
1652202470000|2022-05-10 17:07:50|1557.6|1556.4|1557.2|1556|1557.6|1556.4|1557|1555.8|17
1652202480000|2022-05-10 17:08:00|1557.1|1555.9|1556.9|1555.7|1557.3|1556.1|1556.9|1555.7|11
1652202490000|2022-05-10 17:08:10|1557|1555.8|1557.7|1556.5|1557.9|1556.7|1557|1555.8|7
1652202500000|2022-05-10 17:08:20|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1556.6|1555.4|50
1652202510000|2022-05-10 17:08:30|1556.8|1555.6|1555.9|1554.7|1557|1555.8|1555.8|1554.6|82
1652202520000|2022-05-10 17:08:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|12
1652202530000|2022-05-10 17:08:50|1555.7|1554.5|1556.2|1555|1556.2|1555|1555.7|1554.5|14
1652202540000|2022-05-10 17:09:00|1555.9|1554.7|1556|1554.8|1556.2|1555|1555.9|1554.7|16
1652202550000|2022-05-10 17:09:10|1555.9|1554.7|1555.7|1554.5|1556.1|1554.9|1555.7|1554.5|28
1652202560000|2022-05-10 17:09:20|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|8
1652202570000|2022-05-10 17:09:30|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|2
1652202580000|2022-05-10 17:09:40|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|2
1652202590000|2022-05-10 17:09:50|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.1|1554.9|24
1652202600000|2022-05-10 17:10:00|1556.1|1554.9|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|40
1652202610000|2022-05-10 17:10:10|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|22
1652202620000|2022-05-10 17:10:20|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.6|1555.4|18
1652202630000|2022-05-10 17:10:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|8
1652202640000|2022-05-10 17:10:40|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|19
1652202650000|2022-05-10 17:10:50|1556.9|1555.7|1557.5|1556.3|1557.6|1556.4|1556.9|1555.7|38
1652202660000|2022-05-10 17:11:00|1557.4|1556.2|1557|1555.8|1557.4|1556.2|1556.9|1555.7|34
1652202670000|2022-05-10 17:11:10|1556.9|1555.7|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|3
1652202680000|2022-05-10 17:11:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1652202700000|2022-05-10 17:11:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|5
1652202710000|2022-05-10 17:11:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|5
1652202720000|2022-05-10 17:12:00|1556.7|1555.5|1557|1555.8|1557.2|1556|1556.7|1555.5|7
1652202730000|2022-05-10 17:12:10|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|2
1652202740000|2022-05-10 17:12:20|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|5
1652202750000|2022-05-10 17:12:30|||||||||4
1652202760000|2022-05-10 17:12:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1556.8|1555.6|8
1652202770000|2022-05-10 17:12:50|1557|1555.8|1557.2|1556|1557.2|1556|1557|1555.8|7
1652202780000|2022-05-10 17:13:00|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|3
1652202790000|2022-05-10 17:13:10|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.2|1556|5
1652202800000|2022-05-10 17:13:20|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|14
1652202810000|2022-05-10 17:13:30|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|1
1652202820000|2022-05-10 17:13:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|1
1652202830000|2022-05-10 17:13:50|1557.2|1556|1556.8|1555.6|1557.2|1556|1556.8|1555.6|4
1652202840000|2022-05-10 17:14:00|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.3|1555.1|2
1652202850000|2022-05-10 17:14:10|1556.5|1555.3|1556.6|1555.4|1556.7|1555.5|1556.5|1555.3|11
1652202860000|2022-05-10 17:14:20|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|5
1652202870000|2022-05-10 17:14:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|2
1652202880000|2022-05-10 17:14:40|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|4
1652202890000|2022-05-10 17:14:50|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|2
1652202900000|2022-05-10 17:15:00|1556.4|1555.2|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|7
1652202910000|2022-05-10 17:15:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|3
1652202920000|2022-05-10 17:15:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|3
1652202930000|2022-05-10 17:15:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|5
1652202940000|2022-05-10 17:15:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|3
1652202950000|2022-05-10 17:15:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652202960000|2022-05-10 17:16:00|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|7
1652202970000|2022-05-10 17:16:10|||||||||22
1652202980000|2022-05-10 17:16:20|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|6
1652202990000|2022-05-10 17:16:30|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|22
1652203000000|2022-05-10 17:16:40|||||||||1
1652203010000|2022-05-10 17:16:50|1557.1|1555.9|1556.7|1555.5|1557.1|1555.9|1556.5|1555.3|9
1652203020000|2022-05-10 17:17:00|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|3
1652203030000|2022-05-10 17:17:10|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|10
1652203040000|2022-05-10 17:17:20|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.4|1555.2|21
1652203050000|2022-05-10 17:17:30|1556.7|1555.5|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|1
1652203060000|2022-05-10 17:17:40|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|2
1652203070000|2022-05-10 17:17:50|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|2
1652203080000|2022-05-10 17:18:00|1556.4|1555.2|1556.8|1555.6|1556.8|1555.6|1556.4|1555.2|19
1652203090000|2022-05-10 17:18:10|1556.7|1555.5|1556.4|1555.2|1556.8|1555.6|1556.4|1555.2|8
1652203100000|2022-05-10 17:18:20|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|1
1652203110000|2022-05-10 17:18:30|||||||||1
1652203120000|2022-05-10 17:18:40|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.6|1555.4|5
1652203130000|2022-05-10 17:18:50|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|22
1652203140000|2022-05-10 17:19:00|1557.3|1556.1|1556.8|1555.6|1557.3|1556.1|1556.8|1555.6|3
1652203150000|2022-05-10 17:19:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|4
1652203160000|2022-05-10 17:19:20|1556.5|1555.3|1556.6|1555.4|1556.8|1555.6|1556.5|1555.3|11
1652203170000|2022-05-10 17:19:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203180000|2022-05-10 17:19:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|6
1652203190000|2022-05-10 17:19:50|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|6
1652203200000|2022-05-10 17:20:00|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|2
1652203210000|2022-05-10 17:20:10|1557.1|1555.9|1556.7|1555.5|1557.1|1555.9|1556.7|1555.5|13
1652203220000|2022-05-10 17:20:20|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|8
1652203230000|2022-05-10 17:20:30|1555.8|1554.6|1556.1|1554.9|1556.2|1555|1555.7|1554.5|26
1652203240000|2022-05-10 17:20:40|1556.2|1555|1556.3|1555.1|1556.4|1555.2|1556.2|1555|6
1652203250000|2022-05-10 17:20:50|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|1
1652203260000|2022-05-10 17:21:00|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|1
1652203270000|2022-05-10 17:21:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|3
1652203280000|2022-05-10 17:21:20|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|1
1652203290000|2022-05-10 17:21:30|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|2
1652203300000|2022-05-10 17:21:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|4
1652203310000|2022-05-10 17:21:50|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.2|1556|1
1652203320000|2022-05-10 17:22:00|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1557|1555.8|8
1652203330000|2022-05-10 17:22:10|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1556.8|1555.6|28
1652203360000|2022-05-10 17:22:40|1557.2|1556|1557.3|1556.1|1557.4|1556.2|1557.2|1556|2
1652203370000|2022-05-10 17:22:50|1557.2|1556|1556.9|1555.7|1557.2|1556|1556.9|1555.7|1
1652203380000|2022-05-10 17:23:00|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.5|1555.3|13
1652203390000|2022-05-10 17:23:10|1556.5|1555.3|1556.8|1555.6|1556.9|1555.7|1556.5|1555.3|6
1652203400000|2022-05-10 17:23:20|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|2
1652203410000|2022-05-10 17:23:30|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|6
1652203420000|2022-05-10 17:23:40|||||||||1
1652203430000|2022-05-10 17:23:50|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|1
1652203440000|2022-05-10 17:24:00|||||||||3
1652203450000|2022-05-10 17:24:10|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|5
1652203460000|2022-05-10 17:24:20|1556.6|1555.4|1557.1|1555.9|1557.1|1555.9|1556.6|1555.4|6
1652203470000|2022-05-10 17:24:30|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1652203480000|2022-05-10 17:24:40|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|12
1652203490000|2022-05-10 17:24:50|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|7
1652203500000|2022-05-10 17:25:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1556.9|1555.7|3
1652203510000|2022-05-10 17:25:10|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|6
1652203520000|2022-05-10 17:25:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1
1652203530000|2022-05-10 17:25:30|1557|1555.8|1557|1555.8|1557|1555.8|1556.7|1555.5|5
1652203540000|2022-05-10 17:25:40|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|9
1652203550000|2022-05-10 17:25:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652203560000|2022-05-10 17:26:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652203570000|2022-05-10 17:26:10|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|12
1652203580000|2022-05-10 17:26:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203590000|2022-05-10 17:26:30|1556.6|1555.4|1556.2|1555|1556.6|1555.4|1556.2|1555|3
1652203600000|2022-05-10 17:26:40|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|3
1652203610000|2022-05-10 17:26:50|1556.2|1555|1556.6|1555.4|1556.6|1555.4|1556.2|1555|8
1652203620000|2022-05-10 17:27:00|||||||||1
1652203630000|2022-05-10 17:27:10|1556.5|1555.3|1556|1554.8|1556.5|1555.3|1556|1554.8|6
1652203640000|2022-05-10 17:27:20|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|3
1652203650000|2022-05-10 17:27:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652203660000|2022-05-10 17:27:40|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|6
1652203680000|2022-05-10 17:28:00|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|3
1652203690000|2022-05-10 17:28:10|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|9
1652203700000|2022-05-10 17:28:20|1555.8|1554.6|1556.1|1554.9|1556.1|1554.9|1555.8|1554.6|2
1652203710000|2022-05-10 17:28:30|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.1|1554.9|6
1652203720000|2022-05-10 17:28:40|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203730000|2022-05-10 17:28:50|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|9
1652203740000|2022-05-10 17:29:00|1556.3|1555.1|1555.8|1554.6|1556.3|1555.1|1555.7|1554.5|10
1652203750000|2022-05-10 17:29:10|||||||||6
1652203760000|2022-05-10 17:29:20|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|3
1652203770000|2022-05-10 17:29:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|4
1652203790000|2022-05-10 17:29:50|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.2|1555|16
1652203800000|2022-05-10 17:30:00|1556.7|1555.5|1556.8|1555.6|1557|1555.8|1556.7|1555.5|10
1652203810000|2022-05-10 17:30:10|1556.5|1555.3|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|15
1652203820000|2022-05-10 17:30:20|1556.2|1555|1556.2|1555|1556.2|1555|1556.1|1554.9|6
1652203830000|2022-05-10 17:30:30|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|4
1652203840000|2022-05-10 17:30:40|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|8
1652203850000|2022-05-10 17:30:50|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|6
1652203860000|2022-05-10 17:31:00|1556.4|1555.2|1555.7|1554.5|1556.4|1555.2|1555.7|1554.5|38
1652203870000|2022-05-10 17:31:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|16
1652203880000|2022-05-10 17:31:20|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|11
1652203890000|2022-05-10 17:31:30|||||||||3
1652203900000|2022-05-10 17:31:40|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|6
1652203910000|2022-05-10 17:31:50|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.6|1554.4|12
1652203920000|2022-05-10 17:32:00|1555.2|1554|1555.3|1554.1|1555.4|1554.2|1555|1553.8|10
1652203930000|2022-05-10 17:32:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1
1652203950000|2022-05-10 17:32:30|1556.4|1555.2|1556.1|1554.9|1556.5|1555.3|1556.1|1554.9|15
1652203960000|2022-05-10 17:32:40|1556|1554.8|1555.7|1554.5|1556|1554.8|1555.7|1554.5|26
1652203970000|2022-05-10 17:32:50|1555.6|1554.4|1556.1|1554.9|1556.1|1554.9|1555.6|1554.4|12
1652203980000|2022-05-10 17:33:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|21
1652203990000|2022-05-10 17:33:10|1556.4|1555.2|1556.3|1555.1|1556.6|1555.4|1556.3|1555.1|5
1652204010000|2022-05-10 17:33:30|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|2
1652204030000|2022-05-10 17:33:50|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|3
1652204040000|2022-05-10 17:34:00|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.2|1555|6
1652204050000|2022-05-10 17:34:10|||||||||3
1652204060000|2022-05-10 17:34:20|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|9
1652204070000|2022-05-10 17:34:30|||||||||1
1652204080000|2022-05-10 17:34:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1
1652204090000|2022-05-10 17:34:50|||||||||1
1652204100000|2022-05-10 17:35:00|1556.7|1555.5|1557.4|1556.2|1557.8|1556.6|1556.7|1555.5|30
1652204110000|2022-05-10 17:35:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|6
1652204120000|2022-05-10 17:35:20|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|8
1652204130000|2022-05-10 17:35:30|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1652204150000|2022-05-10 17:35:50|1557.5|1556.3|1557.5|1556.3|1557.7|1556.5|1557.5|1556.3|9
1652204160000|2022-05-10 17:36:00|1557.6|1556.4|1557|1555.8|1557.7|1556.5|1557|1555.8|32
1652204170000|2022-05-10 17:36:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|3
1652204180000|2022-05-10 17:36:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|3
1652204190000|2022-05-10 17:36:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557|1555.8|3
1652204200000|2022-05-10 17:36:40|1557.2|1556|1557.2|1556|1557.3|1556.1|1557.1|1555.9|29
1652204210000|2022-05-10 17:36:50|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557.2|1556|1
1652204220000|2022-05-10 17:37:00|1556.9|1555.7|1556.9|1555.7|1557.1|1555.9|1556.7|1555.5|9
1652204230000|2022-05-10 17:37:10|1556.6|1555.4|1556.7|1555.5|1557.1|1555.9|1556.6|1555.4|18
1652204240000|2022-05-10 17:37:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.8|1555.6|11
1652204250000|2022-05-10 17:37:30|1557.3|1556.1|1557.6|1556.4|1557.7|1556.5|1557.3|1556.1|7
1652204260000|2022-05-10 17:37:40|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|4
1652204270000|2022-05-10 17:37:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|4
1652204280000|2022-05-10 17:38:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1
1652204300000|2022-05-10 17:38:20|||||||||1
1652204310000|2022-05-10 17:38:30|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|11
1652204320000|2022-05-10 17:38:40|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|2
1652204330000|2022-05-10 17:38:50|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|4
1652204340000|2022-05-10 17:39:00|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|8
1652204350000|2022-05-10 17:39:10|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1652204360000|2022-05-10 17:39:20|1557.3|1556.1|1557.6|1556.4|1557.6|1556.4|1557.3|1556.1|2
1652204370000|2022-05-10 17:39:30|1557.5|1556.3|1557.8|1556.6|1558.1|1556.9|1557.5|1556.3|10
1652204380000|2022-05-10 17:39:40|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|7
1652204390000|2022-05-10 17:39:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|0
1652204400000|2022-05-10 17:40:00|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|13
1652204410000|2022-05-10 17:40:10|1557.8|1556.6|1558.3|1557.1|1558.4|1557.2|1557.7|1556.5|44
1652204420000|2022-05-10 17:40:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|2
1652204430000|2022-05-10 17:40:30|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.5|1557.3|13
1652204440000|2022-05-10 17:40:40|1558.7|1557.5|1559.1|1557.9|1559.1|1557.9|1558.7|1557.5|13
1652204450000|2022-05-10 17:40:50|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|2
1652204460000|2022-05-10 17:41:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|5
1652204470000|2022-05-10 17:41:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559|1557.8|5
1652204480000|2022-05-10 17:41:20|1559|1557.8|1559.5|1558.3|1559.6|1558.4|1559|1557.8|32
1652204490000|2022-05-10 17:41:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|6
1652204500000|2022-05-10 17:41:40|||||||||1
1652204510000|2022-05-10 17:41:50|1559.6|1558.4|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|26
1652204520000|2022-05-10 17:42:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652204530000|2022-05-10 17:42:10|1559.6|1558.4|1559|1557.8|1559.6|1558.4|1558.9|1557.7|18
1652204540000|2022-05-10 17:42:20|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.5|1557.3|31
1652204550000|2022-05-10 17:42:30|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|6
1652204560000|2022-05-10 17:42:40|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.6|1557.4|7
1652204570000|2022-05-10 17:42:50|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|3
1652204580000|2022-05-10 17:43:00|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|10
1652204590000|2022-05-10 17:43:10|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|2
1652204600000|2022-05-10 17:43:20|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|3
1652204610000|2022-05-10 17:43:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|3
1652204620000|2022-05-10 17:43:40|||||||||3
1652204630000|2022-05-10 17:43:50|1559.4|1558.2|1558.9|1557.7|1559.4|1558.2|1558.9|1557.7|19
1652204640000|2022-05-10 17:44:00|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.7|1557.5|6
1652204650000|2022-05-10 17:44:10|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|2
1652204660000|2022-05-10 17:44:20|||||||||131
1652204670000|2022-05-10 17:44:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1652204680000|2022-05-10 17:44:40|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|7
1652204690000|2022-05-10 17:44:50|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|5
1652204700000|2022-05-10 17:45:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|12
1652204710000|2022-05-10 17:45:10|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1557.8|1556.6|52
1652204720000|2022-05-10 17:45:20|1557.8|1556.6|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|25
1652204730000|2022-05-10 17:45:30|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|3
1652204740000|2022-05-10 17:45:40|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.2|1557|13
1652204750000|2022-05-10 17:45:50|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.2|1557|124
1652204760000|2022-05-10 17:46:00|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.2|1557|36
1652204780000|2022-05-10 17:46:20|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|2
1652204790000|2022-05-10 17:46:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|10
1652204800000|2022-05-10 17:46:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|8
1652204810000|2022-05-10 17:46:50|1558.8|1557.6|1559.2|1558|1559.3|1558.1|1558.4|1557.2|61
1652204820000|2022-05-10 17:47:00|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|13
1652204830000|2022-05-10 17:47:10|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|19
1652204840000|2022-05-10 17:47:20|||||||||5
1652204850000|2022-05-10 17:47:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|15
1652204860000|2022-05-10 17:47:40|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|17
1652204870000|2022-05-10 17:47:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|8
1652204880000|2022-05-10 17:48:00|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.8|1558.6|44
1652204890000|2022-05-10 17:48:10|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.9|1558.7|12
1652204900000|2022-05-10 17:48:20|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|15
1652204910000|2022-05-10 17:48:30|1560.2|1559|1559.9|1558.7|1560.3|1559.1|1559.8|1558.6|33
1652204920000|2022-05-10 17:48:40|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|22
1652204930000|2022-05-10 17:48:50|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560|1558.8|10
1652204940000|2022-05-10 17:49:00|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.2|1559|7
1652204950000|2022-05-10 17:49:10|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|6
1652204960000|2022-05-10 17:49:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|3
1652204970000|2022-05-10 17:49:30|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|8
1652204980000|2022-05-10 17:49:40|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|0
1652204990000|2022-05-10 17:49:50|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|1
1652205000000|2022-05-10 17:50:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|13
1652205010000|2022-05-10 17:50:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|3
1652205020000|2022-05-10 17:50:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.3|1558.1|23
1652205030000|2022-05-10 17:50:30|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|13
1652205040000|2022-05-10 17:50:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|5
1652205050000|2022-05-10 17:50:50|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|13
1652205060000|2022-05-10 17:51:00|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|9
1652205070000|2022-05-10 17:51:10|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|4
1652205080000|2022-05-10 17:51:20|||||||||1
1652205090000|2022-05-10 17:51:30|1560|1558.8|1560|1558.8|1560.1|1558.9|1559.9|1558.7|52
1652205100000|2022-05-10 17:51:40|1559.8|1558.6|1559.8|1558.6|1560|1558.8|1559.8|1558.6|2
1652205110000|2022-05-10 17:51:50|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|1
1652205120000|2022-05-10 17:52:00|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|2
1652205130000|2022-05-10 17:52:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|5
1652205140000|2022-05-10 17:52:20|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|20
1652205150000|2022-05-10 17:52:30|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|16
1652205160000|2022-05-10 17:52:40|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|16
1652205170000|2022-05-10 17:52:50|1559.5|1558.3|1558.8|1557.6|1559.5|1558.3|1558.6|1557.4|125
1652205180000|2022-05-10 17:53:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1559|1557.8|25
1652205190000|2022-05-10 17:53:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559|1557.8|22
1652205200000|2022-05-10 17:53:20|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|3
1652205210000|2022-05-10 17:53:30|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|5
1652205220000|2022-05-10 17:53:40|1559.3|1558.1|1559.2|1558|1559.5|1558.3|1559.2|1558|9
1652205230000|2022-05-10 17:53:50|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|1
1652205240000|2022-05-10 17:54:00|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1558.9|1557.7|5
1652205250000|2022-05-10 17:54:10|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|2
1652205260000|2022-05-10 17:54:20|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|8
1652205270000|2022-05-10 17:54:30|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|16
1652205280000|2022-05-10 17:54:40|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|9
1652205290000|2022-05-10 17:54:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|16
1652205300000|2022-05-10 17:55:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1652205310000|2022-05-10 17:55:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|13
1652205320000|2022-05-10 17:55:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652205330000|2022-05-10 17:55:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|11
1652205340000|2022-05-10 17:55:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|9
1652205350000|2022-05-10 17:55:50|1558.8|1557.6|1558.1|1556.9|1559|1557.8|1557.7|1556.5|16
1652205360000|2022-05-10 17:56:00|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.6|1556.4|31
1652205370000|2022-05-10 17:56:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|8
1652205380000|2022-05-10 17:56:20|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|13
1652205390000|2022-05-10 17:56:30|||||||||1
1652205400000|2022-05-10 17:56:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|6
1652205410000|2022-05-10 17:56:50|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|18
1652205420000|2022-05-10 17:57:00|1558.4|1557.2|1558.7|1557.5|1558.8|1557.6|1558.4|1557.2|17
1652205430000|2022-05-10 17:57:10|1558.6|1557.4|1558.8|1557.6|1558.9|1557.7|1558.6|1557.4|4
1652205440000|2022-05-10 17:57:20|1558.7|1557.5|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|8
1652205450000|2022-05-10 17:57:30|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|5
1652205460000|2022-05-10 17:57:40|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|6
1652205470000|2022-05-10 17:57:50|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|12
1652205480000|2022-05-10 17:58:00|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.8|1557.6|3
1652205490000|2022-05-10 17:58:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|3
1652205500000|2022-05-10 17:58:20|1559.6|1558.4|1560|1558.8|1560|1558.8|1559.6|1558.4|26
1652205510000|2022-05-10 17:58:30|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|6
1652205520000|2022-05-10 17:58:40|1560|1558.8|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|3
1652205530000|2022-05-10 17:58:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|9
1652205540000|2022-05-10 17:59:00|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|20
1652205550000|2022-05-10 17:59:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1652205560000|2022-05-10 17:59:20|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|44
1652205570000|2022-05-10 17:59:30|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560|1558.8|18
1652205580000|2022-05-10 17:59:40|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.2|1559|9
1652205590000|2022-05-10 17:59:50|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|9
1652205600000|2022-05-10 18:00:00|1560.5|1559.3|1560.5|1559.3|1560.7|1559.5|1560.3|1559.1|10
1652205610000|2022-05-10 18:00:10|1560.2|1559|1560.3|1559.1|1560.5|1559.3|1560.2|1559|10
1652205620000|2022-05-10 18:00:20|1560.2|1559|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|17
1652205630000|2022-05-10 18:00:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|24
1652205640000|2022-05-10 18:00:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1559.9|1558.7|35
1652205650000|2022-05-10 18:00:50|1559.9|1558.7|1559.3|1558.1|1559.9|1558.7|1559.3|1558.1|11
1652205660000|2022-05-10 18:01:00|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|13
1652205670000|2022-05-10 18:01:10|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|2
1652205680000|2022-05-10 18:01:20|1558.9|1557.7|1559.5|1558.3|1559.5|1558.3|1558.8|1557.6|20
1652205700000|2022-05-10 18:01:40|||||||||2
1652205710000|2022-05-10 18:01:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|7
1652205720000|2022-05-10 18:02:00|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|3
1652205730000|2022-05-10 18:02:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|5
1652205740000|2022-05-10 18:02:20|1559.3|1558.1|1560|1558.8|1560|1558.8|1559.3|1558.1|10
1652205750000|2022-05-10 18:02:30|1559.9|1558.7|1560.1|1558.9|1560.5|1559.3|1559.8|1558.6|32
1652205760000|2022-05-10 18:02:40|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652205770000|2022-05-10 18:02:50|||||||||1
1652205780000|2022-05-10 18:03:00|1560.2|1559|1560.5|1559.3|1560.6|1559.4|1560.2|1559|60
1652205790000|2022-05-10 18:03:10|1560.3|1559.1|1560.4|1559.2|1560.6|1559.4|1560.3|1559.1|11
1652205800000|2022-05-10 18:03:20|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|20
1652205810000|2022-05-10 18:03:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|7
1652205820000|2022-05-10 18:03:40|1560.7|1559.5|1560.2|1559|1560.8|1559.6|1560.2|1559|64
1652205830000|2022-05-10 18:03:50|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560|1558.8|7
1652205840000|2022-05-10 18:04:00|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|16
1652205850000|2022-05-10 18:04:10|1560.6|1559.4|1559.8|1558.6|1560.6|1559.4|1559.8|1558.6|19
1652205860000|2022-05-10 18:04:20|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|3
1652205870000|2022-05-10 18:04:30|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652205880000|2022-05-10 18:04:40|1560.2|1559|1560.1|1558.9|1560.3|1559.1|1560|1558.8|6
1652205890000|2022-05-10 18:04:50|1559.8|1558.6|1560.1|1558.9|1560.3|1559.1|1559.8|1558.6|30
1652205900000|2022-05-10 18:05:00|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|13
1652205910000|2022-05-10 18:05:10|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|13
1652205920000|2022-05-10 18:05:20|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.9|1558.7|2
1652205930000|2022-05-10 18:05:30|1559.8|1558.6|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|12
1652205940000|2022-05-10 18:05:40|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|24
1652205950000|2022-05-10 18:05:50|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|5
1652205960000|2022-05-10 18:06:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|8
1652205970000|2022-05-10 18:06:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|2
1652205980000|2022-05-10 18:06:20|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|10
1652205990000|2022-05-10 18:06:30|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|12
1652206010000|2022-05-10 18:06:50|1559.5|1558.3|1559.1|1557.9|1559.5|1558.3|1559.1|1557.9|9
1652206020000|2022-05-10 18:07:00|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|10
1652206030000|2022-05-10 18:07:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|37
1652206040000|2022-05-10 18:07:20|||||||||8
1652206050000|2022-05-10 18:07:30|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|26
1652206060000|2022-05-10 18:07:40|1558.4|1557.2|1559|1557.8|1559.1|1557.9|1558.4|1557.2|33
1652206070000|2022-05-10 18:07:50|1558.8|1557.6|1558.9|1557.7|1559|1557.8|1558.8|1557.6|10
1652206080000|2022-05-10 18:08:00|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|3
1652206090000|2022-05-10 18:08:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|10
1652206100000|2022-05-10 18:08:20|1558.6|1557.4|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|17
1652206110000|2022-05-10 18:08:30|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|8
1652206120000|2022-05-10 18:08:40|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|24
1652206130000|2022-05-10 18:08:50|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.8|1556.6|32
1652206140000|2022-05-10 18:09:00|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|29
1652206150000|2022-05-10 18:09:10|1557.6|1556.4|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|26
1652206160000|2022-05-10 18:09:20|1557.7|1556.5|1557.1|1555.9|1557.8|1556.6|1557|1555.8|62
1652206170000|2022-05-10 18:09:30|1556.8|1555.6|1557.6|1556.4|1557.6|1556.4|1556.8|1555.6|44
1652206180000|2022-05-10 18:09:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|12
1652206190000|2022-05-10 18:09:50|1558.3|1557.1|1558.3|1557.1|1558.6|1557.4|1558.2|1557|57
1652206200000|2022-05-10 18:10:00|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|13
1652206210000|2022-05-10 18:10:10|1558.1|1556.9|1559|1557.8|1559|1557.8|1558.1|1556.9|13
1652206220000|2022-05-10 18:10:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|16
1652206230000|2022-05-10 18:10:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1558.9|1557.7|18
1652206240000|2022-05-10 18:10:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|43
1652206250000|2022-05-10 18:10:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1652206260000|2022-05-10 18:11:00|||||||||5
1652206270000|2022-05-10 18:11:10|1559.1|1557.9|1559.2|1558|1559.2|1558|1559|1557.8|25
1652206280000|2022-05-10 18:11:20|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559.1|1557.9|18
1652206290000|2022-05-10 18:11:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|37
1652206300000|2022-05-10 18:11:40|1559.1|1557.9|1559|1557.8|1559.2|1558|1558.9|1557.7|12
1652206310000|2022-05-10 18:11:50|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.6|1557.4|11
1652206320000|2022-05-10 18:12:00|1558.8|1557.6|1559.2|1558|1559.2|1558|1558.8|1557.6|11
1652206330000|2022-05-10 18:12:10|1559.3|1558.1|1559.3|1558.1|1559.6|1558.4|1559.2|1558|32
1652206340000|2022-05-10 18:12:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|28
1652206350000|2022-05-10 18:12:30|1559.2|1558|1558.8|1557.6|1559.2|1558|1558.8|1557.6|11
1652206360000|2022-05-10 18:12:40|||||||||9
1652206370000|2022-05-10 18:12:50|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|16
1652206380000|2022-05-10 18:13:00|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|27
1652206390000|2022-05-10 18:13:10|||||||||39
1652206400000|2022-05-10 18:13:20|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.6|1557.4|50
1652206410000|2022-05-10 18:13:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|18
1652206420000|2022-05-10 18:13:40|1559.1|1557.9|1559.2|1558|1559.4|1558.2|1559.1|1557.9|48
1652206430000|2022-05-10 18:13:50|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.8|1557.6|94
1652206440000|2022-05-10 18:14:00|1558.8|1557.6|1559.2|1558|1559.2|1558|1558|1556.8|119
1652206450000|2022-05-10 18:14:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|150
1652206460000|2022-05-10 18:14:20|1559.4|1558.2|1560.2|1559|1560.2|1559|1559.4|1558.2|161
1652206470000|2022-05-10 18:14:30|1560.1|1558.9|1560.6|1559.4|1561|1559.8|1560.1|1558.9|125
1652206480000|2022-05-10 18:14:40|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|116
1652206490000|2022-05-10 18:14:50|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.6|1559.4|184
1652206500000|2022-05-10 18:15:00|1561.3|1560.1|1561.7|1560.5|1561.8|1560.6|1561.3|1560.1|124
1652206510000|2022-05-10 18:15:10|1561.2|1560|1561.6|1560.4|1561.6|1560.4|1561.2|1560|26
1652206520000|2022-05-10 18:15:20|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|17
1652206530000|2022-05-10 18:15:30|1561.9|1560.7|1561.3|1560.1|1561.9|1560.7|1561.3|1560.1|111
1652206540000|2022-05-10 18:15:40|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|10
1652206550000|2022-05-10 18:15:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|33
1652206560000|2022-05-10 18:16:00|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561|1559.8|55
1652206570000|2022-05-10 18:16:10|1561|1559.8|1560.5|1559.3|1561.3|1560.1|1560.5|1559.3|22
1652206580000|2022-05-10 18:16:20|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|26
1652206590000|2022-05-10 18:16:30|1560|1558.8|1560.2|1559|1560.3|1559.1|1559.9|1558.7|29
1652206600000|2022-05-10 18:16:40|1560.1|1558.9|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|14
1652206610000|2022-05-10 18:16:50|1560|1558.8|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|86
1652206620000|2022-05-10 18:17:00|1559.7|1558.5|1560.1|1558.9|1560.1|1558.9|1559.7|1558.5|7
1652206630000|2022-05-10 18:17:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|9
1652206640000|2022-05-10 18:17:20|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652206650000|2022-05-10 18:17:30|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|13
1652206660000|2022-05-10 18:17:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|11
1652206670000|2022-05-10 18:17:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|7
1652206680000|2022-05-10 18:18:00|||||||||3
1652206690000|2022-05-10 18:18:10|1560|1558.8|1560|1558.8|1560.1|1558.9|1559.9|1558.7|8
1652206700000|2022-05-10 18:18:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1652206710000|2022-05-10 18:18:30|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|9
1652206720000|2022-05-10 18:18:40|||||||||2
1652206730000|2022-05-10 18:18:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|25
1652206740000|2022-05-10 18:19:00|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.1|1558.9|45
1652206750000|2022-05-10 18:19:10|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|9
1652206760000|2022-05-10 18:19:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|12
1652206770000|2022-05-10 18:19:30|1560.7|1559.5|1560.9|1559.7|1561|1559.8|1560.7|1559.5|54
1652206780000|2022-05-10 18:19:40|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|1
1652206790000|2022-05-10 18:19:50|1561.2|1560|1561.5|1560.3|1561.6|1560.4|1561.2|1560|12
1652227200000|2022-05-11 00:00:00|1561|1559.8|1560.6|1559.4|1561.1|1559.9|1560.5|1559.3|33
1652227210000|2022-05-11 00:00:10|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|11
1652227220000|2022-05-11 00:00:20|1560.8|1559.6|1561|1559.8|1561.1|1559.9|1560.8|1559.6|18
1652227230000|2022-05-11 00:00:30|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|1
1652227240000|2022-05-11 00:00:40|1560.7|1559.5|1560|1558.8|1560.7|1559.5|1560|1558.8|8
1652227250000|2022-05-11 00:00:50|1560.1|1558.9|1560.5|1559.3|1560.6|1559.4|1560.1|1558.9|1
1652227260000|2022-05-11 00:01:00|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560.1|1558.9|5
1652227270000|2022-05-11 00:01:10|1559.2|1558|1558.8|1557.6|1559.7|1558.5|1558.8|1557.6|51
1652227280000|2022-05-11 00:01:20|1558.7|1557.5|1557.4|1556.2|1558.7|1557.5|1557.4|1556.2|41
1652227290000|2022-05-11 00:01:30|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.2|1556|11
1652227300000|2022-05-11 00:01:40|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1556.6|1555.4|23
1652227310000|2022-05-11 00:01:50|1557.4|1556.2|1560.5|1559.3|1560.5|1559.3|1557.4|1556.2|46
1652227320000|2022-05-11 00:02:00|1560.6|1559.4|1559.9|1558.7|1560.6|1559.4|1559.9|1558.7|4
1652227330000|2022-05-11 00:02:10|1559.8|1558.6|1560.3|1559.1|1560.4|1559.2|1559.6|1558.4|15
1652227340000|2022-05-11 00:02:20|1560.2|1559|1560.7|1559.5|1561.3|1560.1|1560.2|1559|34
1652227350000|2022-05-11 00:02:30|1560.4|1559.2|1558.6|1557.4|1560.4|1559.2|1558.1|1556.9|14
1652227360000|2022-05-11 00:02:40|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|3
1652227370000|2022-05-11 00:02:50|1558.8|1557.6|1558.2|1557|1559.1|1557.9|1557.8|1556.6|11
1652227380000|2022-05-11 00:03:00|1558.3|1557.1|1559.2|1558|1559.5|1558.3|1558.3|1557.1|15
1652227390000|2022-05-11 00:03:10|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|4
1652227400000|2022-05-11 00:03:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|3
1652227410000|2022-05-11 00:03:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|10
1652227420000|2022-05-11 00:03:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652227430000|2022-05-11 00:03:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652227440000|2022-05-11 00:04:00|1559.3|1558.1|1559.4|1558.2|1559.5|1558.3|1559.2|1558|4
1652227450000|2022-05-11 00:04:10|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.4|1558.2|2
1652227460000|2022-05-11 00:04:20|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|2
1652227470000|2022-05-11 00:04:30|1559.2|1558|1559.9|1558.7|1559.9|1558.7|1559.2|1558|2
1652227480000|2022-05-11 00:04:40|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|9
1652227490000|2022-05-11 00:04:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652227500000|2022-05-11 00:05:00|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.3|1558.1|3
1652227520000|2022-05-11 00:05:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|4
1652227530000|2022-05-11 00:05:30|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|0
1652227540000|2022-05-11 00:05:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|3
1652227550000|2022-05-11 00:05:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|6
1652227560000|2022-05-11 00:06:00|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|2
1652227570000|2022-05-11 00:06:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|13
1652227580000|2022-05-11 00:06:20|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|1
1652227590000|2022-05-11 00:06:30|1560|1558.8|1560.4|1559.2|1560.4|1559.2|1560|1558.8|1
1652227600000|2022-05-11 00:06:40|1560.5|1559.3|1560.8|1559.6|1560.9|1559.7|1560.5|1559.3|3
1652227610000|2022-05-11 00:06:50|1561.2|1560|1560.8|1559.6|1561.2|1560|1560.8|1559.6|20
1652227620000|2022-05-11 00:07:00|1560.9|1559.7|1561.1|1559.9|1561.5|1560.3|1560.9|1559.7|2
1652227630000|2022-05-11 00:07:10|1561|1559.8|1561.7|1560.5|1561.9|1560.7|1560.8|1559.6|2
1652227640000|2022-05-11 00:07:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652227650000|2022-05-11 00:07:30|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652227680000|2022-05-11 00:08:00|1561.7|1560.5|1562.5|1561.3|1562.5|1561.3|1561.7|1560.5|5
1652227690000|2022-05-11 00:08:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652227700000|2022-05-11 00:08:20|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1652227710000|2022-05-11 00:08:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652227720000|2022-05-11 00:08:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|6
1652227730000|2022-05-11 00:08:50|1562.7|1561.5|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|11
1652227740000|2022-05-11 00:09:00|1562.8|1561.6|1563|1561.8|1563.1|1561.9|1562.8|1561.6|1
1652227770000|2022-05-11 00:09:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1652227790000|2022-05-11 00:09:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652227800000|2022-05-11 00:10:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|7
1652227810000|2022-05-11 00:10:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|4
1652227820000|2022-05-11 00:10:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652227830000|2022-05-11 00:10:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652227840000|2022-05-11 00:10:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652227860000|2022-05-11 00:11:00|1562.5|1561.3|1561.4|1560.2|1562.5|1561.3|1560.9|1559.7|16
1652227870000|2022-05-11 00:11:10|1561.1|1559.9|1561.5|1560.3|1561.6|1560.4|1561.1|1559.9|1
1652227880000|2022-05-11 00:11:20|1561.6|1560.4|1562.8|1561.6|1562.8|1561.6|1561.6|1560.4|3
1652227890000|2022-05-11 00:11:30|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|6
1652227900000|2022-05-11 00:11:40|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652227920000|2022-05-11 00:12:00|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|3
1652227930000|2022-05-11 00:12:10|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|1
1652227940000|2022-05-11 00:12:20|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|0
1652227960000|2022-05-11 00:12:40|1562|1560.8|1562.4|1561.2|1562.4|1561.2|1562|1560.8|1
1652227980000|2022-05-11 00:13:00|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|1
1652227990000|2022-05-11 00:13:10|1562.2|1561|1561.9|1560.7|1562.3|1561.1|1561.8|1560.6|4
1652228020000|2022-05-11 00:13:40|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.1|1559.9|5
1652228030000|2022-05-11 00:13:50|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|0
1652228040000|2022-05-11 00:14:00|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|1
1652228050000|2022-05-11 00:14:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1652228070000|2022-05-11 00:14:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652228100000|2022-05-11 00:15:00|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|2
1652228110000|2022-05-11 00:15:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652228160000|2022-05-11 00:16:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|4
1652228170000|2022-05-11 00:16:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1652228190000|2022-05-11 00:16:30|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|1
1652228200000|2022-05-11 00:16:40|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|1
1652228210000|2022-05-11 00:16:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652228220000|2022-05-11 00:17:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|2
1652228230000|2022-05-11 00:17:10|||||||||2
1652228240000|2022-05-11 00:17:20|1559.7|1558.5|1560.1|1558.9|1560.1|1558.9|1559.7|1558.5|6
1652228270000|2022-05-11 00:17:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1652228280000|2022-05-11 00:18:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|1
1652228290000|2022-05-11 00:18:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|4
1652228310000|2022-05-11 00:18:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228320000|2022-05-11 00:18:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652228330000|2022-05-11 00:18:50|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1652228340000|2022-05-11 00:19:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1652228350000|2022-05-11 00:19:10|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|2
1652228360000|2022-05-11 00:19:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1652228370000|2022-05-11 00:19:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1652228380000|2022-05-11 00:19:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652228400000|2022-05-11 00:20:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652228410000|2022-05-11 00:20:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1652228450000|2022-05-11 00:20:50|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.1|1558.9|4
1652228460000|2022-05-11 00:21:00|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|1
1652228490000|2022-05-11 00:21:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1652228500000|2022-05-11 00:21:40|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|1
1652228520000|2022-05-11 00:22:00|1559.3|1558.1|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|13
1652228550000|2022-05-11 00:22:30|||||||||2
1652228570000|2022-05-11 00:22:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|4
1652228580000|2022-05-11 00:23:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652228590000|2022-05-11 00:23:10|1559.5|1558.3|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|1
1652228600000|2022-05-11 00:23:20|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|0
1652228610000|2022-05-11 00:23:30|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|1
1652228620000|2022-05-11 00:23:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228640000|2022-05-11 00:24:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652228650000|2022-05-11 00:24:10|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|3
1652228660000|2022-05-11 00:24:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228700000|2022-05-11 00:25:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.2|1558|9
1652228710000|2022-05-11 00:25:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228720000|2022-05-11 00:25:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1652228730000|2022-05-11 00:25:30|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|1
1652228740000|2022-05-11 00:25:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652228750000|2022-05-11 00:25:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|4
1652228760000|2022-05-11 00:26:00|1559.9|1558.7|1560.1|1558.9|1560.2|1559|1559.4|1558.2|7
1652228770000|2022-05-11 00:26:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1652228780000|2022-05-11 00:26:20|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|0
1652228790000|2022-05-11 00:26:30|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|1
1652228810000|2022-05-11 00:26:50|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1652228830000|2022-05-11 00:27:10|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|4
1652228860000|2022-05-11 00:27:40|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|2
1652228870000|2022-05-11 00:27:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1652228880000|2022-05-11 00:28:00|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|1
1652228890000|2022-05-11 00:28:10|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|4
1652228900000|2022-05-11 00:28:20|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1652228940000|2022-05-11 00:29:00|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1652228950000|2022-05-11 00:29:10|||||||||1
1652228960000|2022-05-11 00:29:20|||||||||1
1652228990000|2022-05-11 00:29:50|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|5
1652229000000|2022-05-11 00:30:00|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1652229010000|2022-05-11 00:30:10|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|1
1652229030000|2022-05-11 00:30:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|4
1652229040000|2022-05-11 00:30:40|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|11
1652229050000|2022-05-11 00:30:50|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1652229060000|2022-05-11 00:31:00|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|5
1652229070000|2022-05-11 00:31:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229080000|2022-05-11 00:31:20|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|0
1652229170000|2022-05-11 00:32:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|2
1652229180000|2022-05-11 00:33:00|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|3
1652229200000|2022-05-11 00:33:20|||||||||1
1652229210000|2022-05-11 00:33:30|||||||||1
1652229220000|2022-05-11 00:33:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652229240000|2022-05-11 00:34:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|7
1652229250000|2022-05-11 00:34:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652229270000|2022-05-11 00:34:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1652229290000|2022-05-11 00:34:50|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|2
1652229300000|2022-05-11 00:35:00|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|2
1652229310000|2022-05-11 00:35:10|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|1
1652229330000|2022-05-11 00:35:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652229340000|2022-05-11 00:35:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229360000|2022-05-11 00:36:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229410000|2022-05-11 00:36:50|||||||||1
1652229420000|2022-05-11 00:37:00|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|2
1652229430000|2022-05-11 00:37:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652229440000|2022-05-11 00:37:20|||||||||1
1652229450000|2022-05-11 00:37:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|8
1652229470000|2022-05-11 00:37:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229500000|2022-05-11 00:38:20|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1
1652229520000|2022-05-11 00:38:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229540000|2022-05-11 00:39:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652229600000|2022-05-11 00:40:00|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1652229610000|2022-05-11 00:40:10|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|4
1652229640000|2022-05-11 00:40:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652229650000|2022-05-11 00:40:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|5
1652229660000|2022-05-11 00:41:00|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|4
1652229680000|2022-05-11 00:41:20|||||||||2
1652229690000|2022-05-11 00:41:30|||||||||1
1652229710000|2022-05-11 00:41:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|2
1652229740000|2022-05-11 00:42:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558|1556.8|1
1652229770000|2022-05-11 00:42:50|||||||||1
1652229780000|2022-05-11 00:43:00|1558|1556.8|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|4
1652229790000|2022-05-11 00:43:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229800000|2022-05-11 00:43:20|||||||||4
1652229810000|2022-05-11 00:43:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652229840000|2022-05-11 00:44:00|||||||||1
1652229860000|2022-05-11 00:44:20|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|5
1652229890000|2022-05-11 00:44:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652229900000|2022-05-11 00:45:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|2
1652229930000|2022-05-11 00:45:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652229940000|2022-05-11 00:45:40|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|0
1652229950000|2022-05-11 00:45:50|||||||||1
1652229980000|2022-05-11 00:46:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|5
1652230020000|2022-05-11 00:47:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|1
1652230030000|2022-05-11 00:47:10|||||||||2
1652230070000|2022-05-11 00:47:50|||||||||3
1652230120000|2022-05-11 00:48:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|8
1652230130000|2022-05-11 00:48:50|||||||||1
1652230140000|2022-05-11 00:49:00|||||||||1
1652230170000|2022-05-11 00:49:30|||||||||1
1652230220000|2022-05-11 00:50:20|||||||||2
1652230250000|2022-05-11 00:50:50|||||||||1
1652230260000|2022-05-11 00:51:00|1557.5|1556.3|1557|1555.8|1557.5|1556.3|1557|1555.8|12
1652230270000|2022-05-11 00:51:10|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|5
1652230280000|2022-05-11 00:51:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|3
1652230310000|2022-05-11 00:51:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230320000|2022-05-11 00:52:00|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|9
1652230340000|2022-05-11 00:52:20|1556.3|1555.1|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|9
1652230350000|2022-05-11 00:52:30|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|3
1652230360000|2022-05-11 00:52:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652230370000|2022-05-11 00:52:50|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|1
1652230380000|2022-05-11 00:53:00|1557|1555.8|1556.8|1555.6|1557|1555.8|1556.8|1555.6|1
1652230440000|2022-05-11 00:54:00|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1652230460000|2022-05-11 00:54:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|1
1652230470000|2022-05-11 00:54:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1652230480000|2022-05-11 00:54:40|1556.7|1555.5|1557|1555.8|1557|1555.8|1556.7|1555.5|3
1652230500000|2022-05-11 00:55:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652230530000|2022-05-11 00:55:30|||||||||1
1652230550000|2022-05-11 00:55:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230560000|2022-05-11 00:56:00|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|3
1652230570000|2022-05-11 00:56:10|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|5
1652230590000|2022-05-11 00:56:30|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1
1652230620000|2022-05-11 00:57:00|||||||||1
1652230660000|2022-05-11 00:57:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230720000|2022-05-11 00:58:40|||||||||1
1652230730000|2022-05-11 00:58:50|||||||||1
1652230800000|2022-05-11 01:00:00|1556.3|1555.1|1557.7|1556.5|1557.7|1556.5|1556.3|1555.1|12
1652230810000|2022-05-11 01:00:10|1557.3|1556.1|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|1
1652230820000|2022-05-11 01:00:20|1557.2|1556|1557|1555.8|1557.2|1556|1557|1555.8|2
1652230850000|2022-05-11 01:00:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1652230860000|2022-05-11 01:01:00|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|4
1652230880000|2022-05-11 01:01:20|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1
1652230900000|2022-05-11 01:01:40|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1
1652230910000|2022-05-11 01:01:50|1556.1|1554.9|1556.7|1555.5|1556.7|1555.5|1556.1|1554.9|8
1652230920000|2022-05-11 01:02:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|10
1652230930000|2022-05-11 01:02:10|1556.4|1555.2|1557.4|1556.2|1557.4|1556.2|1556.4|1555.2|2
1652230940000|2022-05-11 01:02:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1652231000000|2022-05-11 01:03:20|1557.7|1556.5|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|3
1652231020000|2022-05-11 01:03:40|1558|1556.8|1558|1556.8|1558|1556.8|1557.7|1556.5|1
1652231030000|2022-05-11 01:03:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|1
1652231040000|2022-05-11 01:04:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1
1652231050000|2022-05-11 01:04:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652231060000|2022-05-11 01:04:20|1557.2|1556|1557.9|1556.7|1558|1556.8|1557.2|1556|6
1652231070000|2022-05-11 01:04:30|1558.1|1556.9|1558.3|1557.1|1558.7|1557.5|1558.1|1556.9|8
1652231080000|2022-05-11 01:04:40|1558.4|1557.2|1558.6|1557.4|1558.7|1557.5|1558.3|1557.1|8
1652231090000|2022-05-11 01:04:50|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|5
1652231100000|2022-05-11 01:05:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|3
1652231110000|2022-05-11 01:05:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652231140000|2022-05-11 01:05:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652231150000|2022-05-11 01:05:50|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|3
1652231160000|2022-05-11 01:06:00|1558.1|1556.9|1558.2|1557|1558.2|1557|1557.9|1556.7|11
1652231170000|2022-05-11 01:06:10|||||||||2
1652231190000|2022-05-11 01:06:30|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|1
1652231200000|2022-05-11 01:06:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1652231220000|2022-05-11 01:07:00|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|3
1652231230000|2022-05-11 01:07:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|1
1652231260000|2022-05-11 01:07:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1652231270000|2022-05-11 01:07:50|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|11
1652231280000|2022-05-11 01:08:00|||||||||1
1652231290000|2022-05-11 01:08:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1652231300000|2022-05-11 01:08:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652231320000|2022-05-11 01:08:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1652231330000|2022-05-11 01:08:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1652231340000|2022-05-11 01:09:00|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652231350000|2022-05-11 01:09:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1652231380000|2022-05-11 01:09:40|1558.2|1557|1558.5|1557.3|1558.7|1557.5|1558.2|1557|4
1652231390000|2022-05-11 01:09:50|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1652231400000|2022-05-11 01:10:00|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|1
1652231410000|2022-05-11 01:10:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652231430000|2022-05-11 01:10:30|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|1
1652231440000|2022-05-11 01:10:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652231480000|2022-05-11 01:11:20|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|1
1652231490000|2022-05-11 01:11:30|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652231500000|2022-05-11 01:11:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1652231510000|2022-05-11 01:11:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1652231520000|2022-05-11 01:12:00|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|2
1652231530000|2022-05-11 01:12:10|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652231540000|2022-05-11 01:12:20|1557.8|1556.6|1557.3|1556.1|1557.8|1556.6|1557.3|1556.1|9
1652231550000|2022-05-11 01:12:30|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|3
1652231560000|2022-05-11 01:12:40|||||||||1
1652231590000|2022-05-11 01:13:10|1557|1555.8|1557.1|1555.9|1557.2|1556|1557|1555.8|9
1652231610000|2022-05-11 01:13:30|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|3
1652231620000|2022-05-11 01:13:40|1557.1|1555.9|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|2
1652231640000|2022-05-11 01:14:00|||||||||1
1652231660000|2022-05-11 01:14:20|1557.4|1556.2|1558.2|1557|1558.2|1557|1557.4|1556.2|3
1652231670000|2022-05-11 01:14:30|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|15
1652231690000|2022-05-11 01:14:50|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|1
1652231700000|2022-05-11 01:15:00|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652231730000|2022-05-11 01:15:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1652231760000|2022-05-11 01:16:00|1558.2|1557|1558.9|1557.7|1559|1557.8|1558.2|1557|7
1652231790000|2022-05-11 01:16:30|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|10
1652231820000|2022-05-11 01:17:00|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1652231890000|2022-05-11 01:18:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1652231900000|2022-05-11 01:18:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|1
1652231910000|2022-05-11 01:18:30|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|26
1652231920000|2022-05-11 01:18:40|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1652231940000|2022-05-11 01:19:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652232000000|2022-05-11 01:20:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1652232060000|2022-05-11 01:21:00|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|3
1652232090000|2022-05-11 01:21:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652232110000|2022-05-11 01:21:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652232120000|2022-05-11 01:22:00|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|1
1652232130000|2022-05-11 01:22:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|1
1652232140000|2022-05-11 01:22:20|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|0
1652232150000|2022-05-11 01:22:30|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|3
1652232160000|2022-05-11 01:22:40|1561.1|1559.9|1561.6|1560.4|1561.6|1560.4|1561|1559.8|13
1652232170000|2022-05-11 01:22:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652232180000|2022-05-11 01:23:00|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|1
1652232190000|2022-05-11 01:23:10|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|3
1652232220000|2022-05-11 01:23:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652232230000|2022-05-11 01:23:50|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|0
1652232250000|2022-05-11 01:24:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|0
1652232280000|2022-05-11 01:24:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652232290000|2022-05-11 01:24:50|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|0
1652232300000|2022-05-11 01:25:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.4|1560.2|4
1652232320000|2022-05-11 01:25:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652232360000|2022-05-11 01:26:00|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|2
1652232400000|2022-05-11 01:26:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1652232410000|2022-05-11 01:26:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652232430000|2022-05-11 01:27:10|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|0
1652232440000|2022-05-11 01:27:20|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|8
1652232450000|2022-05-11 01:27:30|1562.1|1560.9|1562.1|1560.9|1562.2|1561|1562.1|1560.9|0
1652232480000|2022-05-11 01:28:00|||||||||1
1652232530000|2022-05-11 01:28:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1652232540000|2022-05-11 01:29:00|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|6
1652232550000|2022-05-11 01:29:10|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|3
1652232560000|2022-05-11 01:29:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|2
1652232570000|2022-05-11 01:29:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652232580000|2022-05-11 01:29:40|1562|1560.8|1562.3|1561.1|1562.3|1561.1|1562|1560.8|2
1652232620000|2022-05-11 01:30:20|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|0
1652232630000|2022-05-11 01:30:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|2
1652232650000|2022-05-11 01:30:50|1563.1|1561.9|1563.5|1562.3|1563.5|1562.3|1562.9|1561.7|13
1652232660000|2022-05-11 01:31:00|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|4
1652232670000|2022-05-11 01:31:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652232690000|2022-05-11 01:31:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652232720000|2022-05-11 01:32:00|||||||||1
1652232760000|2022-05-11 01:32:40|||||||||50
1652232770000|2022-05-11 01:32:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652232780000|2022-05-11 01:33:00|1563.2|1562|1563.1|1561.9|1563.2|1562|1563|1561.8|8
1652232800000|2022-05-11 01:33:20|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|12
1652232810000|2022-05-11 01:33:30|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.6|1561.4|7
1652232820000|2022-05-11 01:33:40|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|0
1652232840000|2022-05-11 01:34:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|4
1652232850000|2022-05-11 01:34:10|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.3|1561.1|10
1652232860000|2022-05-11 01:34:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652232880000|2022-05-11 01:34:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652232930000|2022-05-11 01:35:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652233010000|2022-05-11 01:36:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|10
1652233020000|2022-05-11 01:37:00|1562.3|1561.1|1561.9|1560.7|1562.3|1561.1|1561.9|1560.7|6
1652233060000|2022-05-11 01:37:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652233100000|2022-05-11 01:38:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652233150000|2022-05-11 01:39:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652233180000|2022-05-11 01:39:40|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652233210000|2022-05-11 01:40:10|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652233220000|2022-05-11 01:40:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652233240000|2022-05-11 01:40:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652233270000|2022-05-11 01:41:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1652233280000|2022-05-11 01:41:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652233290000|2022-05-11 01:41:30|||||||||2
1652233300000|2022-05-11 01:41:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652233320000|2022-05-11 01:42:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|4
1652233330000|2022-05-11 01:42:10|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|2
1652233340000|2022-05-11 01:42:20|1563.7|1562.5|1564.5|1563.3|1564.5|1563.3|1563.7|1562.5|18
1652233350000|2022-05-11 01:42:30|1564.6|1563.4|1565.1|1563.9|1565.1|1563.9|1564.5|1563.3|7
1652233360000|2022-05-11 01:42:40|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652233400000|2022-05-11 01:43:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|6
1652233410000|2022-05-11 01:43:30|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|3
1652233420000|2022-05-11 01:43:40|1564.5|1563.3|1564.8|1563.6|1564.8|1563.6|1564.5|1563.3|1
1652233430000|2022-05-11 01:43:50|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652233440000|2022-05-11 01:44:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|4
1652233450000|2022-05-11 01:44:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652233470000|2022-05-11 01:44:30|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|3
1652233480000|2022-05-11 01:44:40|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|3
1652233490000|2022-05-11 01:44:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652233500000|2022-05-11 01:45:00|1564.9|1563.7|1565.3|1564.1|1565.4|1564.2|1564.9|1563.7|19
1652233510000|2022-05-11 01:45:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652233520000|2022-05-11 01:45:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1652233530000|2022-05-11 01:45:30|||||||||1
1652233540000|2022-05-11 01:45:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652233560000|2022-05-11 01:46:00|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|1
1652233570000|2022-05-11 01:46:10|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|4
1652233590000|2022-05-11 01:46:30|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|0
1652233610000|2022-05-11 01:46:50|||||||||1
1652233620000|2022-05-11 01:47:00|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|5
1652233630000|2022-05-11 01:47:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|10
1652233640000|2022-05-11 01:47:20|1566.3|1565.1|1566.5|1565.3|1566.5|1565.3|1566.3|1565.1|15
1652233650000|2022-05-11 01:47:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|14
1652233660000|2022-05-11 01:47:40|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|8
1652233670000|2022-05-11 01:47:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652233680000|2022-05-11 01:48:00|1566.5|1565.3|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|14
1652233690000|2022-05-11 01:48:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|4
1652233700000|2022-05-11 01:48:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|3
1652233710000|2022-05-11 01:48:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|3
1652233730000|2022-05-11 01:48:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|2
1652233740000|2022-05-11 01:49:00|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|8
1652233750000|2022-05-11 01:49:10|1566.8|1565.6|1567.3|1566.1|1567.4|1566.2|1566.8|1565.6|78
1652233760000|2022-05-11 01:49:20|1567.4|1566.2|1568.4|1567.2|1568.4|1567.2|1567.4|1566.2|17
1652233770000|2022-05-11 01:49:30|1568.5|1567.3|1568.2|1567|1568.5|1567.3|1568.1|1566.9|6
1652233780000|2022-05-11 01:49:40|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|3
1652233790000|2022-05-11 01:49:50|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|3
1652233800000|2022-05-11 01:50:00|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.2|1567|27
1652233840000|2022-05-11 01:50:40|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|8
1652233850000|2022-05-11 01:50:50|||||||||1
1652233860000|2022-05-11 01:51:00|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652233870000|2022-05-11 01:51:10|1567.6|1566.4|1567.4|1566.2|1567.7|1566.5|1567.4|1566.2|40
1652233880000|2022-05-11 01:51:20|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|8
1652233890000|2022-05-11 01:51:30|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|6
1652233900000|2022-05-11 01:51:40|1567.2|1566|1567.1|1565.9|1567.2|1566|1567.1|1565.9|1
1652233910000|2022-05-11 01:51:50|1567.2|1566|1566.8|1565.6|1567.2|1566|1566.8|1565.6|21
1652233930000|2022-05-11 01:52:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|7
1652233950000|2022-05-11 01:52:30|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|2
1652233960000|2022-05-11 01:52:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652233970000|2022-05-11 01:52:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|4
1652233990000|2022-05-11 01:53:10|1567.1|1565.9|1567.5|1566.3|1567.5|1566.3|1567.1|1565.9|6
1652234000000|2022-05-11 01:53:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|0
1652234020000|2022-05-11 01:53:40|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|1
1652234040000|2022-05-11 01:54:00|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652234050000|2022-05-11 01:54:10|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652234080000|2022-05-11 01:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652234090000|2022-05-11 01:54:50|1567.2|1566|1567.6|1566.4|1567.6|1566.4|1567.2|1566|1
1652234110000|2022-05-11 01:55:10|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|6
1652234120000|2022-05-11 01:55:20|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|2
1652234130000|2022-05-11 01:55:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|32
1652234140000|2022-05-11 01:55:40|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|2
1652234160000|2022-05-11 01:56:00|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|6
1652234170000|2022-05-11 01:56:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234190000|2022-05-11 01:56:30|||||||||1
1652234210000|2022-05-11 01:56:50|1566.2|1565|1566.2|1565|1566.3|1565.1|1566.2|1565|3
1652234240000|2022-05-11 01:57:20|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|2
1652234250000|2022-05-11 01:57:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652234260000|2022-05-11 01:57:40|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|3
1652234270000|2022-05-11 01:57:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652234280000|2022-05-11 01:58:00|||||||||6
1652234300000|2022-05-11 01:58:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|3
1652234310000|2022-05-11 01:58:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652234330000|2022-05-11 01:58:50|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|6
1652234340000|2022-05-11 01:59:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652234350000|2022-05-11 01:59:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652234360000|2022-05-11 01:59:20|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|0
1652234400000|2022-05-11 02:00:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652234440000|2022-05-11 02:00:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234460000|2022-05-11 02:01:00|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|3
1652234470000|2022-05-11 02:01:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|5
1652234490000|2022-05-11 02:01:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|6
1652234500000|2022-05-11 02:01:40|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|16
1652234520000|2022-05-11 02:02:00|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|8
1652234530000|2022-05-11 02:02:10|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|23
1652234550000|2022-05-11 02:02:30|||||||||1
1652234560000|2022-05-11 02:02:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652234580000|2022-05-11 02:03:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|9
1652234590000|2022-05-11 02:03:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652234600000|2022-05-11 02:03:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652234640000|2022-05-11 02:04:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652234700000|2022-05-11 02:05:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|5
1652234710000|2022-05-11 02:05:10|||||||||2
1652234720000|2022-05-11 02:05:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652234740000|2022-05-11 02:05:40|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1652234780000|2022-05-11 02:06:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|5
1652234790000|2022-05-11 02:06:30|||||||||1
1652234800000|2022-05-11 02:06:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652234820000|2022-05-11 02:07:00|1565.8|1564.6|1565.3|1564.1|1565.8|1564.6|1565.2|1564|8
1652234860000|2022-05-11 02:07:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652234880000|2022-05-11 02:08:00|1565.4|1564.2|1565.9|1564.7|1566.1|1564.9|1565.4|1564.2|11
1652234890000|2022-05-11 02:08:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|14
1652234920000|2022-05-11 02:08:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652234930000|2022-05-11 02:08:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1652234940000|2022-05-11 02:09:00|1566.4|1565.2|1566.5|1565.3|1566.5|1565.3|1566.2|1565|11
1652234950000|2022-05-11 02:09:10|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|0
1652234960000|2022-05-11 02:09:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234970000|2022-05-11 02:09:30|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|3
1652234980000|2022-05-11 02:09:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652235000000|2022-05-11 02:10:00|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|2
1652235020000|2022-05-11 02:10:20|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|0
1652235040000|2022-05-11 02:10:40|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|0
1652235050000|2022-05-11 02:10:50|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1652235060000|2022-05-11 02:11:00|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.4|1564.2|2
1652235090000|2022-05-11 02:11:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1652235100000|2022-05-11 02:11:40|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|1
1652235110000|2022-05-11 02:11:50|||||||||1
1652235150000|2022-05-11 02:12:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652235170000|2022-05-11 02:12:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652235190000|2022-05-11 02:13:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652235210000|2022-05-11 02:13:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|3
1652235240000|2022-05-11 02:14:00|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|1
1652235250000|2022-05-11 02:14:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|0
1652235270000|2022-05-11 02:14:30|1566.5|1565.3|1567|1565.8|1567|1565.8|1566.5|1565.3|5
1652235280000|2022-05-11 02:14:40|1566.9|1565.7|1566.7|1565.5|1566.9|1565.7|1566.6|1565.4|0
1652235290000|2022-05-11 02:14:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652235310000|2022-05-11 02:15:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652235340000|2022-05-11 02:15:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652235350000|2022-05-11 02:15:50|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652235370000|2022-05-11 02:16:10|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|3
1652235380000|2022-05-11 02:16:20|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.2|1565|4
1652235390000|2022-05-11 02:16:30|1566.4|1565.2|1566.6|1565.4|1566.7|1565.5|1566.3|1565.1|6
1652235400000|2022-05-11 02:16:40|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|2
1652235410000|2022-05-11 02:16:50|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235420000|2022-05-11 02:17:00|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652235440000|2022-05-11 02:17:20|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.8|1565.6|2
1652235450000|2022-05-11 02:17:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|3
1652235460000|2022-05-11 02:17:40|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235470000|2022-05-11 02:17:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652235490000|2022-05-11 02:18:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652235500000|2022-05-11 02:18:20|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235530000|2022-05-11 02:18:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|2
1652235570000|2022-05-11 02:19:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652235580000|2022-05-11 02:19:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|2
1652235590000|2022-05-11 02:19:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652235600000|2022-05-11 02:20:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|4
1652235610000|2022-05-11 02:20:10|1566.3|1565.1|1566.6|1565.4|1566.6|1565.4|1566.3|1565.1|3
1652235620000|2022-05-11 02:20:20|1566.7|1565.5|1566.9|1565.7|1567|1565.8|1566.7|1565.5|1
1652235630000|2022-05-11 02:20:30|1567|1565.8|1567.4|1566.2|1567.4|1566.2|1567|1565.8|4
1652235640000|2022-05-11 02:20:40|||||||||1
1652235650000|2022-05-11 02:20:50|||||||||1
1652235660000|2022-05-11 02:21:00|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652235670000|2022-05-11 02:21:10|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|7
1652235690000|2022-05-11 02:21:30|1566.5|1565.3|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|2
1652235710000|2022-05-11 02:21:50|1566.8|1565.6|1567.3|1566.1|1567.3|1566.1|1566.8|1565.6|5
1652235720000|2022-05-11 02:22:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1567|1565.8|1
1652235750000|2022-05-11 02:22:30|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|3
1652235760000|2022-05-11 02:22:40|||||||||1
1652235770000|2022-05-11 02:22:50|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567|1565.8|3
1652235780000|2022-05-11 02:23:00|1567.2|1566|1567.1|1565.9|1567.3|1566.1|1567.1|1565.9|16
1652235800000|2022-05-11 02:23:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|4
1652235810000|2022-05-11 02:23:30|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|1
1652235820000|2022-05-11 02:23:40|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652235830000|2022-05-11 02:23:50|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652235870000|2022-05-11 02:24:30|||||||||1
1652235890000|2022-05-11 02:24:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|5
1652235900000|2022-05-11 02:25:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652235920000|2022-05-11 02:25:20|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|2
1652235930000|2022-05-11 02:25:30|||||||||2
1652235950000|2022-05-11 02:25:50|||||||||10
1652235960000|2022-05-11 02:26:00|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652235970000|2022-05-11 02:26:10|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|2
1652235980000|2022-05-11 02:26:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|2
1652236050000|2022-05-11 02:27:30|1567.5|1566.3|1567.4|1566.2|1567.5|1566.3|1567.4|1566.2|4
1652236070000|2022-05-11 02:27:50|||||||||1
1652236080000|2022-05-11 02:28:00|1567.5|1566.3|1567.4|1566.2|1567.5|1566.3|1567.4|1566.2|1
1652236110000|2022-05-11 02:28:30|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652236130000|2022-05-11 02:28:50|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652236150000|2022-05-11 02:29:10|||||||||1
1652236180000|2022-05-11 02:29:40|1567.3|1566.1|1566.9|1565.7|1567.4|1566.2|1566.9|1565.7|7
1652236200000|2022-05-11 02:30:00|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|9
1652236230000|2022-05-11 02:30:30|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|0
1652236240000|2022-05-11 02:30:40|1567.3|1566.1|1567|1565.8|1567.3|1566.1|1567|1565.8|2
1652236260000|2022-05-11 02:31:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652236270000|2022-05-11 02:31:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|3
1652236280000|2022-05-11 02:31:20|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1652236320000|2022-05-11 02:32:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652236330000|2022-05-11 02:32:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652236360000|2022-05-11 02:32:40|1566.6|1565.4|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|2
1652236370000|2022-05-11 02:32:50|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|2
1652236410000|2022-05-11 02:33:30|1566.8|1565.6|1567.2|1566|1567.2|1566|1566.8|1565.6|4
1652236420000|2022-05-11 02:33:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652236430000|2022-05-11 02:33:50|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|3
1652236440000|2022-05-11 02:34:00|1567.1|1565.9|1567.7|1566.5|1567.7|1566.5|1567.1|1565.9|3
1652236460000|2022-05-11 02:34:20|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|5
1652236470000|2022-05-11 02:34:30|||||||||1
1652236490000|2022-05-11 02:34:50|||||||||1
1652236510000|2022-05-11 02:35:10|||||||||1
1652236530000|2022-05-11 02:35:30|1567.4|1566.2|1566.7|1565.5|1567.5|1566.3|1566.7|1565.5|13
1652236540000|2022-05-11 02:35:40|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|0
1652236550000|2022-05-11 02:35:50|1566.7|1565.5|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|1
1652236560000|2022-05-11 02:36:00|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|1
1652236570000|2022-05-11 02:36:10|1566.2|1565|1566.4|1565.2|1566.4|1565.2|1566.2|1565|1
1652236620000|2022-05-11 02:37:00|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|1
1652236630000|2022-05-11 02:37:10|1566|1564.8|1566|1564.8|1566.1|1564.9|1566|1564.8|2
1652236640000|2022-05-11 02:37:20|||||||||2
1652236650000|2022-05-11 02:37:30|1566.1|1564.9|1565.7|1564.5|1566.1|1564.9|1565.6|1564.4|3
1652236660000|2022-05-11 02:37:40|1565.6|1564.4|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|3
1652236670000|2022-05-11 02:37:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|6
1652236680000|2022-05-11 02:38:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652236690000|2022-05-11 02:38:10|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|1
1652236710000|2022-05-11 02:38:30|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1652236720000|2022-05-11 02:38:40|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|1
1652236730000|2022-05-11 02:38:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652236740000|2022-05-11 02:39:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652236760000|2022-05-11 02:39:20|||||||||2
1652236770000|2022-05-11 02:39:30|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|9
1652236800000|2022-05-11 02:40:00|1565.2|1564|1565.7|1564.5|1565.7|1564.5|1565.2|1564|2
1652236810000|2022-05-11 02:40:10|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.2|1564|2
1652236820000|2022-05-11 02:40:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1652236830000|2022-05-11 02:40:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652236840000|2022-05-11 02:40:40|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652236850000|2022-05-11 02:40:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|4
1652236860000|2022-05-11 02:41:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652236870000|2022-05-11 02:41:10|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565|1563.8|1
1652236890000|2022-05-11 02:41:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652236900000|2022-05-11 02:41:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652236910000|2022-05-11 02:41:50|1564.9|1563.7|1565.1|1563.9|1565.2|1564|1564.9|1563.7|2
1652236920000|2022-05-11 02:42:00|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1652236930000|2022-05-11 02:42:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652237020000|2022-05-11 02:43:40|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|9
1652237030000|2022-05-11 02:43:50|||||||||2
1652237040000|2022-05-11 02:44:00|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|3
1652237050000|2022-05-11 02:44:10|1565.2|1564|1565.4|1564.2|1565.5|1564.3|1565.2|1564|2
1652237060000|2022-05-11 02:44:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652237070000|2022-05-11 02:44:30|||||||||1
1652237100000|2022-05-11 02:45:00|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|4
1652237110000|2022-05-11 02:45:10|1565|1563.8|1564.5|1563.3|1565|1563.8|1564.5|1563.3|1
1652237120000|2022-05-11 02:45:20|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652237130000|2022-05-11 02:45:30|1564.2|1563|1564|1562.8|1564.2|1563|1563.9|1562.7|26
1652237140000|2022-05-11 02:45:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652237150000|2022-05-11 02:45:50|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1652237160000|2022-05-11 02:46:00|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|2
1652237190000|2022-05-11 02:46:30|1563.8|1562.6|1563.3|1562.1|1563.8|1562.6|1563.3|1562.1|6
1652237200000|2022-05-11 02:46:40|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|1
1652237210000|2022-05-11 02:46:50|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652237220000|2022-05-11 02:47:00|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652237230000|2022-05-11 02:47:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|2
1652237240000|2022-05-11 02:47:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652237280000|2022-05-11 02:48:00|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1652237290000|2022-05-11 02:48:10|1563.5|1562.3|1563.6|1562.4|1563.7|1562.5|1563.5|1562.3|1
1652237300000|2022-05-11 02:48:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652237310000|2022-05-11 02:48:30|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|2
1652237320000|2022-05-11 02:48:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|4
1652237330000|2022-05-11 02:48:50|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|2
1652237340000|2022-05-11 02:49:00|1564.2|1563|1564.6|1563.4|1564.6|1563.4|1564.2|1563|3
1652237360000|2022-05-11 02:49:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652237370000|2022-05-11 02:49:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652237380000|2022-05-11 02:49:40|1564.3|1563.1|1564.3|1563.1|1564.6|1563.4|1564|1562.8|6
1652237390000|2022-05-11 02:49:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652237410000|2022-05-11 02:50:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652237430000|2022-05-11 02:50:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652237440000|2022-05-11 02:50:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|4
1652237450000|2022-05-11 02:50:50|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|0
1652237500000|2022-05-11 02:51:40|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652237520000|2022-05-11 02:52:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|1
1652237530000|2022-05-11 02:52:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|3
1652237540000|2022-05-11 02:52:20|1564.1|1562.9|1564.5|1563.3|1564.5|1563.3|1564.1|1562.9|3
1652237550000|2022-05-11 02:52:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|0
1652237570000|2022-05-11 02:52:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652237590000|2022-05-11 02:53:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|3
1652237610000|2022-05-11 02:53:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|6
1652237640000|2022-05-11 02:54:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652237650000|2022-05-11 02:54:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652237660000|2022-05-11 02:54:20|||||||||1
1652237670000|2022-05-11 02:54:30|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652237690000|2022-05-11 02:54:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652237700000|2022-05-11 02:55:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652237710000|2022-05-11 02:55:10|1564.5|1563.3|1565|1563.8|1565|1563.8|1564.5|1563.3|2
1652237720000|2022-05-11 02:55:20|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|2
1652237730000|2022-05-11 02:55:30|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|0
1652237740000|2022-05-11 02:55:40|1564.8|1563.6|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|1
1652237750000|2022-05-11 02:55:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652237760000|2022-05-11 02:56:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652237790000|2022-05-11 02:56:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|3
1652237820000|2022-05-11 02:57:00|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652237840000|2022-05-11 02:57:20|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|3
1652237880000|2022-05-11 02:58:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|0
1652237890000|2022-05-11 02:58:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652237940000|2022-05-11 02:59:00|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652237950000|2022-05-11 02:59:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652237970000|2022-05-11 02:59:30|||||||||2
1652237980000|2022-05-11 02:59:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652237990000|2022-05-11 02:59:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1652238000000|2022-05-11 03:00:00|1565.8|1564.6|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|0
1652238010000|2022-05-11 03:00:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|0
1652238020000|2022-05-11 03:00:20|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|0
1652238030000|2022-05-11 03:00:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1652238050000|2022-05-11 03:00:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|5
1652238060000|2022-05-11 03:01:00|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|0
1652238090000|2022-05-11 03:01:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652238110000|2022-05-11 03:01:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652238120000|2022-05-11 03:02:00|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652238130000|2022-05-11 03:02:10|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|7
1652238170000|2022-05-11 03:02:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652238190000|2022-05-11 03:03:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652238200000|2022-05-11 03:03:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652238220000|2022-05-11 03:03:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652238230000|2022-05-11 03:03:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652238250000|2022-05-11 03:04:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652238270000|2022-05-11 03:04:30|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|1
1652238300000|2022-05-11 03:05:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|6
1652238320000|2022-05-11 03:05:20|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|0
1652238330000|2022-05-11 03:05:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|10
1652238360000|2022-05-11 03:06:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652238380000|2022-05-11 03:06:20|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652238390000|2022-05-11 03:06:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652238400000|2022-05-11 03:06:40|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|0
1652238420000|2022-05-11 03:07:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652238430000|2022-05-11 03:07:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238440000|2022-05-11 03:07:20|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652238450000|2022-05-11 03:07:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652238480000|2022-05-11 03:08:00|1564.6|1563.4|1565.4|1564.2|1565.4|1564.2|1564.6|1563.4|7
1652238490000|2022-05-11 03:08:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652238500000|2022-05-11 03:08:20|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|2
1652238540000|2022-05-11 03:09:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1652238550000|2022-05-11 03:09:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652238560000|2022-05-11 03:09:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652238610000|2022-05-11 03:10:10|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.3|1563.1|2
1652238620000|2022-05-11 03:10:20|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652238630000|2022-05-11 03:10:30|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652238640000|2022-05-11 03:10:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238650000|2022-05-11 03:10:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652238690000|2022-05-11 03:11:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652238710000|2022-05-11 03:11:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238730000|2022-05-11 03:12:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238750000|2022-05-11 03:12:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238840000|2022-05-11 03:14:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238900000|2022-05-11 03:15:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652238910000|2022-05-11 03:15:10|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|1
1652238940000|2022-05-11 03:15:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238960000|2022-05-11 03:16:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238980000|2022-05-11 03:16:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239060000|2022-05-11 03:17:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652239110000|2022-05-11 03:18:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|10
1652239150000|2022-05-11 03:19:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652239260000|2022-05-11 03:21:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|3
1652239270000|2022-05-11 03:21:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|6
1652239340000|2022-05-11 03:22:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239370000|2022-05-11 03:22:50|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|2
1652239400000|2022-05-11 03:23:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652239410000|2022-05-11 03:23:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652239440000|2022-05-11 03:24:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652239450000|2022-05-11 03:24:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652239470000|2022-05-11 03:24:30|1564.4|1563.2|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|1
1652239500000|2022-05-11 03:25:00|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|1
1652239510000|2022-05-11 03:25:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239590000|2022-05-11 03:26:30|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|1
1652239600000|2022-05-11 03:26:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|0
1652239610000|2022-05-11 03:26:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652239620000|2022-05-11 03:27:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|1
1652239640000|2022-05-11 03:27:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|5
1652239680000|2022-05-11 03:28:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652239700000|2022-05-11 03:28:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652239720000|2022-05-11 03:28:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652239730000|2022-05-11 03:28:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652239760000|2022-05-11 03:29:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652239790000|2022-05-11 03:29:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652239800000|2022-05-11 03:30:00|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1652239810000|2022-05-11 03:30:10|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|0
1652239850000|2022-05-11 03:30:50|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652239950000|2022-05-11 03:32:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|5
1652239980000|2022-05-11 03:33:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|4
1652240020000|2022-05-11 03:33:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652240030000|2022-05-11 03:33:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652240070000|2022-05-11 03:34:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|3
1652240160000|2022-05-11 03:36:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652240340000|2022-05-11 03:39:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|4
1652240450000|2022-05-11 03:40:50|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|1
1652240480000|2022-05-11 03:41:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|3
1652240500000|2022-05-11 03:41:40|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|4
1652240510000|2022-05-11 03:41:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652240520000|2022-05-11 03:42:00|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|0
1652240530000|2022-05-11 03:42:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|3
1652240540000|2022-05-11 03:42:20|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|1
1652240600000|2022-05-11 03:43:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652240630000|2022-05-11 03:43:50|||||||||1
1652240650000|2022-05-11 03:44:10|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|4
1652240680000|2022-05-11 03:44:40|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|1
1652240700000|2022-05-11 03:45:00|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|1
1652240810000|2022-05-11 03:46:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652240920000|2022-05-11 03:48:40|||||||||1
1652240970000|2022-05-11 03:49:30|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|0
1652240980000|2022-05-11 03:49:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652241000000|2022-05-11 03:50:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241040000|2022-05-11 03:50:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652241130000|2022-05-11 03:52:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652241140000|2022-05-11 03:52:20|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652241210000|2022-05-11 03:53:30|||||||||1
1652241300000|2022-05-11 03:55:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|2
1652241330000|2022-05-11 03:55:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652241370000|2022-05-11 03:56:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241400000|2022-05-11 03:56:40|||||||||5
1652241450000|2022-05-11 03:57:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241490000|2022-05-11 03:58:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241540000|2022-05-11 03:59:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652241700000|2022-05-11 04:01:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241920000|2022-05-11 04:05:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652241930000|2022-05-11 04:05:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652242380000|2022-05-11 04:13:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652242670000|2022-05-11 04:17:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652242680000|2022-05-11 04:18:00|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652242690000|2022-05-11 04:18:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652242720000|2022-05-11 04:18:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652243230000|2022-05-11 04:27:10|||||||||1
1652243240000|2022-05-11 04:27:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652243340000|2022-05-11 04:29:00|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652243350000|2022-05-11 04:29:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|2
1652243400000|2022-05-11 04:30:00|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|0
1652243470000|2022-05-11 04:31:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652243510000|2022-05-11 04:31:50|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|4
1652243520000|2022-05-11 04:32:00|||||||||2
1652243640000|2022-05-11 04:34:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652243900000|2022-05-11 04:38:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244060000|2022-05-11 04:41:00|||||||||2
1652244080000|2022-05-11 04:41:20|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652244240000|2022-05-11 04:44:00|||||||||5
1652244300000|2022-05-11 04:45:00|||||||||1
1652244350000|2022-05-11 04:45:50|||||||||1
1652244520000|2022-05-11 04:48:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652244540000|2022-05-11 04:49:00|1563.9|1562.7|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|5
1652244620000|2022-05-11 04:50:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244660000|2022-05-11 04:51:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652244720000|2022-05-11 04:52:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|2
1652244910000|2022-05-11 04:55:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652245010000|2022-05-11 04:56:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652245050000|2022-05-11 04:57:30|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|4
1652245070000|2022-05-11 04:57:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245090000|2022-05-11 04:58:10|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|2
1652245140000|2022-05-11 04:59:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245180000|2022-05-11 04:59:40|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|1
1652245220000|2022-05-11 05:00:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652245240000|2022-05-11 05:00:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652245270000|2022-05-11 05:01:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652245360000|2022-05-11 05:02:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652245410000|2022-05-11 05:03:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245420000|2022-05-11 05:03:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|2
1652245430000|2022-05-11 05:03:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|2
1652245460000|2022-05-11 05:04:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652245470000|2022-05-11 05:04:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652245480000|2022-05-11 05:04:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|3
1652245490000|2022-05-11 05:04:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652245500000|2022-05-11 05:05:00|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652245530000|2022-05-11 05:05:30|||||||||1
1652245540000|2022-05-11 05:05:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652245560000|2022-05-11 05:06:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652245590000|2022-05-11 05:06:30|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|2
1652245630000|2022-05-11 05:07:10|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|2
1652245640000|2022-05-11 05:07:20|||||||||1
1652245710000|2022-05-11 05:08:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652245760000|2022-05-11 05:09:20|||||||||1
1652245770000|2022-05-11 05:09:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652245780000|2022-05-11 05:09:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652245860000|2022-05-11 05:11:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|4
1652245930000|2022-05-11 05:12:10|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652245950000|2022-05-11 05:12:30|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652246010000|2022-05-11 05:13:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652246040000|2022-05-11 05:14:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1652246100000|2022-05-11 05:15:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652246120000|2022-05-11 05:15:20|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652246140000|2022-05-11 05:15:40|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652246160000|2022-05-11 05:16:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652246170000|2022-05-11 05:16:10|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652246200000|2022-05-11 05:16:40|||||||||1
1652246230000|2022-05-11 05:17:10|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|2
1652246250000|2022-05-11 05:17:30|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652246270000|2022-05-11 05:17:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652246280000|2022-05-11 05:18:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|6
1652246300000|2022-05-11 05:18:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652246360000|2022-05-11 05:19:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652246370000|2022-05-11 05:19:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|6
1652246380000|2022-05-11 05:19:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652246390000|2022-05-11 05:19:50|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652246430000|2022-05-11 05:20:30|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|2
1652246470000|2022-05-11 05:21:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|7
1652246490000|2022-05-11 05:21:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|1
1652246530000|2022-05-11 05:22:10|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652246550000|2022-05-11 05:22:30|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|1
1652246570000|2022-05-11 05:22:50|||||||||10
1652246580000|2022-05-11 05:23:00|||||||||1
1652246590000|2022-05-11 05:23:10|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|2
1652246610000|2022-05-11 05:23:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652246620000|2022-05-11 05:23:40|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652246640000|2022-05-11 05:24:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652246670000|2022-05-11 05:24:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|1
1652246680000|2022-05-11 05:24:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652246730000|2022-05-11 05:25:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652246790000|2022-05-11 05:26:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652246800000|2022-05-11 05:26:40|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|2
1652246830000|2022-05-11 05:27:10|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652246940000|2022-05-11 05:29:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|2
1652246990000|2022-05-11 05:29:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|1
1652247000000|2022-05-11 05:30:00|1564.6|1563.4|1565.9|1564.7|1565.9|1564.7|1564.5|1563.3|32
1652247010000|2022-05-11 05:30:10|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|5
1652247020000|2022-05-11 05:30:20|1565.9|1564.7|1566.1|1564.9|1566.3|1565.1|1565.9|1564.7|2
1652247030000|2022-05-11 05:30:30|1566|1564.8|1566.1|1564.9|1566.2|1565|1566|1564.8|1
1652247040000|2022-05-11 05:30:40|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652247050000|2022-05-11 05:30:50|1566.2|1565|1566.5|1565.3|1566.5|1565.3|1566.2|1565|11
1652247090000|2022-05-11 05:31:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|8
1652247110000|2022-05-11 05:31:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|2
1652247120000|2022-05-11 05:32:00|1566.1|1564.9|1565.3|1564.1|1566.1|1564.9|1565.3|1564.1|3
1652247130000|2022-05-11 05:32:10|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|1
1652247160000|2022-05-11 05:32:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652247170000|2022-05-11 05:32:50|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1652247180000|2022-05-11 05:33:00|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|1
1652247190000|2022-05-11 05:33:10|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652247200000|2022-05-11 05:33:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652247210000|2022-05-11 05:33:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652247220000|2022-05-11 05:33:40|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565|1563.8|1
1652247240000|2022-05-11 05:34:00|1565|1563.8|1564.6|1563.4|1565|1563.8|1564.6|1563.4|1
1652247250000|2022-05-11 05:34:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652247270000|2022-05-11 05:34:30|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652247280000|2022-05-11 05:34:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|3
1652247310000|2022-05-11 05:35:10|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|3
1652247330000|2022-05-11 05:35:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652247340000|2022-05-11 05:35:40|||||||||1
1652247350000|2022-05-11 05:35:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652247360000|2022-05-11 05:36:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652247370000|2022-05-11 05:36:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|0
1652247380000|2022-05-11 05:36:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652247390000|2022-05-11 05:36:30|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|0
1652247400000|2022-05-11 05:36:40|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652247410000|2022-05-11 05:36:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652247420000|2022-05-11 05:37:00|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|0
1652247430000|2022-05-11 05:37:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652247440000|2022-05-11 05:37:20|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|5
1652247450000|2022-05-11 05:37:30|||||||||1
1652247470000|2022-05-11 05:37:50|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652247490000|2022-05-11 05:38:10|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|3
1652247500000|2022-05-11 05:38:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652247540000|2022-05-11 05:39:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1652247580000|2022-05-11 05:39:40|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|2
1652247590000|2022-05-11 05:39:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|2
1652247600000|2022-05-11 05:40:00|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|2
1652247620000|2022-05-11 05:40:20|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652247630000|2022-05-11 05:40:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652247640000|2022-05-11 05:40:40|1563.1|1561.9|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|2
1652247650000|2022-05-11 05:40:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652247660000|2022-05-11 05:41:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652247690000|2022-05-11 05:41:30|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652247730000|2022-05-11 05:42:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|1
1652247740000|2022-05-11 05:42:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652247750000|2022-05-11 05:42:30|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|6
1652247760000|2022-05-11 05:42:40|||||||||1
1652247780000|2022-05-11 05:43:00|||||||||1
1652247790000|2022-05-11 05:43:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|7
1652247800000|2022-05-11 05:43:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652247810000|2022-05-11 05:43:30|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|10
1652247820000|2022-05-11 05:43:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652247830000|2022-05-11 05:43:50|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652247840000|2022-05-11 05:44:00|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652247850000|2022-05-11 05:44:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652247860000|2022-05-11 05:44:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652247880000|2022-05-11 05:44:40|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1652247900000|2022-05-11 05:45:00|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|2
1652247910000|2022-05-11 05:45:10|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|2
1652247920000|2022-05-11 05:45:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652247930000|2022-05-11 05:45:30|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|0
1652247940000|2022-05-11 05:45:40|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|0
1652247950000|2022-05-11 05:45:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652247970000|2022-05-11 05:46:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652247990000|2022-05-11 05:46:30|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|1
1652248000000|2022-05-11 05:46:40|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|1
1652248030000|2022-05-11 05:47:10|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1652248040000|2022-05-11 05:47:20|||||||||1
1652248050000|2022-05-11 05:47:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652248060000|2022-05-11 05:47:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652248070000|2022-05-11 05:47:50|1562.3|1561.1|1561|1559.8|1562.3|1561.1|1561|1559.8|20
1652248080000|2022-05-11 05:48:00|1561.1|1559.9|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|0
1652248090000|2022-05-11 05:48:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|5
1652248110000|2022-05-11 05:48:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652248120000|2022-05-11 05:48:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|1
1652248130000|2022-05-11 05:48:50|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|2
1652248140000|2022-05-11 05:49:00|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|1
1652248160000|2022-05-11 05:49:20|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|1
1652248180000|2022-05-11 05:49:40|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562|1560.8|1
1652248220000|2022-05-11 05:50:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|2
1652248230000|2022-05-11 05:50:30|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|0
1652248240000|2022-05-11 05:50:40|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652248260000|2022-05-11 05:51:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1652248270000|2022-05-11 05:51:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652248280000|2022-05-11 05:51:20|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|0
1652248290000|2022-05-11 05:51:30|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652248300000|2022-05-11 05:51:40|1562.6|1561.4|1563|1561.8|1563|1561.8|1562.6|1561.4|4
1652248310000|2022-05-11 05:51:50|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652248330000|2022-05-11 05:52:10|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1652248340000|2022-05-11 05:52:20|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|0
1652248350000|2022-05-11 05:52:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248360000|2022-05-11 05:52:40|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652248380000|2022-05-11 05:53:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248390000|2022-05-11 05:53:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1652248400000|2022-05-11 05:53:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248410000|2022-05-11 05:53:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652248430000|2022-05-11 05:53:50|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|0
1652248440000|2022-05-11 05:54:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1652248480000|2022-05-11 05:54:40|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|1
1652248500000|2022-05-11 05:55:00|1562.6|1561.4|1563.5|1562.3|1563.5|1562.3|1562.6|1561.4|6
1652248510000|2022-05-11 05:55:10|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1652248520000|2022-05-11 05:55:20|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|1
1652248530000|2022-05-11 05:55:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248540000|2022-05-11 05:55:40|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652248550000|2022-05-11 05:55:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248560000|2022-05-11 05:56:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248570000|2022-05-11 05:56:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248580000|2022-05-11 05:56:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248590000|2022-05-11 05:56:30|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|1
1652248610000|2022-05-11 05:56:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248620000|2022-05-11 05:57:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|0
1652248630000|2022-05-11 05:57:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652248640000|2022-05-11 05:57:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652248650000|2022-05-11 05:57:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652248660000|2022-05-11 05:57:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248670000|2022-05-11 05:57:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248710000|2022-05-11 05:58:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652248800000|2022-05-11 06:00:00|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|3
1652248810000|2022-05-11 06:00:10|1562.3|1561.1|1562.5|1561.3|1562.8|1561.6|1562.3|1561.1|2
1652248860000|2022-05-11 06:01:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248880000|2022-05-11 06:01:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652248920000|2022-05-11 06:02:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652248940000|2022-05-11 06:02:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248950000|2022-05-11 06:02:30|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652249020000|2022-05-11 06:03:40|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652249050000|2022-05-11 06:04:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652249060000|2022-05-11 06:04:20|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|0
1652249160000|2022-05-11 06:06:00|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|2
1652249170000|2022-05-11 06:06:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652249210000|2022-05-11 06:06:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652249220000|2022-05-11 06:07:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652249240000|2022-05-11 06:07:20|||||||||1
1652249260000|2022-05-11 06:07:40|||||||||3
1652249270000|2022-05-11 06:07:50|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|7
1652249280000|2022-05-11 06:08:00|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652249310000|2022-05-11 06:08:30|1562.3|1561.1|1561.9|1560.7|1562.3|1561.1|1561.9|1560.7|9
1652249320000|2022-05-11 06:08:40|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|2
1652249340000|2022-05-11 06:09:00|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|2
1652249370000|2022-05-11 06:09:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652249380000|2022-05-11 06:09:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652249390000|2022-05-11 06:09:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|9
1652249400000|2022-05-11 06:10:00|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|2
1652249410000|2022-05-11 06:10:10|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.2|1560|2
1652249420000|2022-05-11 06:10:20|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|10
1652249430000|2022-05-11 06:10:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|0
1652249450000|2022-05-11 06:10:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652249460000|2022-05-11 06:11:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652249470000|2022-05-11 06:11:10|||||||||7
1652249480000|2022-05-11 06:11:20|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|6
1652249490000|2022-05-11 06:11:30|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1652249520000|2022-05-11 06:12:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652249530000|2022-05-11 06:12:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652249540000|2022-05-11 06:12:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652249550000|2022-05-11 06:12:30|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|1
1652249560000|2022-05-11 06:12:40|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|3
1652249580000|2022-05-11 06:13:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652249590000|2022-05-11 06:13:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1652249600000|2022-05-11 06:13:20|1561.4|1560.2|1561.9|1560.7|1561.9|1560.7|1561.4|1560.2|30
1652249620000|2022-05-11 06:13:40|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|2
1652249630000|2022-05-11 06:13:50|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|2
1652249640000|2022-05-11 06:14:00|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|3
1652249650000|2022-05-11 06:14:10|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|0
1652249670000|2022-05-11 06:14:30|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|2
1652249700000|2022-05-11 06:15:00|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|6
1652249720000|2022-05-11 06:15:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1652249730000|2022-05-11 06:15:30|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|0
1652249740000|2022-05-11 06:15:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249760000|2022-05-11 06:16:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652249780000|2022-05-11 06:16:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249790000|2022-05-11 06:16:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652249800000|2022-05-11 06:16:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652249820000|2022-05-11 06:17:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|1
1652249880000|2022-05-11 06:18:00|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|2
1652249900000|2022-05-11 06:18:20|1562.2|1561|1562.3|1561.1|1562.4|1561.2|1562.2|1561|1
1652249910000|2022-05-11 06:18:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652249920000|2022-05-11 06:18:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249940000|2022-05-11 06:19:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|2
1652249950000|2022-05-11 06:19:10|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|3
1652250000000|2022-05-11 06:20:00|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|3
1652250040000|2022-05-11 06:20:40|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|3
1652250050000|2022-05-11 06:20:50|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|0
1652250060000|2022-05-11 06:21:00|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652250100000|2022-05-11 06:21:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652250120000|2022-05-11 06:22:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|2
1652250130000|2022-05-11 06:22:10|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|1
1652250160000|2022-05-11 06:22:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1652250170000|2022-05-11 06:22:50|1562.3|1561.1|1562.5|1561.3|1562.8|1561.6|1562.3|1561.1|1
1652250180000|2022-05-11 06:23:00|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|0
1652250190000|2022-05-11 06:23:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652250200000|2022-05-11 06:23:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652250230000|2022-05-11 06:23:50|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652250240000|2022-05-11 06:24:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|2
1652250310000|2022-05-11 06:25:10|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|1
1652250340000|2022-05-11 06:25:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652250350000|2022-05-11 06:25:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250360000|2022-05-11 06:26:00|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652250370000|2022-05-11 06:26:10|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652250380000|2022-05-11 06:26:20|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1652250390000|2022-05-11 06:26:30|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|0
1652250400000|2022-05-11 06:26:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|0
1652250420000|2022-05-11 06:27:00|1562.4|1561.2|1562.3|1561.1|1562.8|1561.6|1562.3|1561.1|0
1652250500000|2022-05-11 06:28:20|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652250510000|2022-05-11 06:28:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250540000|2022-05-11 06:29:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652250560000|2022-05-11 06:29:20|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|8
1652250570000|2022-05-11 06:29:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1652250580000|2022-05-11 06:29:40|||||||||1
1652250590000|2022-05-11 06:29:50|1562.2|1561|1562.2|1561|1562.2|1561|1561.9|1560.7|5
1652250600000|2022-05-11 06:30:00|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|2
1652250630000|2022-05-11 06:30:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652250640000|2022-05-11 06:30:40|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|1
1652250650000|2022-05-11 06:30:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1
1652250660000|2022-05-11 06:31:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|2
1652250670000|2022-05-11 06:31:10|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1652250680000|2022-05-11 06:31:20|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|0
1652250690000|2022-05-11 06:31:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|0
1652250700000|2022-05-11 06:31:40|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|6
1652250710000|2022-05-11 06:31:50|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|6
1652250720000|2022-05-11 06:32:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|3
1652250730000|2022-05-11 06:32:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1652250740000|2022-05-11 06:32:20|1562.5|1561.3|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|3
1652250780000|2022-05-11 06:33:00|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|1
1652250790000|2022-05-11 06:33:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250800000|2022-05-11 06:33:20|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|0
1652250810000|2022-05-11 06:33:30|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|2
1652250830000|2022-05-11 06:33:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652250860000|2022-05-11 06:34:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|2
1652250870000|2022-05-11 06:34:30|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652250880000|2022-05-11 06:34:40|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|0
1652250920000|2022-05-11 06:35:20|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652250980000|2022-05-11 06:36:20|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|2
1652251000000|2022-05-11 06:36:40|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|3
1652251010000|2022-05-11 06:36:50|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|1
1652251020000|2022-05-11 06:37:00|1561|1559.8|1561.5|1560.3|1561.5|1560.3|1560.9|1559.7|9
1652251050000|2022-05-11 06:37:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652251070000|2022-05-11 06:37:50|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652251080000|2022-05-11 06:38:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|6
1652251120000|2022-05-11 06:38:40|||||||||1
1652251140000|2022-05-11 06:39:00|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|1
1652251150000|2022-05-11 06:39:10|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|2
1652251160000|2022-05-11 06:39:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652251180000|2022-05-11 06:39:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1652251200000|2022-05-11 06:40:00|1561.2|1560|1561.6|1560.4|1561.6|1560.4|1561.2|1560|3
1652251210000|2022-05-11 06:40:10|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|0
1652251220000|2022-05-11 06:40:20|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|0
1652251230000|2022-05-11 06:40:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652251260000|2022-05-11 06:41:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1652251270000|2022-05-11 06:41:10|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|3
1652251290000|2022-05-11 06:41:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652251310000|2022-05-11 06:41:50|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652251320000|2022-05-11 06:42:00|1562|1560.8|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|1
1652251330000|2022-05-11 06:42:10|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652251340000|2022-05-11 06:42:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|1
1652251350000|2022-05-11 06:42:30|1562.4|1561.2|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|0
1652251360000|2022-05-11 06:42:40|1562.9|1561.7|1563.1|1561.9|1563.3|1562.1|1562.9|1561.7|5
1652251370000|2022-05-11 06:42:50|||||||||1
1652251390000|2022-05-11 06:43:10|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|3
1652251400000|2022-05-11 06:43:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|0
1652251440000|2022-05-11 06:44:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|2
1652251470000|2022-05-11 06:44:30|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|4
1652251500000|2022-05-11 06:45:00|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.6|1561.4|1
1652251510000|2022-05-11 06:45:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|0
1652251520000|2022-05-11 06:45:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652251560000|2022-05-11 06:46:00|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|7
1652251570000|2022-05-11 06:46:10|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|1
1652251580000|2022-05-11 06:46:20|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|0
1652251610000|2022-05-11 06:46:50|1562.8|1561.6|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|1
1652251620000|2022-05-11 06:47:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|3
1652251650000|2022-05-11 06:47:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652251660000|2022-05-11 06:47:40|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|2
1652251680000|2022-05-11 06:48:00|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|1
1652251690000|2022-05-11 06:48:10|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|7
1652251700000|2022-05-11 06:48:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|2
1652251710000|2022-05-11 06:48:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1652251720000|2022-05-11 06:48:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652251740000|2022-05-11 06:49:00|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|9
1652251760000|2022-05-11 06:49:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652251770000|2022-05-11 06:49:30|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|4
1652251790000|2022-05-11 06:49:50|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652251800000|2022-05-11 06:50:00|||||||||1
1652251820000|2022-05-11 06:50:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1652251830000|2022-05-11 06:50:30|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1652251840000|2022-05-11 06:50:40|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.3|1562.1|6
1652251850000|2022-05-11 06:50:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|6
1652251860000|2022-05-11 06:51:00|1564.2|1563|1563.8|1562.6|1564.2|1563|1563.7|1562.5|7
1652251870000|2022-05-11 06:51:10|||||||||1
1652251890000|2022-05-11 06:51:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652251900000|2022-05-11 06:51:40|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|1
1652251910000|2022-05-11 06:51:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652251920000|2022-05-11 06:52:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563|1561.8|8
1652251930000|2022-05-11 06:52:10|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652251940000|2022-05-11 06:52:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652251950000|2022-05-11 06:52:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652251970000|2022-05-11 06:52:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652251980000|2022-05-11 06:53:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652251990000|2022-05-11 06:53:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652252010000|2022-05-11 06:53:30|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|3
1652252040000|2022-05-11 06:54:00|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652252070000|2022-05-11 06:54:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|0
1652252080000|2022-05-11 06:54:40|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|1
1652252090000|2022-05-11 06:54:50|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|4
1652252100000|2022-05-11 06:55:00|1561.9|1560.7|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|3
1652252110000|2022-05-11 06:55:10|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|1
1652252120000|2022-05-11 06:55:20|||||||||1
1652252140000|2022-05-11 06:55:40|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|1
1652252150000|2022-05-11 06:55:50|1562|1560.8|1561.8|1560.6|1562.2|1561|1561.8|1560.6|4
1652252160000|2022-05-11 06:56:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|6
1652252170000|2022-05-11 06:56:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652252190000|2022-05-11 06:56:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652252210000|2022-05-11 06:56:50|||||||||1
1652252220000|2022-05-11 06:57:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652252240000|2022-05-11 06:57:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652252250000|2022-05-11 06:57:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652252280000|2022-05-11 06:58:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652252330000|2022-05-11 06:58:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652252350000|2022-05-11 06:59:10|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|2
1652252360000|2022-05-11 06:59:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652252400000|2022-05-11 07:00:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1
1652252420000|2022-05-11 07:00:20|||||||||1
1652252460000|2022-05-11 07:01:00|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1652252470000|2022-05-11 07:01:10|||||||||2
1652252480000|2022-05-11 07:01:20|1560.8|1559.6|1561.2|1560|1561.4|1560.2|1560.8|1559.6|4
1652252490000|2022-05-11 07:01:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652252500000|2022-05-11 07:01:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1652252520000|2022-05-11 07:02:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1652252560000|2022-05-11 07:02:40|1560.7|1559.5|1560.8|1559.6|1561|1559.8|1560.7|1559.5|10
1652252570000|2022-05-11 07:02:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|3
1652252590000|2022-05-11 07:03:10|1560.7|1559.5|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|8
1652252610000|2022-05-11 07:03:30|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.2|1559|3
1652252630000|2022-05-11 07:03:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1652252640000|2022-05-11 07:04:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|2
1652252650000|2022-05-11 07:04:10|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|2
1652252670000|2022-05-11 07:04:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|2
1652252680000|2022-05-11 07:04:40|||||||||1
1652252700000|2022-05-11 07:05:00|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|8
1652252740000|2022-05-11 07:05:40|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|22
1652252760000|2022-05-11 07:06:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652252770000|2022-05-11 07:06:10|||||||||4
1652252780000|2022-05-11 07:06:20|1560.1|1558.9|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|4
1652252800000|2022-05-11 07:06:40|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1652252810000|2022-05-11 07:06:50|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|2
1652252820000|2022-05-11 07:07:00|||||||||1
1652252830000|2022-05-11 07:07:10|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|0
1652252840000|2022-05-11 07:07:20|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|0
1652252850000|2022-05-11 07:07:30|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|1
1652252860000|2022-05-11 07:07:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652252870000|2022-05-11 07:07:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.2|1558|2
1652252880000|2022-05-11 07:08:00|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|7
1652252890000|2022-05-11 07:08:10|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|2
1652252910000|2022-05-11 07:08:30|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|0
1652252920000|2022-05-11 07:08:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|3
1652252930000|2022-05-11 07:08:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652252940000|2022-05-11 07:09:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652252950000|2022-05-11 07:09:10|1559.5|1558.3|1559.6|1558.4|1559.7|1558.5|1559.3|1558.1|3
1652252960000|2022-05-11 07:09:20|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652252970000|2022-05-11 07:09:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652253000000|2022-05-11 07:10:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1652253010000|2022-05-11 07:10:10|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|1
1652253020000|2022-05-11 07:10:20|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652253030000|2022-05-11 07:10:30|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|1
1652253040000|2022-05-11 07:10:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652253050000|2022-05-11 07:10:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652253060000|2022-05-11 07:11:00|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|4
1652253070000|2022-05-11 07:11:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652253090000|2022-05-11 07:11:30|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1652253120000|2022-05-11 07:12:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|4
1652253150000|2022-05-11 07:12:30|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.7|1558.5|0
1652253160000|2022-05-11 07:12:40|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|1
1652253170000|2022-05-11 07:12:50|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|1
1652253180000|2022-05-11 07:13:00|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|5
1652253200000|2022-05-11 07:13:20|1560.1|1558.9|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|4
1652253210000|2022-05-11 07:13:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652253220000|2022-05-11 07:13:40|1560.1|1558.9|1560.4|1559.2|1560.5|1559.3|1560.1|1558.9|9
1652253240000|2022-05-11 07:14:00|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|2
1652253250000|2022-05-11 07:14:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652253260000|2022-05-11 07:14:20|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|1
1652253270000|2022-05-11 07:14:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1652253280000|2022-05-11 07:14:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652253300000|2022-05-11 07:15:00|||||||||2
1652253310000|2022-05-11 07:15:10|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|5
1652253330000|2022-05-11 07:15:30|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|2
1652253360000|2022-05-11 07:16:00|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.9|1558.7|7
1652253400000|2022-05-11 07:16:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|1
1652253420000|2022-05-11 07:17:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652253440000|2022-05-11 07:17:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652253460000|2022-05-11 07:17:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|7
1652253470000|2022-05-11 07:17:50|1559.9|1558.7|1560|1558.8|1560.2|1559|1559.9|1558.7|5
1652253510000|2022-05-11 07:18:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|3
1652253540000|2022-05-11 07:19:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652253550000|2022-05-11 07:19:10|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|1
1652253560000|2022-05-11 07:19:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652253600000|2022-05-11 07:20:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652253610000|2022-05-11 07:20:10|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|3
1652253620000|2022-05-11 07:20:20|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|0
1652253640000|2022-05-11 07:20:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1652253660000|2022-05-11 07:21:00|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|2
1652253670000|2022-05-11 07:21:10|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|1
1652253680000|2022-05-11 07:21:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652253700000|2022-05-11 07:21:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
